716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,205300,44332037670,18870,18870,18870,18870,69231
|
|
20240802,205200,44332037670,18870,18870,18870,18870,0
|
|
20240802,205100,44332037670,18870,18870,18870,18870,0
|
|
20240802,205000,44332037670,18870,18870,18870,18870,0
|
|
20240802,204900,44332037670,18870,18870,18870,18870,0
|
|
20240802,204800,44332037670,18870,18870,18870,18870,0
|
|
20240802,204700,44332037670,18870,18870,18870,18870,0
|
|
20240802,204600,44332037670,18870,18870,18870,18870,0
|
|
20240802,204500,44332037670,18870,18870,18870,18870,0
|
|
20240802,204400,44332037670,18870,18870,18870,18870,0
|
|
20240802,204300,44332037670,18870,18870,18870,18870,0
|
|
20240802,204200,44332037670,18870,18870,18870,18870,0
|
|
20240802,204100,44332037670,18870,18870,18870,18870,0
|
|
20240802,204000,44332037670,18870,18870,18870,18870,0
|
|
20240802,203900,44332037670,18870,18870,18870,18870,0
|
|
20240802,203800,44332037670,18870,18870,18870,18870,0
|
|
20240802,203700,44332037670,18870,18870,18870,18870,0
|
|
20240802,203600,44332037670,18870,18870,18870,18870,0
|
|
20240802,203500,44332037670,18870,18870,18870,18870,0
|
|
20240802,203400,44332037670,18870,18870,18870,18870,0
|
|
20240802,203300,44332037670,18870,18870,18870,18870,0
|
|
20240802,203200,44332037670,18870,18870,18870,18870,0
|
|
20240802,203100,44332037670,18870,18870,18870,18870,0
|
|
20240802,203000,44332037670,18870,18870,18870,18870,0
|
|
20240802,202900,44332037670,18870,18870,18870,18870,0
|
|
20240802,202800,44332037670,18870,18870,18870,18870,0
|
|
20240802,202700,44332037670,18870,18870,18870,18870,0
|
|
20240802,202600,44332037670,18870,18870,18870,18870,0
|
|
20240802,202500,44332037670,18870,18870,18870,18870,0
|
|
20240802,202400,44332037670,18870,18870,18870,18870,0
|
|
20240802,202300,44332037670,18870,18870,18870,18870,69231
|
|
20240802,202200,44332037670,18870,18870,18870,18870,0
|
|
20240802,202100,44332037670,18870,18870,18870,18870,0
|
|
20240802,202000,44332037670,18870,18870,18870,18870,0
|
|
20240802,201900,44332037670,18870,18870,18870,18870,0
|
|
20240802,201800,44332037670,18870,18870,18870,18870,0
|
|
20240802,201700,44332037670,18870,18870,18870,18870,0
|
|
20240802,201600,44332037670,18870,18870,18870,18870,0
|
|
20240802,201500,44332037670,18870,18870,18870,18870,0
|
|
20240802,201400,44332037670,18870,18870,18870,18870,0
|
|
20240802,201300,44332037670,18870,18870,18870,18870,0
|
|
20240802,201200,44332037670,18870,18870,18870,18870,0
|
|
20240802,201100,44332037670,18870,18870,18870,18870,0
|
|
20240802,201000,44332037670,18870,18870,18870,18870,0
|
|
20240802,200900,44332037670,18870,18870,18870,18870,0
|
|
20240802,200800,44332037670,18870,18870,18870,18870,0
|
|
20240802,200700,44332037670,18870,18870,18870,18870,0
|
|
20240802,200600,44332037670,18870,18870,18870,18870,0
|
|
20240802,200500,44332037670,18870,18870,18870,18870,0
|
|
20240802,200400,44332037670,18870,18870,18870,18870,0
|
|
20240802,200300,44332037670,18870,18870,18870,18870,0
|
|
20240802,200200,44332037670,18870,18870,18870,18870,0
|
|
20240802,200100,44332037670,18870,18870,18870,18870,0
|
|
20240802,200000,44332037670,18870,18870,18870,18870,0
|
|
20240802,195900,44332037670,18870,18870,18870,18870,0
|
|
20240802,195800,44332037670,18870,18870,18870,18870,0
|
|
20240802,195700,44332037670,18870,18870,18870,18870,0
|
|
20240802,195600,44332037670,18870,18870,18870,18870,0
|
|
20240802,195500,44332037670,18870,18870,18870,18870,0
|
|
20240802,195400,44332037670,18870,18870,18870,18870,0
|
|
20240802,195300,44332037670,18870,18870,18870,18870,69231
|
|
20240802,195200,44332037670,18870,18870,18870,18870,0
|
|
20240802,195100,44332037670,18870,18870,18870,18870,0
|
|
20240802,195000,44332037670,18870,18870,18870,18870,0
|
|
20240802,194900,44332037670,18870,18870,18870,18870,0
|
|
20240802,194800,44332037670,18870,18870,18870,18870,0
|
|
20240802,194700,44332037670,18870,18870,18870,18870,0
|
|
20240802,194600,44332037670,18870,18870,18870,18870,0
|
|
20240802,194500,44332037670,18870,18870,18870,18870,0
|
|
20240802,194400,44332037670,18870,18870,18870,18870,0
|
|
20240802,194300,44332037670,18870,18870,18870,18870,0
|
|
20240802,194200,44332037670,18870,18870,18870,18870,0
|
|
20240802,194100,44332037670,18870,18870,18870,18870,0
|
|
20240802,194000,44332037670,18870,18870,18870,18870,0
|
|
20240802,193900,44332037670,18870,18870,18870,18870,0
|
|
20240802,193800,44332037670,18870,18870,18870,18870,0
|
|
20240802,193700,44332037670,18870,18870,18870,18870,0
|
|
20240802,193600,44332037670,18870,18870,18870,18870,0
|
|
20240802,193500,44332037670,18870,18870,18870,18870,0
|
|
20240802,193400,44332037670,18870,18870,18870,18870,0
|
|
20240802,193300,44332037670,18870,18870,18870,18870,0
|
|
20240802,193200,44332037670,18870,18870,18870,18870,0
|
|
20240802,193100,44332037670,18870,18870,18870,18870,0
|
|
20240802,193000,44332037670,18870,18870,18870,18870,0
|
|
20240802,192900,44332037670,18870,18870,18870,18870,0
|
|
20240802,192800,44332037670,18870,18870,18870,18870,0
|
|
20240802,192700,44332037670,18870,18870,18870,18870,0
|
|
20240802,192600,44332037670,18870,18870,18870,18870,0
|
|
20240802,192500,44332037670,18870,18870,18870,18870,0
|
|
20240802,192400,44332037670,18870,18870,18870,18870,0
|
|
20240802,192300,44332037670,18870,18870,18870,18870,69231
