731 lines
37 KiB
CSV
731 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,210800,74769425920,9350,9350,9350,9350,60892
|
|
20240819,210700,74769425920,9350,9350,9350,9350,0
|
|
20240819,210600,74769425920,9350,9350,9350,9350,0
|
|
20240819,210500,74769425920,9350,9350,9350,9350,0
|
|
20240819,210400,74769425920,9350,9350,9350,9350,0
|
|
20240819,210300,74769425920,9350,9350,9350,9350,0
|
|
20240819,210200,74769425920,9350,9350,9350,9350,0
|
|
20240819,210100,74769425920,9350,9350,9350,9350,0
|
|
20240819,210000,74769425920,9350,9350,9350,9350,0
|
|
20240819,205900,74769425920,9350,9350,9350,9350,0
|
|
20240819,205800,74769425920,9350,9350,9350,9350,0
|
|
20240819,205700,74769425920,9350,9350,9350,9350,0
|
|
20240819,205600,74769425920,9350,9350,9350,9350,0
|
|
20240819,205500,74769425920,9350,9350,9350,9350,0
|
|
20240819,205400,74769425920,9350,9350,9350,9350,0
|
|
20240819,205300,74769425920,9350,9350,9350,9350,0
|
|
20240819,205200,74769425920,9350,9350,9350,9350,0
|
|
20240819,205100,74769425920,9350,9350,9350,9350,0
|
|
20240819,205000,74769425920,9350,9350,9350,9350,0
|
|
20240819,204900,74769425920,9350,9350,9350,9350,0
|
|
20240819,204800,74769425920,9350,9350,9350,9350,0
|
|
20240819,204700,74769425920,9350,9350,9350,9350,0
|
|
20240819,204600,74769425920,9350,9350,9350,9350,0
|
|
20240819,204500,74769425920,9350,9350,9350,9350,0
|
|
20240819,204400,74769425920,9350,9350,9350,9350,0
|
|
20240819,204300,74769425920,9350,9350,9350,9350,0
|
|
20240819,204200,74769425920,9350,9350,9350,9350,0
|
|
20240819,204100,74769425920,9350,9350,9350,9350,0
|
|
20240819,204000,74769425920,9350,9350,9350,9350,0
|
|
20240819,203900,74769425920,9350,9350,9350,9350,0
|
|
20240819,203800,74769425920,9350,9350,9350,9350,60892
|
|
20240819,203700,74769425920,9350,9350,9350,9350,0
|
|
20240819,203600,74769425920,9350,9350,9350,9350,0
|
|
20240819,203500,74769425920,9350,9350,9350,9350,0
|
|
20240819,203400,74769425920,9350,9350,9350,9350,0
|
|
20240819,203300,74769425920,9350,9350,9350,9350,0
|
|
20240819,203200,74769425920,9350,9350,9350,9350,0
|
|
20240819,203100,74769425920,9350,9350,9350,9350,0
|
|
20240819,203000,74769425920,9350,9350,9350,9350,0
|
|
20240819,202900,74769425920,9350,9350,9350,9350,0
|
|
20240819,202800,74769425920,9350,9350,9350,9350,0
|
|
20240819,202700,74769425920,9350,9350,9350,9350,0
|
|
20240819,202600,74769425920,9350,9350,9350,9350,0
|
|
20240819,202500,74769425920,9350,9350,9350,9350,0
|
|
20240819,202400,74769425920,9350,9350,9350,9350,0
|
|
20240819,202300,74769425920,9350,9350,9350,9350,0
|
|
20240819,202200,74769425920,9350,9350,9350,9350,0
|
|
20240819,202100,74769425920,9350,9350,9350,9350,0
|
|
20240819,202000,74769425920,9350,9350,9350,9350,0
|
|
20240819,201900,74769425920,9350,9350,9350,9350,0
|
|
20240819,201800,74769425920,9350,9350,9350,9350,0
|
|
20240819,201700,74769425920,9350,9350,9350,9350,0
|
|
20240819,201600,74769425920,9350,9350,9350,9350,0
|
|
20240819,201500,74769425920,9350,9350,9350,9350,0
|
|
20240819,201400,74769425920,9350,9350,9350,9350,0
|
|
20240819,201300,74769425920,9350,9350,9350,9350,0
|
|
20240819,201200,74769425920,9350,9350,9350,9350,0
|
|
20240819,201100,74769425920,9350,9350,9350,9350,0
|
|
20240819,201000,74769425920,9350,9350,9350,9350,0
|
|
20240819,200900,74769425920,9350,9350,9350,9350,0
|
|
20240819,200800,74769425920,9350,9350,9350,9350,60892
|
|
20240819,200700,74769425920,9350,9350,9350,9350,0
|
|
20240819,200600,74769425920,9350,9350,9350,9350,0
|
|
20240819,200500,74769425920,9350,9350,9350,9350,0
|
|
20240819,200400,74769425920,9350,9350,9350,9350,0
|
|
20240819,200300,74769425920,9350,9350,9350,9350,0
|
|
20240819,200200,74769425920,9350,9350,9350,9350,0
|
|
20240819,200100,74769425920,9350,9350,9350,9350,0
|
|
20240819,200000,74769425920,9350,9350,9350,9350,0
|
|
20240819,195900,74769425920,9350,9350,9350,9350,0
|
|
20240819,195800,74769425920,9350,9350,9350,9350,0
|
|
20240819,195700,74769425920,9350,9350,9350,9350,0
|
|
20240819,195600,74769425920,9350,9350,9350,9350,0
|
|
20240819,195500,74769425920,9350,9350,9350,9350,0
|
|
20240819,195400,74769425920,9350,9350,9350,9350,0
|
|
20240819,195300,74769425920,9350,9350,9350,9350,0
|
|
20240819,195200,74769425920,9350,9350,9350,9350,0
|
|
20240819,195100,74769425920,9350,9350,9350,9350,0
|
|
20240819,195000,74769425920,9350,9350,9350,9350,0
|
|
20240819,194900,74769425920,9350,9350,9350,9350,0
|
|
20240819,194800,74769425920,9350,9350,9350,9350,0
|
|
20240819,194700,74769425920,9350,9350,9350,9350,0
|
|
20240819,194600,74769425920,9350,9350,9350,9350,0
|
|
20240819,194500,74769425920,9350,9350,9350,9350,0
|
|
20240819,194400,74769425920,9350,9350,9350,9350,0
|
|
20240819,194300,74769425920,9350,9350,9350,9350,0
|
|
20240819,194200,74769425920,9350,9350,9350,9350,0
|
|
20240819,194100,74769425920,9350,9350,9350,9350,0
|
|
20240819,194000,74769425920,9350,9350,9350,9350,0
|
|
20240819,193900,74769425920,9350,9350,9350,9350,0
|
|
20240819,193800,74769425920,9350,9350,9350,9350,60892
|
|
20240819,193700,74769425920,9350,9350,9350,9350,0
|
|
20240819,193600,74769425920,9350,9350,9350,9350,0
|
|
20240819,193500,74769425920,9350,9350,9350,9350,0
|
|
20240819,193400,74769425920,9350,9350,9350,9350,0
|
|
20240819,193300,74769425920,9350,9350,9350,9350,0
|
|
20240819,193200,74769425920,9350,9350,9350,9350,0
|
|
20240819,193100,74769425920,9350,9350,9350,9350,0
|
|
20240819,193000,74769425920,9350,9350,9350,9350,0
|
|
20240819,192900,74769425920,9350,9350,9350,9350,0
|
|
20240819,192800,74769425920,9350,9350,9350,9350,0
|
|
20240819,192700,74769425920,9350,9350,9350,9350,0
|
|
20240819,192600,74769425920,9350,9350,9350,9350,0
|
|
20240819,192500,74769425920,9350,9350,9350,9350,0
|
|
20240819,192400,74769425920,9350,9350,9350,9350,0
|
|
20240819,192300,74769425920,9350,9350,9350,9350,0
|
|
20240819,192200,74769425920,9350,9350,9350,9350,0
|
|
20240819,192100,74769425920,9350,9350,9350,9350,0
|
|
20240819,192000,74769425920,9350,9350,9350,9350,0
|
|
20240819,191900,74769425920,9350,9350,9350,9350,0
|
|
20240819,191800,74769425920,9350,9350,9350,9350,0
|
|
20240819,191700,74769425920,9350,9350,9350,9350,0
|
|
20240819,191600,74769425920,9350,9350,9350,9350,0
|
|
20240819,191500,74769425920,9350,9350,9350,9350,0
|
|
20240819,191400,74769425920,9350,9350,9350,9350,0
|
|
20240819,191300,74769425920,9350,9350,9350,9350,0
|
|
20240819,191200,74769425920,9350,9350,9350,9350,0
|
|
20240819,191100,74769425920,9350,9350,9350,9350,0
|
|
20240819,191000,74769425920,9350,9350,9350,9350,0
|
|
20240819,190900,74769425920,9350,9350,9350,9350,0
|
|
20240819,190800,74769425920,9350,9350,9350,9350,60892
|
|
20240819,190700,74769425920,9350,9350,9350,9350,0
|
|
20240819,190600,74769425920,9350,9350,9350,9350,0
|
|
20240819,190500,74769425920,9350,9350,9350,9350,0
|
|
20240819,190400,74769425920,9350,9350,9350,9350,0
|
|
20240819,190300,74769425920,9350,9350,9350,9350,0
|
|
20240819,190200,74769425920,9350,9350,9350,9350,0
|
|
20240819,190100,74769425920,9350,9350,9350,9350,0
|
|
20240819,190000,74769425920,9350,9350,9350,9350,0
|
|
20240819,185900,74769425920,9350,9350,9350,9350,0
|
|
20240819,185800,74769425920,9350,9350,9350,9350,0
|
|
20240819,185700,74769425920,9350,9350,9350,9350,0
|
|
20240819,185600,74769425920,9350,9350,9350,9350,0
|
|
20240819,185500,74769425920,9350,9350,9350,9350,0
|
|
20240819,185400,74769425920,9350,9350,9350,9350,0
|
|
20240819,185300,74769425920,9350,9350,9350,9350,0
|
|
20240819,185200,74769425920,9350,9350,9350,9350,0
|
|
20240819,185100,74769425920,9350,9350,9350,9350,0
|
|
20240819,185000,74769425920,9350,9350,9350,9350,0
|
|
20240819,184900,74769425920,9350,9350,9350,9350,0
|
|
20240819,184800,74769425920,9350,9350,9350,9350,0
|
|
20240819,184700,74769425920,9350,9350,9350,9350,0
|
|
20240819,184600,74769425920,9350,9350,9350,9350,0
|
|
20240819,184500,74769425920,9350,9350,9350,9350,0
|
|
20240819,184400,74769425920,9350,9350,9350,9350,0
|
|
20240819,184300,74769425920,9350,9350,9350,9350,0
|
|
20240819,184200,74769425920,9350,9350,9350,9350,0
|
|
20240819,184100,74769425920,9350,9350,9350,9350,0
|
|
20240819,184000,74769425920,9350,9350,9350,9350,0
|
|
20240819,183900,74769425920,9350,9350,9350,9350,0
|
|
20240819,183800,74769425920,9350,9350,9350,9350,60892
|
|
20240819,183700,74769425920,9350,9350,9350,9350,0
|
|
20240819,183600,74769425920,9350,9350,9350,9350,0
|
|
20240819,183500,74769425920,9350,9350,9350,9350,0
|
|
20240819,183400,74769425920,9350,9350,9350,9350,0
|
|
20240819,183300,74769425920,9350,9350,9350,9350,0
|
|
20240819,183200,74769425920,9350,9350,9350,9350,0
|
|
20240819,183100,74769425920,9350,9350,9350,9350,0
|
|
20240819,183000,74769425920,9350,9350,9350,9350,0
|
|
20240819,182900,74769425920,9350,9350,9350,9350,0
|
|
20240819,182800,74769425920,9350,9350,9350,9350,0
|
|
20240819,182700,74769425920,9350,9350,9350,9350,0
|
|
20240819,182600,74769425920,9350,9350,9350,9350,0
|
|
20240819,182500,74769425920,9350,9350,9350,9350,0
|
|
20240819,182400,74769425920,9350,9350,9350,9350,0
|
|
20240819,182300,74769425920,9350,9350,9350,9350,0
|
|
20240819,182200,74769425920,9350,9350,9350,9350,0
|
|
20240819,182100,74769425920,9350,9350,9350,9350,0
|
|
20240819,182000,74769425920,9350,9350,9350,9350,0
|
|
20240819,181900,74769425920,9350,9350,9350,9350,0
|
|
20240819,181800,74769425920,9350,9350,9350,9350,0
|
|
20240819,181700,74769425920,9350,9350,9350,9350,0
|
|
20240819,181600,74769425920,9350,9350,9350,9350,0
|
|
20240819,181500,74769425920,9350,9350,9350,9350,0
|
|
20240819,181400,74769425920,9350,9350,9350,9350,0
|
|
20240819,181300,74769425920,9350,9350,9350,9350,0
|
|
20240819,181200,74769425920,9350,9350,9350,9350,0
|
|
20240819,181100,74769425920,9350,9350,9350,9350,0
|
|
20240819,181000,74769425920,9350,9350,9350,9350,0
|
|
20240819,180900,74769425920,9350,9350,9350,9350,0
|
|
20240819,180800,74769425920,9350,9350,9350,9350,60892
|
|
20240819,180700,74769425920,9350,9350,9350,9350,0
|
|
20240819,180600,74769425920,9350,9350,9350,9350,0
|
|
20240819,180500,74769425920,9350,9350,9350,9350,0
|
|
20240819,180400,74769425920,9350,9350,9350,9350,0
|
|
20240819,180300,74769425920,9350,9350,9350,9350,0
|
|
20240819,180200,74769425920,9350,9350,9350,9350,0