|
|
20240802,192200,44332037670,18870,18870,18870,18870,0
|
|
20240802,192100,44332037670,18870,18870,18870,18870,0
|
|
20240802,192000,44332037670,18870,18870,18870,18870,0
|
|
20240802,191900,44332037670,18870,18870,18870,18870,0
|
|
20240802,191800,44332037670,18870,18870,18870,18870,0
|
|
20240802,191700,44332037670,18870,18870,18870,18870,0
|
|
20240802,191600,44332037670,18870,18870,18870,18870,0
|
|
20240802,191500,44332037670,18870,18870,18870,18870,0
|
|
20240802,191400,44332037670,18870,18870,18870,18870,0
|
|
20240802,191300,44332037670,18870,18870,18870,18870,0
|
|
20240802,191200,44332037670,18870,18870,18870,18870,0
|
|
20240802,191100,44332037670,18870,18870,18870,18870,0
|
|
20240802,191000,44332037670,18870,18870,18870,18870,0
|
|
20240802,190900,44332037670,18870,18870,18870,18870,0
|
|
20240802,190800,44332037670,18870,18870,18870,18870,0
|
|
20240802,190700,44332037670,18870,18870,18870,18870,0
|
|
20240802,190600,44332037670,18870,18870,18870,18870,0
|
|
20240802,190500,44332037670,18870,18870,18870,18870,0
|
|
20240802,190400,44332037670,18870,18870,18870,18870,0
|
|
20240802,190300,44332037670,18870,18870,18870,18870,0
|
|
20240802,190200,44332037670,18870,18870,18870,18870,0
|
|
20240802,190100,44332037670,18870,18870,18870,18870,0
|
|
20240802,190000,44332037670,18870,18870,18870,18870,0
|
|
20240802,185900,44332037670,18870,18870,18870,18870,0
|
|
20240802,185800,44332037670,18870,18870,18870,18870,0
|
|
20240802,185700,44332037670,18870,18870,18870,18870,0
|
|
20240802,185600,44332037670,18870,18870,18870,18870,0
|
|
20240802,185500,44332037670,18870,18870,18870,18870,0
|
|
20240802,185400,44332037670,18870,18870,18870,18870,0
|
|
20240802,185300,44332037670,18870,18870,18870,18870,69231
|
|
20240802,185200,44332037670,18870,18870,18870,18870,0
|
|
20240802,185100,44332037670,18870,18870,18870,18870,0
|
|
20240802,185000,44332037670,18870,18870,18870,18870,0
|
|
20240802,184900,44332037670,18870,18870,18870,18870,0
|
|
20240802,184800,44332037670,18870,18870,18870,18870,0
|
|
20240802,184700,44332037670,18870,18870,18870,18870,0
|
|
20240802,184600,44332037670,18870,18870,18870,18870,0
|
|
20240802,184500,44332037670,18870,18870,18870,18870,0
|
|
20240802,184400,44332037670,18870,18870,18870,18870,0
|
|
20240802,184300,44332037670,18870,18870,18870,18870,0
|
|
20240802,184200,44332037670,18870,18870,18870,18870,0
|
|
20240802,184100,44332037670,18870,18870,18870,18870,0
|
|
20240802,184000,44332037670,18870,18870,18870,18870,0
|
|
20240802,183900,44332037670,18870,18870,18870,18870,0
|
|
20240802,183800,44332037670,18870,18870,18870,18870,0
|
|
20240802,183700,44332037670,18870,18870,18870,18870,0
|
|
20240802,183600,44332037670,18870,18870,18870,18870,0
|
|
20240802,183500,44332037670,18870,18870,18870,18870,0
|
|
20240802,183400,44332037670,18870,18870,18870,18870,0
|
|
20240802,183300,44332037670,18870,18870,18870,18870,0
|
|
20240802,183200,44332037670,18870,18870,18870,18870,0
|
|
20240802,183100,44332037670,18870,18870,18870,18870,0
|
|
20240802,183000,44332037670,18870,18870,18870,18870,0
|
|
20240802,182900,44332037670,18870,18870,18870,18870,0
|
|
20240802,182800,44332037670,18870,18870,18870,18870,0
|
|
20240802,182700,44332037670,18870,18870,18870,18870,0
|
|
20240802,182600,44332037670,18870,18870,18870,18870,0
|
|
20240802,182500,44332037670,18870,18870,18870,18870,0
|
|
20240802,182400,44332037670,18870,18870,18870,18870,0
|
|
20240802,182300,44332037670,18870,18870,18870,18870,69231
|
|
20240802,182200,44332037670,18870,18870,18870,18870,0
|
|
20240802,182100,44332037670,18870,18870,18870,18870,0
|
|
20240802,182000,44332037670,18870,18870,18870,18870,0
|
|
20240802,181900,44332037670,18870,18870,18870,18870,0
|
|
20240802,181800,44332037670,18870,18870,18870,18870,0
|
|
20240802,181700,44332037670,18870,18870,18870,18870,0
|
|
20240802,181600,44332037670,18870,18870,18870,18870,0
|
|
20240802,181500,44332037670,18870,18870,18870,18870,0
|
|
20240802,181400,44332037670,18870,18870,18870,18870,0
|
|
20240802,181300,44332037670,18870,18870,18870,18870,0
|
|
20240802,181200,44332037670,18870,18870,18870,18870,0
|
|
20240802,181100,44332037670,18870,18870,18870,18870,0
|
|
20240802,181000,44332037670,18870,18870,18870,18870,0
|
|
20240802,180900,44332037670,18870,18870,18870,18870,0
|
|
20240802,180800,44332037670,18870,18870,18870,18870,0
|
|
20240802,180700,44332037670,18870,18870,18870,18870,0
|
|
20240802,180600,44332037670,18870,18870,18870,18870,0
|
|
20240802,180500,44332037670,18870,18870,18870,18870,0
|
|
20240802,180400,44332037670,18870,18870,18870,18870,0
|
|
20240802,180300,44332037670,18870,18870,18870,18870,0
|
|
20240802,180200,44332037670,18870,18870,18870,18870,0
|
|
20240802,180100,44332037670,18870,18870,18870,18870,0
|
|
20240802,180000,44332037670,18870,18870,18870,18870,0
|
|
20240802,175900,44332037670,18870,18870,18870,18870,0
|
|
20240802,175800,44332037670,18870,18870,18870,18870,0
|
|
20240802,175700,44332037670,18870,18870,18870,18870,0
|
|
20240802,175600,44332037670,18870,18870,18870,18870,0
|
|
20240802,175500,44332037670,18870,18870,18870,18870,0
|
|
20240802,175400,44332037670,18870,18870,18870,18870,0
|
|
20240802,175300,44332037670,18870,18870,18870,18870,69231
|
|
20240802,175200,44332037670,18870,18870,18870,18870,0
|
|
20240802,175100,44332037670,18870,18870,18870,18870,0