|
|
20240819,180100,74769425920,9350,9350,9350,9350,0
|
|
20240819,180000,74769425920,9350,9350,9350,9350,0
|
|
20240819,175900,74769425920,9350,9350,9350,9350,0
|
|
20240819,175800,74769425920,9350,9350,9350,9350,0
|
|
20240819,175700,74769425920,9350,9350,9350,9350,0
|
|
20240819,175600,74769425920,9350,9350,9350,9350,0
|
|
20240819,175500,74769425920,9350,9350,9350,9350,0
|
|
20240819,175400,74769425920,9350,9350,9350,9350,0
|
|
20240819,175300,74769425920,9350,9350,9350,9350,0
|
|
20240819,175200,74769425920,9350,9350,9350,9350,0
|
|
20240819,175100,74769425920,9350,9350,9350,9350,0
|
|
20240819,175000,74769425920,9350,9350,9350,9350,0
|
|
20240819,174900,74769425920,9350,9350,9350,9350,0
|
|
20240819,174800,74769425920,9350,9350,9350,9350,0
|
|
20240819,174700,74769425920,9350,9350,9350,9350,0
|
|
20240819,174600,74769425920,9350,9350,9350,9350,0
|
|
20240819,174500,74769425920,9350,9350,9350,9350,0
|
|
20240819,174400,74769425920,9350,9350,9350,9350,0
|
|
20240819,174300,74769425920,9350,9350,9350,9350,0
|
|
20240819,174200,74769425920,9350,9350,9350,9350,0
|
|
20240819,174100,74769425920,9350,9350,9350,9350,0
|
|
20240819,174000,74769425920,9350,9350,9350,9350,0
|
|
20240819,173900,74769425920,9350,9350,9350,9350,0
|
|
20240819,173800,74769425920,9350,9350,9350,9350,60892
|
|
20240819,173700,74769425920,9350,9350,9350,9350,0
|
|
20240819,173600,74769425920,9350,9350,9350,9350,0
|
|
20240819,173500,74769425920,9350,9350,9350,9350,0
|
|
20240819,173400,74769425920,9350,9350,9350,9350,0
|
|
20240819,173300,74769425920,9350,9350,9350,9350,0
|
|
20240819,173200,74769425920,9350,9350,9350,9350,0
|
|
20240819,173100,74769425920,9350,9350,9350,9350,0
|
|
20240819,173000,74769425920,9350,9350,9350,9350,0
|
|
20240819,172900,74769425920,9350,9350,9350,9350,0
|
|
20240819,172800,74769425920,9350,9350,9350,9350,0
|
|
20240819,172700,74769425920,9350,9350,9350,9350,0
|
|
20240819,172600,74769425920,9350,9350,9350,9350,0
|
|
20240819,172500,74769425920,9350,9350,9350,9350,0
|
|
20240819,172400,74769425920,9350,9350,9350,9350,0
|
|
20240819,172300,74769425920,9350,9350,9350,9350,0
|
|
20240819,172200,74769425920,9350,9350,9350,9350,0
|
|
20240819,172100,74769425920,9350,9350,9350,9350,0
|
|
20240819,172000,74769425920,9350,9350,9350,9350,0
|
|
20240819,171900,74769425920,9350,9350,9350,9350,0
|
|
20240819,171800,74769425920,9350,9350,9350,9350,0
|
|
20240819,171700,74769425920,9350,9350,9350,9350,0
|
|
20240819,171600,74769425920,9350,9350,9350,9350,0
|
|
20240819,171500,74769425920,9350,9350,9350,9350,0
|
|
20240819,171400,74769425920,9350,9350,9350,9350,0
|
|
20240819,171300,74769425920,9350,9350,9350,9350,0
|
|
20240819,171200,74769425920,9350,9350,9350,9350,0
|
|
20240819,171100,74769425920,9350,9350,9350,9350,0
|
|
20240819,171000,74769425920,9350,9350,9350,9350,0
|
|
20240819,170900,74769425920,9350,9350,9350,9350,0
|
|
20240819,170800,74769425920,9350,9350,9350,9350,60892
|
|
20240819,170700,74769425920,9350,9350,9350,9350,0
|
|
20240819,170600,74769425920,9350,9350,9350,9350,0
|
|
20240819,170500,74769425920,9350,9350,9350,9350,0
|
|
20240819,170400,74769425920,9350,9350,9350,9350,0
|
|
20240819,170300,74769425920,9350,9350,9350,9350,0
|
|
20240819,170200,74769425920,9350,9350,9350,9350,0
|
|
20240819,170100,74769425920,9350,9350,9350,9350,0
|
|
20240819,170000,74769425920,9350,9350,9350,9350,0
|
|
20240819,165900,74769425920,9350,9350,9350,9350,0
|
|
20240819,165800,74769425920,9350,9350,9350,9350,0
|
|
20240819,165700,74769425920,9350,9350,9350,9350,0
|
|
20240819,165600,74769425920,9350,9350,9350,9350,0
|
|
20240819,165500,74769425920,9350,9350,9350,9350,0
|
|
20240819,165400,74769425920,9350,9350,9350,9350,0
|
|
20240819,165300,74769425920,9350,9350,9350,9350,0
|
|
20240819,165200,74769425920,9350,9350,9350,9350,0
|
|
20240819,165100,74769425920,9350,9350,9350,9350,0
|
|
20240819,165000,74769425920,9350,9350,9350,9350,0
|
|
20240819,164900,74769425920,9350,9350,9350,9350,0
|
|
20240819,164800,74769425920,9350,9350,9350,9350,0
|
|
20240819,164700,74769425920,9350,9350,9350,9350,0
|
|
20240819,164600,74769425920,9350,9350,9350,9350,0
|
|
20240819,164500,74769425920,9350,9350,9350,9350,0
|
|
20240819,164400,74769425920,9350,9350,9350,9350,0
|
|
20240819,164300,74769425920,9350,9350,9350,9350,0
|
|
20240819,164200,74769425920,9350,9350,9350,9350,0
|
|
20240819,164100,74769425920,9350,9350,9350,9350,0
|
|
20240819,164000,74769425920,9350,9350,9350,9350,0
|
|
20240819,163900,74769425920,9350,9350,9350,9350,0
|
|
20240819,163800,74769425920,9350,9350,9350,9350,60892
|
|
20240819,163700,74769425920,9350,9350,9350,9350,0
|
|
20240819,163600,74769425920,9350,9350,9350,9350,0
|
|
20240819,163500,74769425920,9350,9350,9350,9350,0
|
|
20240819,163400,74769425920,9350,9350,9350,9350,0
|
|
20240819,163300,74769425920,9350,9350,9350,9350,0
|
|
20240819,163200,74769425920,9350,9350,9350,9350,0
|
|
20240819,163100,74769425920,9350,9350,9350,9350,0
|
|
20240819,163000,74769425920,9350,9350,9350,9350,0
|
|
20240819,162900,74769425920,9350,9350,9350,9350,0
|
|
20240819,162800,74769425920,9350,9350,9350,9350,0