|
|
20240802,175000,44332037670,18870,18870,18870,18870,0
|
|
20240802,174900,44332037670,18870,18870,18870,18870,0
|
|
20240802,174800,44332037670,18870,18870,18870,18870,0
|
|
20240802,174700,44332037670,18870,18870,18870,18870,0
|
|
20240802,174600,44332037670,18870,18870,18870,18870,0
|
|
20240802,174500,44332037670,18870,18870,18870,18870,0
|
|
20240802,174400,44332037670,18870,18870,18870,18870,0
|
|
20240802,174300,44332037670,18870,18870,18870,18870,0
|
|
20240802,174200,44332037670,18870,18870,18870,18870,0
|
|
20240802,174100,44332037670,18870,18870,18870,18870,0
|
|
20240802,174000,44332037670,18870,18870,18870,18870,0
|
|
20240802,173900,44332037670,18870,18870,18870,18870,0
|
|
20240802,173800,44332037670,18870,18870,18870,18870,0
|
|
20240802,173700,44332037670,18870,18870,18870,18870,0
|
|
20240802,173600,44332037670,18870,18870,18870,18870,0
|
|
20240802,173500,44332037670,18870,18870,18870,18870,0
|
|
20240802,173400,44332037670,18870,18870,18870,18870,0
|
|
20240802,173300,44332037670,18870,18870,18870,18870,0
|
|
20240802,173200,44332037670,18870,18870,18870,18870,0
|
|
20240802,173100,44332037670,18870,18870,18870,18870,0
|
|
20240802,173000,44332037670,18870,18870,18870,18870,0
|
|
20240802,172900,44332037670,18870,18870,18870,18870,0
|
|
20240802,172800,44332037670,18870,18870,18870,18870,0
|
|
20240802,172700,44332037670,18870,18870,18870,18870,0
|
|
20240802,172600,44332037670,18870,18870,18870,18870,0
|
|
20240802,172500,44332037670,18870,18870,18870,18870,0
|
|
20240802,172400,44332037670,18870,18870,18870,18870,0
|
|
20240802,172300,44332037670,18870,18870,18870,18870,69231
|
|
20240802,172200,44332037670,18870,18870,18870,18870,0
|
|
20240802,172100,44332037670,18870,18870,18870,18870,0
|
|
20240802,172000,44332037670,18870,18870,18870,18870,0
|
|
20240802,171900,44332037670,18870,18870,18870,18870,0
|
|
20240802,171800,44332037670,18870,18870,18870,18870,0
|
|
20240802,171700,44332037670,18870,18870,18870,18870,0
|
|
20240802,171600,44332037670,18870,18870,18870,18870,0
|
|
20240802,171500,44332037670,18870,18870,18870,18870,0
|
|
20240802,171400,44332037670,18870,18870,18870,18870,0
|
|
20240802,171300,44332037670,18870,18870,18870,18870,0
|
|
20240802,171200,44332037670,18870,18870,18870,18870,0
|
|
20240802,171100,44332037670,18870,18870,18870,18870,0
|
|
20240802,171000,44332037670,18870,18870,18870,18870,0
|
|
20240802,170900,44332037670,18870,18870,18870,18870,0
|
|
20240802,170800,44332037670,18870,18870,18870,18870,0
|
|
20240802,170700,44332037670,18870,18870,18870,18870,0
|
|
20240802,170600,44332037670,18870,18870,18870,18870,0
|
|
20240802,170500,44332037670,18870,18870,18870,18870,0
|
|
20240802,170400,44332037670,18870,18870,18870,18870,0
|
|
20240802,170300,44332037670,18870,18870,18870,18870,0
|
|
20240802,170200,44332037670,18870,18870,18870,18870,0
|
|
20240802,170100,44332037670,18870,18870,18870,18870,0
|
|
20240802,170000,44332037670,18870,18870,18870,18870,0
|
|
20240802,165900,44332037670,18870,18870,18870,18870,0
|
|
20240802,165800,44332037670,18870,18870,18870,18870,0
|
|
20240802,165700,44332037670,18870,18870,18870,18870,0
|
|
20240802,165600,44332037670,18870,18870,18870,18870,0
|
|
20240802,165500,44332037670,18870,18870,18870,18870,0
|
|
20240802,165400,44332037670,18870,18870,18870,18870,0
|
|
20240802,165300,44332037670,18870,18870,18870,18870,69231
|
|
20240802,165200,44332037670,18870,18870,18870,18870,0
|
|
20240802,165100,44332037670,18870,18870,18870,18870,0
|
|
20240802,165000,44332037670,18870,18870,18870,18870,0
|
|
20240802,164900,44332037670,18870,18870,18870,18870,0
|
|
20240802,164800,44332037670,18870,18870,18870,18870,0
|
|
20240802,164700,44332037670,18870,18870,18870,18870,0
|
|
20240802,164600,44332037670,18870,18870,18870,18870,0
|
|
20240802,164500,44332037670,18870,18870,18870,18870,0
|
|
20240802,164400,44332037670,18870,18870,18870,18870,0
|
|
20240802,164300,44332037670,18870,18870,18870,18870,0
|
|
20240802,164200,44332037670,18870,18870,18870,18870,0
|
|
20240802,164100,44332037670,18870,18870,18870,18870,0
|
|
20240802,164000,44332037670,18870,18870,18870,18870,0
|
|
20240802,163900,44332037670,18870,18870,18870,18870,0
|
|
20240802,163800,44332037670,18870,18870,18870,18870,0
|
|
20240802,163700,44332037670,18870,18870,18870,18870,0
|
|
20240802,163600,44332037670,18870,18870,18870,18870,0
|
|
20240802,163500,44332037670,18870,18870,18870,18870,0
|
|
20240802,163400,44332037670,18870,18870,18870,18870,0
|
|
20240802,163300,44332037670,18870,18870,18870,18870,0
|
|
20240802,163200,44332037670,18870,18870,18870,18870,0
|
|
20240802,163100,44332037670,18870,18870,18870,18870,0
|
|
20240802,163000,44332037670,18870,18870,18870,18870,0
|
|
20240802,162900,44332037670,18870,18870,18870,18870,0
|
|
20240802,162800,44332037670,18870,18870,18870,18870,0
|
|
20240802,162700,44332037670,18870,18870,18870,18870,0
|
|
20240802,162600,44332037670,18870,18870,18870,18870,0
|
|
20240802,162500,44332037670,18870,18870,18870,18870,0
|
|
20240802,162400,44332037670,18870,18870,18870,18870,0
|
|
20240802,162300,44332037670,18870,18870,18870,18870,69231
|
|
20240802,162200,44332037670,18870,18870,18870,18870,0
|
|
20240802,162100,44332037670,18870,18870,18870,18870,0
|
|
20240802,162000,44332037670,18870,18870,18870,18870,0
|
|
20240802,161900,44332037670,18870,18870,18870,18870,0
|
|
20240802,161800,44332037670,18870,18870,18870,18870,0
|
|
20240802,161700,44332037670,18870,18870,18870,18870,0
|
|
20240802,161600,44332037670,18870,18870,18870,18870,0
|
|
20240802,161500,44332037670,18870,18870,18870,18870,0
|
|
20240802,161400,44332037670,18870,18870,18870,18870,0
|
|
20240802,161300,44332037670,18870,18870,18870,18870,0
|
|
20240802,161200,44332037670,18870,18870,18870,18870,0
|
|
20240802,161100,44332037670,18870,18870,18870,18870,0
|
|
20240802,161000,44332037670,18870,18870,18870,18870,0
|
|
20240802,160900,44332037670,18870,18870,18870,18870,0
|
|
20240802,160800,44332037670,18870,18870,18870,18870,0
|
|
20240802,160700,44332037670,18870,18870,18870,18870,0
|
|
20240802,160600,44332037670,18870,18870,18870,18870,0
|
|
20240802,160500,44332037670,18870,18870,18870,18870,0
|
|
20240802,160400,44332037670,18870,18870,18870,18870,0
|
|
20240802,160300,44332037670,18870,18870,18870,18870,0
|
|
20240802,160200,44332037670,18870,18870,18870,18870,0
|
|
20240802,160100,44332037670,18870,18870,18870,18870,0
|
|
20240802,160000,44332037670,18870,18870,18870,18870,0
|
|
20240802,155900,44332037670,18870,18870,18870,18870,0
|
|
20240802,155800,44332037670,18870,18870,18870,18870,0
|
|
20240802,155700,44332037670,18870,18870,18870,18870,0
|
|
20240802,155600,44332037670,18870,18870,18870,18870,0
|
|
20240802,155500,44332037670,18870,18870,18870,18870,0
|
|
20240802,155400,44332037670,18870,18870,18870,18870,0
|
|
20240802,155300,44332037670,18870,18870,18870,18870,69231
|
|
20240802,155200,44332037670,18870,18870,18870,18870,0
|
|
20240802,155100,44332037670,18870,18870,18870,18870,0
|
|
20240802,155000,44332037670,18870,18870,18870,18870,0
|
|
20240802,154900,44332037670,18870,18870,18870,18870,0
|
|
20240802,154800,44332037670,18870,18870,18870,18870,0
|
|
20240802,154700,44332037670,18870,18870,18870,18870,0
|
|
20240802,154600,44332037670,18870,18870,18870,18870,0
|
|
20240802,154500,44332037670,18870,18870,18870,18870,0
|
|
20240802,154400,44332037670,18870,18870,18870,18870,0
|
|
20240802,154300,44332037670,18870,18870,18870,18870,0
|
|
20240802,154200,44332037670,18870,18870,18870,18870,0
|
|
20240802,154100,44332037670,18870,18870,18870,18870,0
|
|
20240802,154000,44332037670,18870,18870,18870,18870,0
|
|
20240802,153900,44332037670,18870,18870,18870,18870,0
|
|
20240802,153800,44332037670,18870,18870,18870,18870,0
|
|
20240802,153700,44332037670,18870,18870,18870,18870,0
|
|
20240802,153600,44332037670,18870,18870,18870,18870,0
|
|
20240802,153500,44332037670,18870,18870,18870,18870,0
|
|
20240802,153400,44332037670,18870,18870,18870,18870,0
|
|
20240802,153300,44332037670,18870,18870,18870,18870,0
|
|
20240802,153200,44332037670,18870,18870,18870,18870,0
|
|
20240802,153100,44332037670,18870,18870,18870,18870,0
|
|
20240802,153000,44332037670,18870,18870,18870,18870,69231
|
|
20240802,152900,43025648700,18890,18890,18890,18890,0
|
|
20240802,152800,43025648700,18890,18890,18890,18890,0
|
|
20240802,152700,43025648700,18890,18890,18890,18890,0
|
|
20240802,152600,43025648700,18890,18890,18890,18890,0
|
|
20240802,152500,43025648700,18890,18890,18890,18890,0
|
|
20240802,152400,43025648700,18890,18890,18890,18890,0
|
|
20240802,152300,43025648700,18890,18890,18890,18890,0
|
|
20240802,152200,43025648700,18890,18890,18890,18890,0
|
|
20240802,152100,43025648700,18890,18890,18890,18890,0
|
|
20240802,152000,43025648700,18890,18890,18890,18890,0
|
|
20240802,151900,43025648700,18890,18920,18960,18890,14961
|
|
20240802,151800,42742559970,18920,18940,18940,18910,7368
|
|
20240802,151700,42603148040,18930,18960,18980,18930,15223
|
|
20240802,151600,42314607160,18970,18960,18980,18950,13105
|
|
20240802,151500,42066165390,18960,19020,19040,18960,29056
|
|
20240802,151400,41513958820,19020,18990,19020,18980,14521
|
|
20240802,151300,41238016480,18990,18990,19000,18980,18046
|
|
20240802,151200,40895393880,18990,18950,18990,18950,17017
|
|
20240802,151100,40572568600,18950,18930,18950,18920,12379
|
|
20240802,151000,40338112450,18930,18890,18940,18880,14852
|
|
20240802,150900,40057045540,18890,18870,18900,18870,7600
|
|
20240802,150800,39913559390,18870,18860,18870,18860,3894
|
|
20240802,150700,39840097390,18860,18870,18870,18860,3353
|
|
20240802,150600,39776849000,18870,18880,18890,18860,7548
|
|
20240802,150500,39634400810,18880,18890,18890,18880,4785
|
|
20240802,150400,39544059430,18890,18900,18900,18880,7896
|
|
20240802,150300,39394877050,18900,18900,18910,18890,3584
|
|
20240802,150200,39327127330,18910,18890,18910,18890,4183
|
|
20240802,150100,39248067860,18890,18880,18900,18880,2211
|
|
20240802,150000,39206304440,18890,18890,18900,18870,4853
|
|
20240802,145900,39114629940,18880,18890,18900,18880,5064
|
|
20240802,145800,39018986660,18900,18880,18900,18880,2886
|
|
20240802,145700,38964468250,18880,18890,18900,18880,5548
|
|
20240802,145600,38859659770,18900,18900,18900,18890,1206
|
|
20240802,145500,38836869200,18900,18900,18900,18890,1263
|
|
20240802,145400,38813001710,18900,18890,18900,18880,3885
|
|
20240802,145300,38739613940,18890,18910,18910,18880,9727
|
|
20240802,145200,38555834290,18910,18900,18910,18890,1684
|
|
20240802,145100,38524005790,18900,18890,18900,18890,1931
|
|
20240802,145000,38487515040,18890,18900,18900,18890,1159
|
|