|
|
20240819,162700,74769425920,9350,9350,9350,9350,0
|
|
20240819,162600,74769425920,9350,9350,9350,9350,0
|
|
20240819,162500,74769425920,9350,9350,9350,9350,0
|
|
20240819,162400,74769425920,9350,9350,9350,9350,0
|
|
20240819,162300,74769425920,9350,9350,9350,9350,0
|
|
20240819,162200,74769425920,9350,9350,9350,9350,0
|
|
20240819,162100,74769425920,9350,9350,9350,9350,0
|
|
20240819,162000,74769425920,9350,9350,9350,9350,0
|
|
20240819,161900,74769425920,9350,9350,9350,9350,0
|
|
20240819,161800,74769425920,9350,9350,9350,9350,0
|
|
20240819,161700,74769425920,9350,9350,9350,9350,0
|
|
20240819,161600,74769425920,9350,9350,9350,9350,0
|
|
20240819,161500,74769425920,9350,9350,9350,9350,0
|
|
20240819,161400,74769425920,9350,9350,9350,9350,0
|
|
20240819,161300,74769425920,9350,9350,9350,9350,0
|
|
20240819,161200,74769425920,9350,9350,9350,9350,0
|
|
20240819,161100,74769425920,9350,9350,9350,9350,0
|
|
20240819,161000,74769425920,9350,9350,9350,9350,0
|
|
20240819,160900,74769425920,9350,9350,9350,9350,0
|
|
20240819,160800,74769425920,9350,9350,9350,9350,60892
|
|
20240819,160700,74769425920,9350,9350,9350,9350,0
|
|
20240819,160600,74769425920,9350,9350,9350,9350,0
|
|
20240819,160500,74769425920,9350,9350,9350,9350,0
|
|
20240819,160400,74769425920,9350,9350,9350,9350,0
|
|
20240819,160300,74769425920,9350,9350,9350,9350,0
|
|
20240819,160200,74769425920,9350,9350,9350,9350,0
|
|
20240819,160100,74769425920,9350,9350,9350,9350,0
|
|
20240819,160000,74769425920,9350,9350,9350,9350,0
|
|
20240819,155900,74769425920,9350,9350,9350,9350,0
|
|
20240819,155800,74769425920,9350,9350,9350,9350,0
|
|
20240819,155700,74769425920,9350,9350,9350,9350,0
|
|
20240819,155600,74769425920,9350,9350,9350,9350,0
|
|
20240819,155500,74769425920,9350,9350,9350,9350,0
|
|
20240819,155400,74769425920,9350,9350,9350,9350,0
|
|
20240819,155300,74769425920,9350,9350,9350,9350,0
|
|
20240819,155200,74769425920,9350,9350,9350,9350,0
|
|
20240819,155100,74769425920,9350,9350,9350,9350,0
|
|
20240819,155000,74769425920,9350,9350,9350,9350,0
|
|
20240819,154900,74769425920,9350,9350,9350,9350,0
|
|
20240819,154800,74769425920,9350,9350,9350,9350,0
|
|
20240819,154700,74769425920,9350,9350,9350,9350,0
|
|
20240819,154600,74769425920,9350,9350,9350,9350,0
|
|
20240819,154500,74769425920,9350,9350,9350,9350,0
|
|
20240819,154400,74769425920,9350,9350,9350,9350,0
|
|
20240819,154300,74769425920,9350,9350,9350,9350,0
|
|
20240819,154200,74769425920,9350,9350,9350,9350,0
|
|
20240819,154100,74769425920,9350,9350,9350,9350,0
|
|
20240819,154000,74769425920,9350,9350,9350,9350,0
|
|
20240819,153900,74769425920,9350,9350,9350,9350,0
|
|
20240819,153800,74769425920,9350,9350,9350,9350,60892
|
|
20240819,153700,74769425920,9350,9350,9350,9350,0
|
|
20240819,153600,74769425920,9350,9350,9350,9350,0
|
|
20240819,153500,74769425920,9350,9350,9350,9350,0
|
|
20240819,153400,74769425920,9350,9350,9350,9350,0
|
|
20240819,153300,74769425920,9350,9350,9350,9350,0
|
|
20240819,153200,74769425920,9350,9350,9350,9350,0
|
|
20240819,153100,74769425920,9350,9350,9350,9350,0
|
|
20240819,153000,74769425920,9350,9350,9350,9350,60892
|
|
20240819,152900,74200085720,9040,9040,9040,9040,0
|
|
20240819,152800,74200085720,9040,9040,9040,9040,0
|
|
20240819,152700,74200085720,9040,9040,9040,9040,0
|
|
20240819,152600,74200085720,9040,9040,9040,9040,0
|
|
20240819,152500,74200085720,9040,9040,9040,9040,0
|
|
20240819,152400,74200085720,9040,9040,9040,9040,0
|
|
20240819,152300,74200085720,9040,9040,9040,9040,0
|
|
20240819,152200,74200085720,9040,9040,9040,9040,0
|
|
20240819,152100,74200085720,9040,9040,9040,9040,0
|
|
20240819,152000,74200085720,9040,9040,9040,9040,0
|
|
20240819,151900,74200085720,9040,9190,9200,8970,46282
|
|
20240819,151800,73780667940,9190,9200,9240,9150,18931
|
|
20240819,151700,73606875780,9200,9290,9290,9180,12825
|
|
20240819,151600,73488446720,9290,9220,9290,9200,10903
|
|
20240819,151500,73387531660,9260,9200,9290,9170,6769
|
|
20240819,151400,73325020070,9180,9180,9300,9180,8104
|
|
20240819,151300,73250160720,9160,9160,9280,9150,9558
|
|
20240819,151200,73162253080,9160,9290,9290,9080,23328
|
|
20240819,151100,72948944370,9280,9310,9350,9280,7389
|
|
20240819,151000,72880050480,9350,9350,9450,9280,30405
|
|
20240819,150900,72595009000,9350,9230,9350,9230,15335
|
|
20240819,150800,72452501220,9220,9140,9250,9100,12402
|
|
20240819,150700,72338913480,9140,9240,9260,9140,11332
|
|
20240819,150600,72234843210,9260,9310,9310,9230,5671
|
|
20240819,150500,72182332500,9280,9160,9340,9120,16968
|
|
20240819,150400,72026238810,9160,9180,9240,9110,22820
|
|
20240819,150300,71817105050,9180,9340,9360,9180,32635
|
|
20240819,150200,71514710460,9340,9380,9390,9310,3985
|
|
20240819,150100,71477442550,9380,9300,9410,9280,10182
|
|
20240819,150000,71382416350,9300,9300,9330,9280,8374
|
|
20240819,145900,71304490910,9300,9330,9330,9280,9552
|
|
20240819,145800,71215607920,9330,9310,9420,9300,4899
|
|
20240819,145700,71169809430,9320,9290,9340,9280,8641
|
|
20240819,145600,71089309380,9290,9340,9350,9260,17917
|
|
20240819,145500,70922574740,9340,9480,9500,9320,11932
|
|
20240819,145400,70810530210,9490,9430,9550,9400,37217
|
|
20240819,145300,70457365310,9410,9440,9440,9400,7047
|
|
20240819,145200,70390969650,9420,9310,9490,9270,25042
|
|
20240819,145100,70156380490,9300,9410,9430,9260,42701
|
|
20240819,145000,69758262500,9430,9460,9470,9370,25464
|
|
20240819,144900,69518490090,9470,9550,9550,9410,30047
|
|
20240819,144800,69233899680,9550,9580,9600,9520,12866
|
|
20240819,144700,69110835570,9550,9670,9680,9500,19071
|
|
20240819,144600,68927806740,9650,9550,9690,9530,34911
|
|
20240819,144500,68592195640,9550,9520,9720,9510,45020
|
|
20240819,144400,68158723680,9510,9460,9550,9380,13342
|
|
20240819,144300,68032502420,9480,9460,9530,9350,17571
|
|
20240819,144200,67866559230,9460,9540,9610,9350,33498
|
|
20240819,144100,67548047430,9550,9720,9730,9520,46172
|
|
20240819,144000,67103714690,9720,9530,9800,9510,127690
|
|
20240819,143900,65867508750,9530,9190,9530,9190,25773
|
|
20240819,143800,65625283130,9190,9240,9240,9130,23693
|
|
20240819,143700,65407778090,9250,9240,9260,9230,4553
|
|
20240819,143600,65365695280,9230,9240,9250,9210,8495
|
|
20240819,143500,65287302850,9250,9290,9320,9240,7964
|
|
20240819,143400,65213313260,9310,9240,9340,9210,6902
|
|
20240819,143300,65149353470,9260,9250,9320,9230,16602
|
|
20240819,143200,64995402870,9250,9220,9330,9210,13377
|
|
20240819,143100,64871307730,9220,9250,9360,9210,16628
|
|
20240819,143000,64717018510,9240,9390,9400,9140,44959
|
|
20240819,142900,64300984870,9390,9380,9450,9360,11431
|
|
20240819,142800,64193524160,9380,9360,9420,9350,14647
|
|
20240819,142700,64056310410,9350,9500,9500,9350,30966
|
|
20240819,142600,63764364500,9500,9540,9550,9410,44261
|
|
20240819,142500,63345327480,9540,9750,9770,9480,67860
|
|
20240819,142400,62693054940,9740,9590,9860,9580,165585
|
|
20240819,142300,61078269550,9570,9550,9590,9430,53246
|
|
20240819,142200,60569638060,9550,9450,9580,9410,55715
|
|
20240819,142100,60042120010,9400,9330,9450,9300,33671
|
|
20240819,142000,59727249160,9320,9170,9350,9170,30073
|
|
20240819,141900,59448651520,9180,9040,9180,9040,7181
|
|
20240819,141800,59383115630,9040,9020,9060,9000,2642
|
|
20240819,141700,59359250320,9020,9040,9040,8980,7667
|
|
20240819,141600,59290226750,9030,8970,9050,8960,13361
|
|
20240819,141500,59170164880,8970,8990,9050,8960,7101
|
|
20240819,141400,59106380630,9000,9110,9120,8980,6704
|
|
20240819,141300,59045706510,9120,9140,9140,9120,3454
|
|
20240819,141200,59014166110,9140,9110,9170,9070,6354
|
|
20240819,141100,58956246410,9110,9030,9110,8910,22004
|
|
20240819,141000,58758518800,9030,9080,9080,9030,14669
|
|
20240819,140900,58625665160,9080,9190,9190,9070,10716
|
|
20240819,140800,58527836030,9190,9150,9200,9150,5660
|
|
20240819,140700,58475925160,9160,9190,9190,9140,4088
|
|
20240819,140600,58438502260,9170,9080,9170,9030,21111
|
|
20240819,140500,58246446630,9080,9160,9170,9070,22027
|
|
20240819,140400,58045309450,9160,9190,9230,9160,5169
|
|
20240819,140300,57997838250,9200,9230,9240,9170,6426
|
|
20240819,140200,57938804320,9240,9210,9250,9210,4071
|
|
20240819,140100,57901168470,9210,9240,9240,9170,10625
|
|
20240819,140000,57803520810,9240,9290,9300,9200,17519
|
|
20240819,135900,57641776230,9260,9370,9390,9250,5993
|
|
20240819,135800,57586026200,9360,9270,9360,9270,7067
|
|
20240819,135700,57520220050,9260,9310,9310,9250,15375
|
|
20240819,135600,57377693530,9310,9310,9320,9290,2251
|
|
20240819,135500,57356762680,9320,9340,9340,9310,1662
|
|
20240819,135400,57341272450,9310,9320,9350,9270,5766
|
|
20240819,135300,57287658510,9330,9380,9400,9330,4160
|
|
20240819,135200,57248653260,9360,9400,9410,9340,8196
|
|
20240819,135100,57171804910,9400,9270,9400,9260,3996
|
|
20240819,135000,57134502400,9270,9300,9300,9240,3559
|
|
20240819,134900,57101501800,9300,9320,9380,9300,7485
|
|
20240819,134800,57031672890,9330,9280,9330,9230,9436
|
|
20240819,134700,56944029390,9280,9240,9280,9230,6250
|
|
20240819,134600,56886223930,9240,9310,9310,9220,10663
|
|
20240819,134500,56787495770,9310,9290,9320,9280,6004
|
|
20240819,134400,56731693900,9290,9250,9320,9230,12189
|
|
20240819,134300,56618790080,9220,9250,9290,9210,18673
|
|
20240819,134200,56446151760,9260,9340,9340,9200,22959
|
|
20240819,134100,56233478330,9340,9400,9400,9300,24358
|
|
20240819,134000,56005965130,9390,9470,9470,9390,21413
|
|
20240819,133900,55804095890,9470,9410,9480,9410,9085
|
|
20240819,133800,55718402910,9410,9470,9480,9310,18870
|
|
20240819,133700,55541187220,9480,9560,9590,9460,9298
|
|
20240819,133600,55452554580,9560,9430,9570,9430,13638
|
|
20240819,133500,55322822920,9440,9440,9480,9420,14940
|
|
20240819,133400,55181881920,9440,9440,9500,9420,12209
|
|
20240819,133300,55066452920,9450,9530,9530,9390,15801
|
|
20240819,133200,54916971450,9530,9430,9580,9410,27014
|
|
20240819,133100,54660092810,9410,9610,9610,9370,40804
|
|
20240819,133000,54273652160,9610,9600,9640,9530,54177
|
|
20240819,132900,53753960970,9600,9520,9670,9450,98771
|
|
20240819,132800,52809113210,9520,9240,9540,9220,68151
|
|