20240802,144900,38465612750,18910,18900,18920,18900,13501
|
|
20240802,144800,38210425360,18900,18870,18900,18870,3839
|
|
20240802,144700,38137929250,18880,18870,18880,18870,8340
|
|
20240802,144600,37980503530,18880,18880,18880,18850,2684
|
|
20240802,144500,37929867850,18870,18870,18890,18850,8120
|
|
20240802,144400,37776664080,18880,18880,18880,18870,3782
|
|
20240802,144300,37705265750,18880,18880,18890,18860,3732
|
|
20240802,144200,37634826970,18880,18840,18890,18830,10156
|
|
20240802,144100,37443176200,18830,18810,18850,18810,6532
|
|
20240802,144000,37320193570,18820,18820,18820,18810,4941
|
|
20240802,143900,37227230160,18820,18820,18820,18810,8089
|
|
20240802,143800,37075064570,18820,18820,18830,18810,5861
|
|
20240802,143700,36964772980,18820,18820,18830,18810,9276
|
|
20240802,143600,36790203280,18830,18840,18850,18820,5086
|
|
20240802,143500,36694415920,18840,18840,18850,18830,3725
|
|
20240802,143400,36624248650,18830,18830,18840,18830,5084
|
|
20240802,143300,36528494580,18840,18830,18840,18830,3571
|
|
20240802,143200,36461248980,18830,18850,18860,18830,12835
|
|
20240802,143100,36219368390,18860,18870,18870,18850,3311
|
|
20240802,143000,36156922270,18870,18860,18870,18850,4331
|
|
20240802,142900,36075241020,18850,18850,18860,18840,4701
|
|
20240802,142800,35986641150,18850,18850,18850,18840,3638
|
|
20240802,142700,35918087180,18850,18830,18850,18830,1899
|
|
20240802,142600,35882306960,18830,18840,18850,18830,7258
|
|
20240802,142500,35745569640,18840,18840,18850,18830,3618
|
|
20240802,142400,35677399820,18840,18840,18850,18830,1708
|
|
20240802,142300,35645220620,18840,18830,18850,18830,2076
|
|
20240802,142200,35606115100,18840,18830,18850,18830,2162
|
|
20240802,142100,35565387920,18830,18840,18850,18830,3480
|
|
20240802,142000,35499820660,18850,18850,18860,18840,31411
|
|
20240802,141900,34907763860,18850,18850,18870,18850,3713
|
|
20240802,141800,34837750060,18860,18860,18860,18850,2740
|
|
20240802,141700,34786078100,18850,18870,18870,18850,1118
|
|
20240802,141600,34764994270,18850,18860,18870,18850,2732
|
|
20240802,141500,34713472170,18860,18870,18870,18860,6117
|
|
20240802,141400,34598093630,18870,18870,18870,18860,2246
|
|
20240802,141300,34555715930,18860,18870,18870,18860,1642
|
|
20240802,141200,34524744890,18870,18870,18870,18860,3092
|
|
20240802,141100,34466422310,18870,18870,18880,18860,3662
|
|
20240802,141000,34397337680,18870,18880,18880,18860,4586
|
|
20240802,140900,34310833070,18880,18890,18890,18870,3411
|
|
20240802,140800,34246456200,18880,18880,18880,18870,1723
|
|
20240802,140700,34213928900,18870,18880,18880,18860,2490
|
|
20240802,140600,34166940470,18880,18880,18890,18860,4271
|
|
20240802,140500,34086323060,18880,18870,18880,18860,3527
|
|
20240802,140400,34019756280,18870,18870,18880,18860,7167
|
|
20240802,140300,33884504590,18870,18890,18900,18870,16937
|
|
20240802,140200,33564666110,18910,18890,18910,18890,4848
|
|
20240802,140100,33473066610,18900,18890,18910,18890,4613
|
|
20240802,140000,33385857230,18900,18910,18910,18890,12243
|
|
20240802,135900,33154466920,18910,18900,18910,18900,5071
|
|
20240802,135800,33058608070,18900,18920,18930,18900,13565
|
|
20240802,135700,32801995550,18930,18930,18930,18920,1006
|
|
20240802,135600,32782953660,18920,18930,18940,18920,7809
|
|
20240802,135500,32635130180,18930,18920,18930,18920,556
|
|
20240802,135400,32624607820,18930,18920,18930,18920,1524
|
|
20240802,135300,32595771530,18920,18930,18940,18920,3587
|
|
20240802,135200,32527890640,18930,18940,18940,18930,799
|
|
20240802,135100,32512763350,18940,18930,18940,18920,2158
|
|
20240802,135000,32471916030,18930,18930,18930,18920,878
|
|
20240802,134900,32455299760,18930,18930,18930,18920,623
|
|
20240802,134800,32443509430,18920,18930,18930,18920,1141
|
|
20240802,134700,32421915850,18920,18930,18940,18920,2334
|
|
20240802,134600,32377742790,18930,18950,18950,18920,558
|
|
20240802,134500,32367174500,18930,18960,18970,18920,10822
|
|
20240802,134400,32162102480,18960,18970,18970,18960,1252
|
|
20240802,134300,32138356470,18970,18970,18970,18960,1290
|
|
20240802,134200,32113891780,18970,18970,18970,18960,1728
|
|
20240802,134100,32081111880,18970,18980,18980,18970,1739
|
|
20240802,134000,32048116620,18980,18980,18980,18970,912
|
|
20240802,133900,32030812710,18970,18980,18980,18970,833
|
|
20240802,133800,32015006810,18980,18990,18990,18970,8413
|
|
20240802,133700,31855328510,18980,18990,18990,18980,1880
|
|
20240802,133600,31819644420,18990,18980,18990,18970,2015
|
|
20240802,133500,31781407260,18980,18980,18980,18960,5619
|
|
20240802,133400,31674813960,18980,18980,18980,18960,1222
|
|
20240802,133300,31651627930,18980,18980,18980,18970,949
|
|
20240802,133200,31633618340,18980,18990,18990,18980,2901
|
|
20240802,133100,31578542550,18990,18990,18990,18980,1950
|
|
20240802,133000,31541521610,18990,18990,19000,18980,4015
|
|
20240802,132900,31465304580,19000,18950,19000,18950,3544
|
|
20240802,132800,31398037630,18960,18950,18960,18950,570
|
|
20240802,132700,31387231930,18950,18960,18970,18950,1727
|
|
20240802,132600,31354489670,18970,18990,18990,18970,4518
|
|
20240802,132500,31268750020,18990,18980,18990,18970,2158
|
|
20240802,132400,31227794820,18970,18970,18980,18960,1170
|
|
20240802,132300,31205604790,18970,18970,18970,18950,3504
|
|
20240802,132200,31139138060,18950,18950,18970,18950,2219