20240819,132700,52165812170,9250,9170,9250,9150,5006
|
|
20240819,132600,52119755600,9170,9250,9260,9160,8337
|
|
20240819,132500,52042976560,9230,9270,9280,9220,6005
|
|
20240819,132400,51987451950,9260,9310,9320,9260,7496
|
|
20240819,132300,51917833940,9310,9310,9340,9240,4351
|
|
20240819,132200,51877412020,9340,9380,9390,9300,25636
|
|
20240819,132100,51637266270,9380,9140,9380,9140,32246
|
|
20240819,132000,51337210320,9150,9150,9160,9100,7264
|
|
20240819,131900,51270883000,9150,9130,9160,9070,12726
|
|
20240819,131800,51154997410,9130,9170,9170,9110,12541
|
|
20240819,131700,51040314340,9170,9190,9210,9120,16170
|
|
20240819,131600,50892102560,9200,9210,9240,9170,16811
|
|
20240819,131500,50737426230,9200,9200,9280,9190,12582
|
|
20240819,131400,50621197220,9200,9300,9350,9170,27098
|
|
20240819,131300,50370753380,9300,9380,9410,9120,68355
|
|
20240819,131200,49732787040,9400,9120,9410,9100,71431
|
|
20240819,131100,49068377150,9140,9130,9160,9020,26791
|
|
20240819,131000,48824248170,9120,8860,9140,8860,16544
|
|
20240819,130900,48674905280,8870,8830,8920,8810,11598
|
|
20240819,130800,48572389690,8840,8850,8850,8770,13911
|
|
20240819,130700,48449944220,8850,8890,8890,8840,8264
|
|
20240819,130600,48376723990,8890,8920,8930,8860,4920
|
|
20240819,130500,48332946730,8930,8890,8930,8880,6354
|
|
20240819,130400,48276392510,8880,8880,8890,8850,9711
|
|
20240819,130300,48190324000,8880,8960,8970,8860,13211
|
|
20240819,130200,48072563320,8960,8990,9000,8930,11145
|
|
20240819,130100,47972634450,8990,8920,9020,8900,21996
|
|
20240819,130000,47775100570,8910,8880,8940,8870,21481
|
|
20240819,125900,47583849090,8870,8800,8900,8780,14825
|
|
20240819,125800,47452855800,8800,8850,8850,8750,34014
|
|
20240819,125700,47153871010,8850,8910,8930,8730,60477
|
|
20240819,125600,46621511150,8920,9040,9120,8890,45535
|
|
20240819,125500,46211621740,9040,9110,9120,9020,24134
|
|
20240819,125400,45992867290,9120,9120,9140,9120,6790
|
|
20240819,125300,45930910680,9120,9190,9200,9120,7576
|
|
20240819,125200,45861492070,9200,9220,9250,9200,7661
|
|
20240819,125100,45790828720,9210,9160,9210,9160,4080
|
|
20240819,125000,45753339020,9150,9140,9180,9130,6433
|
|
20240819,124900,45694485350,9140,9120,9170,9100,8476
|
|
20240819,124800,45617159200,9120,9130,9180,9100,14170
|
|
20240819,124700,45487919700,9120,9150,9240,9110,17051
|
|
20240819,124600,45331923870,9150,9270,9280,9150,9501
|
|
20240819,124500,45244437170,9260,9280,9290,9250,7252
|
|
20240819,124400,45177201820,9280,9300,9310,9250,4483
|
|
20240819,124300,45135585800,9310,9300,9310,9220,9469
|
|
20240819,124200,45047782420,9300,9300,9300,9280,6317
|
|
20240819,124100,44989085110,9300,9270,9350,9270,17601
|
|
20240819,124000,44825398430,9290,9230,9290,9210,12092
|
|
20240819,123900,44713735080,9220,9310,9320,9190,13132
|
|
20240819,123800,44592312630,9290,9350,9360,9290,16215
|
|
20240819,123700,44441277240,9350,9370,9400,9340,8229
|
|
20240819,123600,44364208280,9360,9410,9420,9350,22882
|
|
20240819,123500,44149108170,9410,9430,9440,9410,7960
|
|
20240819,123400,44074145380,9430,9450,9470,9410,18011
|
|
20240819,123300,43903956110,9450,9350,9460,9330,17721
|
|
20240819,123200,43737464450,9350,9320,9380,9310,15071
|
|
20240819,123100,43596643230,9320,9310,9350,9300,22081
|
|
20240819,123000,43390900030,9300,9150,9300,9150,19314
|
|
20240819,122900,43212244450,9150,9220,9220,9110,16193
|
|
20240819,122800,43063704050,9220,9070,9240,9070,25366
|
|
20240819,122700,42830699790,9070,9150,9170,9040,49338
|
|
20240819,122600,42381765690,9150,9220,9270,9140,32129
|
|
20240819,122500,42086215500,9230,9340,9380,9210,30852
|
|
20240819,122400,41799998420,9350,9340,9370,9330,5081
|
|
20240819,122300,41752524520,9340,9330,9360,9320,13697
|
|
20240819,122200,41624727170,9360,9370,9400,9320,16664
|
|
20240819,122100,41468791580,9400,9460,9490,9320,19851
|
|
20240819,122000,41281128930,9470,9300,9470,9280,17898
|
|
20240819,121900,41113378700,9290,9300,9340,9260,18531
|
|
20240819,121800,40941123670,9270,9400,9400,9270,19538
|
|
20240819,121700,40759052920,9380,9460,9470,9320,21390
|
|
20240819,121600,40558296290,9460,9460,9490,9460,7654
|
|
20240819,121500,40485829140,9460,9460,9490,9430,13429
|
|
20240819,121400,40358732290,9460,9400,9480,9400,13454
|
|
20240819,121300,40231804240,9400,9480,9480,9390,12349
|
|
20240819,121200,40115341380,9480,9300,9500,9240,69561
|
|
20240819,121100,39463613010,9300,9500,9510,9300,68079
|
|
20240819,121000,38823033860,9510,9640,9650,9500,49234
|
|
20240819,120900,38352638120,9640,9630,9670,9620,9386
|
|
20240819,120800,38262128960,9620,9640,9710,9610,20079
|
|
20240819,120700,38068225660,9640,9640,9660,9550,24832
|
|
20240819,120600,37829722110,9620,9770,9920,9600,106666
|
|
20240819,120500,36782479380,9770,9650,9790,9610,38715
|
|
20240819,120400,36406025660,9630,9530,9650,9510,22124
|
|
20240819,120300,36194025410,9530,9540,9640,9520,37354
|
|
20240819,120200,35836736720,9530,9570,9580,9510,29070
|
|
20240819,120100,35559189750,9570,9780,9800,9550,55870
|
|
20240819,120000,35019547490,9770,9650,9850,9640,62201
|
|
20240819,115900,34413215570,9660,9760,9770,9600,50929
|
|
20240819,115800,33919680730,9770,9750,9800,9700,53671
|
|
20240819,115700,33396511340,9750,9860,9910,9750,97808
|
|
20240819,115600,32433981850,9860,9650,9930,9580,166804
|
|
20240819,115500,30800625800,9650,9590,9700,9550,134047
|
|
20240819,115400,29508787840,9590,9270,9690,9250,227397
|
|
20240819,115300,27343670960,9270,9280,9290,9200,27488
|
|
20240819,115200,27089417200,9280,9280,9320,9250,44620
|
|
20240819,115100,26674848990,9250,9100,9280,9090,34207
|
|
20240819,115000,26359764700,9100,9030,9150,9010,18663
|
|
20240819,114900,26190466800,9030,9080,9100,9020,13959
|
|
20240819,114800,26064102550,9080,9110,9120,9000,37910
|
|
20240819,114700,25720921500,9120,9200,9200,9000,46533
|
|
20240819,114600,25298455300,9190,9140,9280,9130,29721
|
|
20240819,114500,25024101470,9130,9210,9260,9130,29114
|
|
20240819,114400,24756718450,9210,9220,9260,9120,41166
|
|
20240819,114300,24378889560,9230,9320,9330,9030,61133
|
|
20240819,114200,23818537360,9330,9350,9430,9290,75887
|
|
20240819,114100,23108533290,9350,9360,9400,9110,87345
|
|
20240819,114000,22300179460,9360,9250,9430,9250,132216
|
|
20240819,113900,21063970000,9250,9190,9270,9150,134278
|
|
20240819,113800,19827606430,9150,9150,9150,9150,0
|
|
20240819,113700,19827606430,9150,9150,9150,9140,13418
|
|
20240819,113600,19704843900,9140,8810,9150,8800,139866
|
|
20240819,113500,18442503570,8810,8910,8940,8800,63896
|
|
20240819,113400,17876221140,8880,8760,8990,8740,115641
|
|
20240819,113300,16846959890,8780,8630,8900,8600,139979
|
|
20240819,113200,15613971740,8630,8510,8720,8460,69705
|
|
20240819,113100,15013232800,8510,8560,8600,8420,35435
|
|
20240819,113000,14712988830,8570,8380,8630,8340,69549
|
|
20240819,112900,14119827290,8380,8360,8490,8300,43137
|
|
20240819,112800,13757354570,8360,8480,8480,8260,36880
|
|
20240819,112700,13448868310,8480,8220,8550,8200,48355
|
|
20240819,112600,13044037590,8240,8430,8430,8200,45584
|
|
20240819,112500,12665386600,8410,8580,8580,8300,67759
|
|
20240819,112400,12095127240,8580,8480,8600,8330,147030
|
|
20240819,112300,10843245890,8500,8330,8500,8210,96473
|
|
20240819,112200,10033717460,8330,8180,8350,8120,58305
|
|
20240819,112100,9550442810,8130,8120,8350,8100,60455
|
|
20240819,112000,9053130000,8120,8150,8170,8070,29372
|
|
20240819,111900,8813956810,8160,7990,8160,7990,25217
|
|
20240819,111800,8610391730,8020,7890,8020,7890,5799
|
|
20240819,111700,8564190350,7890,7860,7890,7850,1916
|
|
20240819,111600,8549096310,7850,7840,7850,7840,336
|
|
20240819,111500,8546459670,7840,7880,7880,7840,751
|
|
20240819,111400,8540563770,7850,7840,7850,7840,1437
|
|
20240819,111300,8529291170,7840,7840,7850,7840,1709
|
|
20240819,111200,8515889500,7840,7850,7880,7840,1209
|
|
20240819,111100,8506392980,7850,7880,7880,7850,1335
|
|
20240819,111000,8495905890,7870,7890,7890,7870,1512
|
|
20240819,110900,8484001500,7890,7900,7900,7890,510
|
|
20240819,110800,8479974720,7900,7890,7900,7890,3596
|
|
20240819,110700,8451597450,7900,7850,7910,7850,2706
|
|
20240819,110600,8430275330,7840,7840,7850,7840,4093
|
|
20240819,110500,8398176320,7840,7840,7850,7840,1439
|
|
20240819,110400,8386887780,7850,7850,7860,7840,1260
|
|
20240819,110300,8376996720,7860,7850,7860,7850,881
|
|
20240819,110200,8370078660,7860,7850,7860,7850,306
|
|
20240819,110100,8367676080,7850,7850,7860,7840,5108
|
|
20240819,110000,8327576590,7860,7860,7860,7850,1260
|
|
20240819,105900,8317683070,7860,7860,7890,7850,1393
|
|
20240819,105800,8306730450,7860,7850,7860,7850,1094
|
|
20240819,105700,8298141640,7850,7860,7860,7850,1185
|
|
20240819,105600,8288834620,7850,7850,7860,7850,878
|
|
20240819,105500,8281936500,7860,7880,7880,7860,2750
|
|
20240819,105400,8260305240,7880,7890,7890,7880,915
|
|
20240819,105300,8253093130,7890,7890,7910,7890,632
|
|
20240819,105200,8248102950,7890,7880,7890,7860,2213
|
|
20240819,105100,8230697510,7880,7890,7900,7880,763
|
|
20240819,105000,8224678910,7880,7870,7880,7860,785
|
|
20240819,104900,8218505120,7870,7900,7900,7820,8405
|
|
20240819,104800,8152536330,7900,7950,7960,7890,6811
|
|
20240819,104700,8098690710,7970,8000,8000,7910,1794
|
|
20240819,104600,8084421760,8000,7990,8000,7950,4751
|
|
20240819,104500,8046427790,7950,7950,7990,7940,3616
|
|
20240819,104400,8017662100,7950,7940,7950,7910,3138
|
|
20240819,104300,7992741620,7940,7940,7940,7910,1270
|
|
20240819,104200,7982663390,7900,7900,7950,7890,1266
|
|
20240819,104100,7972664630,7890,7940,7950,7880,4579
|
|
20240819,104000,7936470010,7930,7980,7980,7900,6305
|
|
20240819,103900,7886426490,7990,8020,8030,7980,2402
|
|
20240819,103800,7867194810,8020,8000,8040,8000,1838
|
|
20240819,103700,7852460890,8000,8030,8040,7990,6116
|
|
20240819,103600,7803489360,8030,8020,8080,8010,10309
|
|
20240819,103500,7720517300,8030,7950,8040,7950,6169
|
|
20240819,103400,7671191970,7960,7940,7970,7920,1230
|
|
20240819,103300,7661424240,7920,7970,7970,7920,2207
|
|
20240819,103200,7643871290,7970,7970,7980,7910,5607
|
|
20240819,103100,7599251650,7980,7940,7980,7920,6461
|
|
20240819,103000,7547871590,7940,7920,7940,7920,437