|
|
20240802,132100,31097067780,18950,18920,18950,18910,4388
|
|
20240802,132000,31013965550,18920,18910,18920,18900,1856
|
|
20240802,131900,30978864390,18910,18910,18910,18900,1760
|
|
20240802,131800,30945583130,18910,18900,18910,18900,497
|
|
20240802,131700,30936187020,18900,18890,18900,18890,2705
|
|
20240802,131600,30885065690,18900,18900,18900,18880,5973
|
|
20240802,131500,30772258590,18900,18890,18900,18890,2646
|
|
20240802,131400,30722265160,18900,18900,18910,18890,2783
|
|
20240802,131300,30669668480,18890,18910,18910,18890,3043
|
|
20240802,131200,30612175150,18910,18910,18910,18900,1140
|
|
20240802,131100,30590625870,18900,18920,18920,18900,1663
|
|
20240802,131000,30559180960,18920,18900,18920,18890,1795
|
|
20240802,130900,30525249980,18900,18930,18940,18900,13490
|
|
20240802,130800,30270212010,18930,18930,18950,18920,7020
|
|
20240802,130700,30137315840,18940,18940,18960,18930,1763
|
|
20240802,130600,30103930480,18940,18960,18960,18940,4029
|
|
20240802,130500,30027590470,18960,18980,18980,18950,6321
|
|
20240802,130400,29907737500,18980,18970,18980,18960,6453
|
|
20240802,130300,29785360830,18970,18970,18970,18960,1623
|
|
20240802,130200,29754583670,18970,18970,18970,18960,437
|
|
20240802,130100,29746297560,18980,18980,18980,18960,2492
|
|
20240802,130000,29699028620,18980,18990,18990,18970,1742
|
|
20240802,125900,29665967080,18990,18980,18990,18980,978
|
|
20240802,125800,29647399170,18980,18990,18990,18980,1400
|
|
20240802,125700,29620825890,18980,18990,18990,18980,704
|
|
20240802,125600,29607459350,18990,19000,19000,18980,690
|
|
20240802,125500,29594352040,19000,19010,19010,18990,1960
|
|
20240802,125400,29557111930,19010,19010,19020,19000,2152
|
|
20240802,125300,29516213150,19010,19020,19020,19000,391
|
|
20240802,125200,29508778140,19010,19000,19010,18990,4267
|
|
20240802,125100,29427700950,19000,19000,19010,18990,2139
|
|
20240802,125000,29387075120,19000,19000,19010,18990,2201
|
|
20240802,124900,29345253050,19000,19000,19000,18990,919
|
|
20240802,124800,29327794580,19000,18990,19000,18990,2506
|
|
20240802,124700,29280198960,18990,18990,18990,18980,565
|
|
20240802,124600,29269471220,18990,18980,18990,18970,1293
|
|
20240802,124500,29244930630,18980,18960,18990,18960,561
|
|
20240802,124400,29234285070,18960,18970,18980,18960,1079
|
|
20240802,124300,29213817150,18980,18970,18980,18960,946
|
|
20240802,124200,29195865400,18970,18960,18970,18960,629
|
|
20240802,124100,29183937020,18960,18930,18960,18920,817
|
|
20240802,124000,29168462440,18930,18970,18970,18920,15986
|
|
20240802,123900,28865630190,18970,18980,18980,18960,4171
|
|
20240802,123800,28786524630,18980,19010,19010,18970,3675
|
|
20240802,123700,28716756540,19010,19000,19010,18990,1151
|
|
20240802,123600,28694882160,19000,19010,19010,18990,3396
|
|
20240802,123500,28630357990,19010,19020,19020,19000,1481
|
|
20240802,123400,28602201790,19010,19010,19020,19010,1641
|
|
20240802,123300,28570990970,19020,18990,19020,18990,3100
|
|
20240802,123200,28512074710,18990,18980,18990,18980,1289
|
|
20240802,123100,28487598920,18980,18980,18990,18970,3726
|
|
20240802,123000,28416901450,18980,18980,18980,18970,2258
|
|
20240802,122900,28374050530,18980,18970,18980,18970,1129
|
|
20240802,122800,28352630720,18970,18970,18970,18960,2621
|
|
20240802,122700,28302911450,18970,18980,18980,18960,2007
|
|
20240802,122600,28264836640,18980,18980,18980,18970,740
|
|
20240802,122500,28250792830,18980,18980,18990,18970,1736
|
|
20240802,122400,28217845800,18980,18980,18980,18960,1568
|
|
20240802,122300,28188093200,18980,18970,18980,18960,411
|
|
20240802,122200,28180297260,18970,18970,18970,18950,3163
|
|
20240802,122100,28120326120,18970,18960,18980,18950,1308
|
|
20240802,122000,28095526360,18960,18960,18980,18950,4824
|
|
20240802,121900,28004076330,18970,18970,18970,18960,1159
|
|
20240802,121800,27982097430,18970,18970,18980,18960,532
|
|
20240802,121700,27972005080,18970,18950,18980,18950,2341
|
|
20240802,121600,27927615820,18960,19000,19000,18950,5098
|
|
20240802,121500,27830907200,19000,18990,19000,18980,2092
|
|
20240802,121400,27791183650,18990,19000,19000,18990,1278
|
|
20240802,121300,27766904410,19000,19000,19010,18990,833
|
|
20240802,121200,27751079780,19000,19010,19020,19000,863
|
|
20240802,121100,27734677840,19000,19010,19020,18990,1063
|
|
20240802,121000,27714480200,19010,19000,19030,18980,5861
|
|
20240802,120900,27603068140,19000,19000,19000,18970,995
|
|
20240802,120800,27584178720,19000,18970,19000,18970,1175
|
|
20240802,120700,27561872900,18980,18960,18980,18960,3847
|
|
20240802,120600,27488881620,18960,18970,18970,18950,1053
|
|
20240802,120500,27468914680,18970,19020,19030,18950,13744
|
|
20240802,120400,27207670720,19010,19000,19010,18990,1278
|
|
20240802,120300,27183384620,19000,19020,19020,19000,3573
|
|
20240802,120200,27115475960,19020,19030,19030,19010,1058
|
|
20240802,120100,27095351150,19020,19020,19030,19010,11207
|
|
20240802,120000,26882158920,19020,18980,19020,18980,16879
|
|
20240802,115900,26561636960,18980,18970,18990,18970,5249
|
|
20240802,115800,26461973330,18980,19000,19000,18970,3981
|
|
20240802,115700,26386382430,19000,18990,19000,18970,3501
|
|
20240802,115600,26319883990,18990,18970,18990,18960,9754
|
|
20240802,115500,26134765720,18970,18960,18970,18950,2439
|
|