|
|
20240819,102900,7544408010,7920,7940,7950,7920,275
|
|
20240819,102800,7542227070,7950,7950,7950,7910,1630
|
|
20240819,102700,7529307380,7950,7960,7960,7920,1445
|
|
20240819,102600,7517821340,7950,7920,7960,7910,3712
|
|
20240819,102500,7488397860,7960,7960,7960,7910,1472
|
|
20240819,102400,7476710640,7960,7920,8000,7900,4506
|
|
20240819,102300,7440890540,7920,7870,7920,7860,3687
|
|
20240819,102200,7411768750,7890,7860,7890,7850,3531
|
|
20240819,102100,7384018910,7860,7880,7880,7850,1915
|
|
20240819,102000,7368971710,7880,7880,7880,7870,1064
|
|
20240819,101900,7360595760,7860,7870,7890,7860,1621
|
|
20240819,101800,7347832010,7890,7860,7890,7830,3446
|
|
20240819,101700,7320769760,7870,7840,7870,7830,4049
|
|
20240819,101600,7289008720,7850,7850,7870,7830,5002
|
|
20240819,101500,7249782690,7880,7880,7880,7840,1931
|
|
20240819,101400,7234621370,7880,7850,7900,7850,1386
|
|
20240819,101300,7223722270,7840,7870,7900,7840,5393
|
|
20240819,101200,7181368790,7910,7870,7910,7850,1449
|
|
20240819,101100,7169981440,7900,7910,7930,7840,4826
|
|
20240819,101000,7131989570,7910,7860,7940,7850,6307
|
|
20240819,100900,7082353600,7850,7860,7870,7850,3844
|
|
20240819,100800,7052152230,7860,7870,7870,7850,2651
|
|
20240819,100700,7031317290,7870,7860,7870,7840,4144
|
|
20240819,100600,6998755360,7870,7920,7920,7860,7535
|
|
20240819,100500,6939253850,7900,7940,7940,7890,4322
|
|
20240819,100400,6905056350,7940,7860,7940,7860,9498
|
|
20240819,100300,6830219850,7860,7890,7890,7860,6081
|
|
20240819,100200,6782374440,7900,7920,7940,7890,4261
|
|
20240819,100100,6748676930,7920,7890,7950,7890,2981
|
|
20240819,100000,6725077910,7890,7940,7940,7870,6004
|
|
20240819,095900,6677619700,7940,7960,7980,7920,4594
|
|
20240819,095800,6641078650,7970,7930,7980,7930,4687
|
|
20240819,095700,6603794600,7930,7940,7970,7930,2159
|
|
20240819,095600,6586631310,7930,7970,7990,7900,2187
|
|
20240819,095500,6569262870,7960,8070,8070,7910,9739
|
|
20240819,095400,6491203160,8070,8060,8070,8040,7161
|
|
20240819,095300,6433511000,8040,8060,8110,8040,14940
|
|
20240819,095200,6312721300,8060,8000,8060,7990,8330
|
|
20240819,095100,6245830780,8010,7940,8010,7940,5328
|
|
20240819,095000,6203337040,7930,7900,7970,7900,8466
|
|
20240819,094900,6136170110,7910,7870,7910,7860,2675
|
|
20240819,094800,6115078810,7870,7850,7910,7840,5452
|
|
20240819,094700,6072171670,7850,7770,7850,7760,13031
|
|
20240819,094600,5970400960,7760,7720,7780,7720,12076
|
|
20240819,094500,5876806940,7730,7810,7830,7710,33169
|
|
20240819,094400,5619027560,7810,7910,7920,7800,28586
|
|
20240819,094300,5394412160,7910,7960,7970,7910,14486
|
|
20240819,094200,5279458900,7970,7970,7990,7960,5462
|
|
20240819,094100,5235954380,7970,8010,8020,7970,6991
|
|
20240819,094000,5180074290,8000,8020,8030,8000,8594
|
|
20240819,093900,5111284060,8030,8030,8040,8000,6465
|
|
20240819,093800,5059477960,8020,8120,8120,8020,7767
|
|
20240819,093700,4996787700,8110,8090,8130,8090,3093
|
|
20240819,093600,4971696190,8090,8160,8170,8090,13708
|
|
20240819,093500,4860176420,8140,8100,8180,8100,19233
|
|
20240819,093400,4703540860,8110,8110,8110,8060,11125
|
|
20240819,093300,4613560870,8090,8020,8150,8020,17127
|
|
20240819,093200,4474764810,8030,8040,8050,7990,4857
|
|
20240819,093100,4435798650,7990,8050,8050,7990,7210
|
|
20240819,093000,4377950250,8050,7970,8050,7940,8077
|
|
20240819,092900,4313523220,7950,7990,8000,7950,13292
|
|
20240819,092800,4207605980,7980,7990,7990,7960,6777
|
|
20240819,092700,4153527620,7990,8020,8020,7960,4409
|
|
20240819,092600,4118341250,7980,7980,8020,7970,5392
|
|
20240819,092500,4075321590,7980,8020,8020,7980,5731
|
|
20240819,092400,4029503660,8000,8030,8030,7980,5080
|
|
20240819,092300,3988834410,8020,8000,8040,7990,15041
|
|
20240819,092200,3868461690,7990,7960,8000,7960,7787
|
|
20240819,092100,3806365370,7980,8030,8040,7930,12117
|
|
20240819,092000,3709743380,8040,8130,8140,8000,22923
|
|
20240819,091900,3525209360,8110,8150,8150,8110,7634
|
|
20240819,091800,3463209430,8150,8210,8240,8100,16332
|
|
20240819,091700,3329632790,8210,8180,8220,8110,16702
|
|
20240819,091600,3193255980,8180,8070,8210,8040,19931
|
|
20240819,091500,3031149670,8060,8020,8080,8010,10384
|
|
20240819,091400,2947683500,8020,8040,8060,8010,5125
|
|
20240819,091300,2906547500,8080,8100,8110,8020,10261
|
|
20240819,091200,2823883250,8080,8100,8120,8050,5715
|
|
20240819,091100,2777758020,8110,8050,8120,8050,4919
|
|
20240819,091000,2737959710,8010,8040,8120,7990,18371
|
|
20240819,090900,2590659490,8050,8130,8170,8040,31582
|
|
20240819,090800,2334272400,8130,8110,8130,8070,15676
|
|
20240819,090700,2207316480,8130,7950,8150,7950,20091
|
|
20240819,090600,2045479340,7950,7820,7980,7800,37459
|
|
20240819,090500,1751820050,7820,8100,8110,7820,33921
|
|
20240819,090400,1480484330,8110,8120,8180,8100,18217
|
|
20240819,090300,1332395840,8120,8240,8240,8040,27768
|
|
20240819,090200,1106454540,8230,8220,8280,8200,31830
|
|
20240819,090100,843845730,8230,8230,8250,8110,31228
|
|
20240819,090000,589440940,8230,8320,8350,8230,61931
|