20240802,115400,26088523300,18950,18950,18960,18950,1756
|
|
20240802,115300,26055242630,18950,18940,18950,18940,1881
|
|
20240802,115200,26019599310,18950,18950,18960,18940,824
|
|
20240802,115100,26003986870,18960,18890,18970,18890,2730
|
|
20240802,115000,25952301660,18900,18880,18910,18870,3978
|
|
20240802,114900,25877165590,18870,18880,18880,18860,2305
|
|
20240802,114800,25833668160,18880,18890,18890,18880,1379
|
|
20240802,114700,25807629970,18880,18880,18890,18880,2164
|
|
20240802,114600,25766768120,18890,18890,18890,18870,1252
|
|
20240802,114500,25743127130,18890,18870,18890,18860,1668
|
|
20240802,114400,25711653380,18870,18870,18870,18860,1734
|
|
20240802,114300,25678942700,18860,18870,18870,18860,1235
|
|
20240802,114200,25655646110,18860,18860,18860,18850,3473
|
|
20240802,114100,25590152190,18860,18860,18860,18850,2580
|
|
20240802,114000,25541511630,18860,18860,18870,18850,1983
|
|
20240802,113900,25504118270,18860,18860,18870,18850,3041
|
|
20240802,113800,25446766350,18860,18870,18870,18850,2490
|
|
20240802,113700,25399802780,18860,18870,18880,18860,7871
|
|
20240802,113600,25251206190,18870,18870,18880,18850,5244
|
|
20240802,113500,25152279530,18870,18860,18870,18850,3372
|
|
20240802,113400,25088680740,18860,18850,18860,18850,2983
|
|
20240802,113300,25032442400,18860,18860,18870,18850,6082
|
|
20240802,113200,24917745140,18860,18860,18870,18850,3431
|
|
20240802,113100,24853037560,18850,18860,18870,18850,3414
|
|
20240802,113000,24788645370,18860,18870,18870,18850,9445
|
|
20240802,112900,24610539350,18870,18880,18880,18860,1779
|
|
20240802,112800,24576972690,18880,18870,18880,18860,5336
|
|
20240802,112700,24476280720,18880,18890,18890,18860,6395
|
|
20240802,112600,24355568420,18870,18900,18900,18860,11462
|
|
20240802,112500,24139249870,18900,18910,18910,18890,19522
|
|
20240802,112400,23770323220,18910,18900,18920,18900,2265
|
|
20240802,112300,23727492760,18900,18920,18930,18900,4890
|
|
20240802,112200,23634993830,18920,18910,18930,18910,10987
|
|
20240802,112100,23427211810,18920,18930,18990,18920,7338
|
|
20240802,112000,23288175770,18930,18930,18930,18910,1848
|
|
20240802,111900,23253204700,18920,18930,18930,18920,4004
|
|
20240802,111800,23177445570,18930,18940,18940,18930,1674
|
|
20240802,111700,23145751950,18940,18940,18940,18930,406
|
|
20240802,111600,23138062680,18940,18940,18950,18930,2830
|
|
20240802,111500,23084477110,18940,18940,18950,18930,3279
|
|
20240802,111400,23022386410,18940,18960,18960,18940,1409
|
|
20240802,111300,22995687130,18960,18950,18960,18930,8727
|
|
20240802,111200,22830357270,18950,18960,18960,18950,1986
|
|
20240802,111100,22792719520,18960,18960,18960,18950,3036
|
|
20240802,111000,22735180290,18960,19000,19000,18960,8048
|
|
20240802,110900,22582497080,19000,19000,19000,18990,7463
|
|
20240802,110800,22440771440,19000,18990,19000,18980,3249
|
|
20240802,110700,22379063910,18990,18980,18990,18980,1727
|
|
20240802,110600,22346283920,18980,18970,18990,18970,3255
|
|
20240802,110500,22284501570,18980,19000,19000,18970,13192
|
|
20240802,110400,22033990790,19000,19000,19010,19000,1614
|
|
20240802,110300,22003323040,19000,19000,19010,18990,469
|
|
20240802,110200,21994408670,19000,19000,19010,18990,628
|
|
20240802,110100,21982476910,19000,19000,19010,18990,718
|
|
20240802,110000,21968834710,19000,19000,19000,18980,1141
|
|
20240802,105900,21947161890,19000,19010,19020,19000,2300
|
|
20240802,105800,21903449360,19000,19020,19020,19000,1328
|
|
20240802,105700,21878205550,19020,18990,19020,18990,1273
|
|
20240802,105600,21854009430,19020,19010,19020,18990,1909
|
|
20240802,105500,21817706940,19010,19010,19010,18960,2395
|
|
20240802,105400,21772206810,19010,18970,19020,18960,4533
|
|
20240802,105300,21686140200,18970,18940,18970,18940,1773
|
|
20240802,105200,21652548190,18940,18950,18950,18940,3210
|
|
20240802,105100,21591729990,18940,18950,18950,18940,1552
|
|
20240802,105000,21562331680,18950,18970,18990,18940,5454
|
|
20240802,104900,21458930080,18970,18950,18970,18950,1685
|
|
20240802,104800,21426991600,18960,18950,18990,18950,2217
|
|
20240802,104700,21384967870,18940,18980,18990,18940,4920
|
|
20240802,104600,21291702450,18980,19000,19000,18960,2038
|
|
20240802,104500,21253030370,19000,19000,19010,18990,4681
|
|
20240802,104400,21164108780,19000,18960,19000,18950,2457
|
|
20240802,104300,21117467130,18960,18940,18970,18940,1903
|
|
20240802,104200,21081399640,18940,18950,18950,18940,2296
|
|
20240802,104100,21037893800,18950,18930,18950,18920,1677
|
|
20240802,104000,21006145330,18930,18920,18940,18910,7018
|
|
20240802,103900,20873337570,18920,18920,18940,18910,3950
|
|
20240802,103800,20798577380,18910,18900,18920,18900,2595
|
|
20240802,103700,20749513340,18910,18890,18910,18890,2016
|
|
20240802,103600,20711403970,18890,18900,18900,18880,4739
|
|
20240802,103500,20621885730,18900,18900,18900,18880,5112
|
|
20240802,103400,20525335290,18900,18910,18920,18890,24314
|
|
20240802,103300,20065767950,18910,18920,18930,18910,17565
|
|
20240802,103200,19733538290,18930,18950,18950,18920,4643
|
|
20240802,103100,19645607370,18950,18940,18950,18930,3209
|
|
20240802,103000,19584804050,18940,18940,18950,18930,1177
|
|
20240802,102900,19562507760,18940,18930,18940,18920,1934
|
|
20240802,102800,19525891710,18920,18910,18930,18910,2242
|
|
20240802,102700,19483477900,18920,18930,18960,18910,14599
|
|
20240802,102600,19207285750,18930,18960,18970,18930,8537
|
|
20240802,102500,19045561980,18960,18990,18990,18940,12512
|
|
20240802,102400,18808273630,18990,19010,19010,18990,6747
|
|
20240802,102300,18680100250,19010,19000,19010,19000,1355
|
|
20240802,102200,18654349480,19000,19020,19020,19000,3383
|
|
20240802,102100,18590050280,19030,19040,19040,19000,2821
|
|
20240802,102000,18536417040,19040,19030,19050,18990,26325
|
|
20240802,101900,18036068190,19040,19060,19070,19030,3565
|
|
20240802,101800,17968154710,19070,19080,19080,19060,4010
|
|
20240802,101700,17891685320,19080,19080,19090,19070,1958
|
|
20240802,101600,17854338450,19090,19080,19100,19060,3095
|
|
20240802,101500,17795259150,19090,19090,19100,19060,10736
|
|
20240802,101400,17590419880,19100,19090,19100,19080,1779
|
|
20240802,101300,17556453200,19100,19070,19100,19050,2191
|
|
20240802,101200,17514644300,19060,19030,19060,19020,2875
|
|
20240802,101100,17459915770,19040,19020,19040,19000,7296
|
|
20240802,101000,17321194290,19020,19020,19050,19000,8718
|
|
20240802,100900,17155411530,19020,19030,19030,19020,1969
|
|
20240802,100800,17117952860,19030,19070,19070,19010,8454
|
|
20240802,100700,16957017960,19070,19060,19070,19040,2823
|
|
20240802,100600,16903227840,19060,19050,19070,19040,1544
|
|
20240802,100500,16873806870,19060,19080,19090,19030,9929
|
|
20240802,100400,16684549110,19090,19090,19090,19070,2031
|
|
20240802,100300,16645780510,19090,19100,19100,19070,8058
|
|
20240802,100200,16492054120,19100,19100,19100,19080,1736
|
|
20240802,100100,16458913080,19100,19090,19100,19070,2881
|
|
20240802,100000,16403913330,19090,19050,19090,19050,4559
|
|
20240802,095900,16316944560,19060,19010,19060,19000,3825
|
|
20240802,095800,16244169410,19010,19010,19010,19000,1318
|
|
20240802,095700,16219121440,19010,19030,19030,19000,5180
|
|
20240802,095600,16120615850,19020,19000,19030,18990,5420
|
|
20240802,095500,16017629050,19000,19000,19010,18990,5008
|
|
20240802,095400,15922480890,19000,19030,19040,18990,11413
|
|
20240802,095300,15705573240,19030,19050,19050,19010,5552
|
|
20240802,095200,15599949190,19050,19020,19060,19020,4931
|
|
20240802,095100,15506102090,19030,19050,19050,19010,7418
|
|
20240802,095000,15364952140,19050,19060,19060,19030,8062
|
|
20240802,094900,15211399640,19070,19060,19080,19050,10098
|
|
20240802,094800,15018951110,19070,19140,19140,19060,17498
|
|
20240802,094700,14684721430,19130,19160,19160,19130,3214
|
|
20240802,094600,14623190920,19160,19150,19170,19130,9878
|
|
20240802,094500,14434039920,19160,19160,19170,19120,7372
|
|
20240802,094400,14292930980,19160,19160,19190,19150,13068
|
|
20240802,094300,14042397600,19170,19140,19170,19120,7900
|
|
20240802,094200,13891133210,19140,19140,19140,19120,5004
|
|
20240802,094100,13795399410,19130,19130,19160,19130,8650
|
|
20240802,094000,13629771340,19140,19130,19140,19090,26898
|
|
20240802,093900,13115903300,19120,19090,19130,19080,11765
|
|
20240802,093800,12891201660,19090,19080,19100,19060,8278
|
|
20240802,093700,12733220710,19060,19070,19090,19050,10829
|
|
20240802,093600,12526766220,19060,19060,19090,19050,18814
|
|
20240802,093500,12168125830,19060,19060,19080,19020,10981
|
|
20240802,093400,11958894650,19060,19060,19070,19020,11613
|
|
20240802,093300,11737713390,19060,19060,19060,19050,5335
|
|
20240802,093200,11636045600,19050,19010,19070,19010,9699
|
|
20240802,093100,11451303390,19010,18980,19010,18970,14186
|
|
20240802,093000,11181859710,18980,18960,18980,18960,6109
|
|
20240802,092900,11065978260,18970,18950,18970,18940,4351
|
|
20240802,092800,10983501940,18940,18900,18940,18880,17584
|
|
20240802,092700,10651134720,18900,18900,18920,18850,8683
|
|
20240802,092600,10487073250,18900,18850,18920,18840,27576
|
|
20240802,092500,9967083810,18850,18840,18860,18830,7959
|
|
20240802,092400,9817140310,18840,18840,18850,18820,12773
|
|
20240802,092300,9576607060,18850,18880,18890,18830,11130
|
|
20240802,092200,9366740370,18880,18910,18940,18880,7929
|
|
20240802,092100,9216877850,18900,18960,18960,18900,9854
|
|
20240802,092000,9030407780,18960,18990,19050,18940,33170
|
|
20240802,091900,8400335090,18980,18990,18990,18960,5878
|
|
20240802,091800,8288797630,18990,18940,18990,18930,9312
|
|
20240802,091700,8112358300,18930,18860,18940,18850,8747
|
|
20240802,091600,7947141830,18840,18790,18860,18780,13600
|
|
20240802,091500,7691355280,18790,18880,18890,18790,39062
|
|
20240802,091400,6956243940,18870,18920,18930,18870,18555
|
|
20240802,091300,6605575350,18910,18950,18960,18900,21067
|
|
20240802,091200,6206988360,18960,19030,19050,18950,30290
|
|
20240802,091100,5631559460,19030,19040,19070,19010,14484
|
|
20240802,091000,5355904800,19040,19110,19130,19030,12025
|
|
20240802,090900,5126608560,19120,19150,19170,19100,18528
|
|
20240802,090800,4772085800,19150,19100,19160,19090,11763
|
|
20240802,090700,4547252730,19110,19040,19110,19010,10846
|
|
20240802,090600,4340589880,19020,19000,19040,18970,13829
|
|
20240802,090500,4077829360,19000,19010,19010,18970,10130
|
|
20240802,090400,3885406280,19000,18920,19020,18920,16865
|
|
20240802,090300,3565137010,18980,18800,18980,18790,19449
|
|
20240802,090200,3197802450,18790,18930,18930,18730,45775
|
|
20240802,090100,2335498410,18980,18900,19010,18880,35729
|
|
20240802,090000,1658888990,18900,18880,18910,18700,87845
|