719 lines
39 KiB
CSV
719 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,205600,45735308550,19080,19080,19080,19080,42002
|
|
20240807,205500,45735308550,19080,19080,19080,19080,0
|
|
20240807,205400,45735308550,19080,19080,19080,19080,0
|
|
20240807,205300,45735308550,19080,19080,19080,19080,0
|
|
20240807,205200,45735308550,19080,19080,19080,19080,0
|
|
20240807,205100,45735308550,19080,19080,19080,19080,0
|
|
20240807,205000,45735308550,19080,19080,19080,19080,0
|
|
20240807,204900,45735308550,19080,19080,19080,19080,0
|
|
20240807,204800,45735308550,19080,19080,19080,19080,0
|
|
20240807,204700,45735308550,19080,19080,19080,19080,0
|
|
20240807,204600,45735308550,19080,19080,19080,19080,0
|
|
20240807,204500,45735308550,19080,19080,19080,19080,0
|
|
20240807,204400,45735308550,19080,19080,19080,19080,0
|
|
20240807,204300,45735308550,19080,19080,19080,19080,0
|
|
20240807,204200,45735308550,19080,19080,19080,19080,0
|
|
20240807,204100,45735308550,19080,19080,19080,19080,0
|
|
20240807,204000,45735308550,19080,19080,19080,19080,0
|
|
20240807,203900,45735308550,19080,19080,19080,19080,0
|
|
20240807,203800,45735308550,19080,19080,19080,19080,0
|
|
20240807,203700,45735308550,19080,19080,19080,19080,0
|
|
20240807,203600,45735308550,19080,19080,19080,19080,0
|
|
20240807,203500,45735308550,19080,19080,19080,19080,0
|
|
20240807,203400,45735308550,19080,19080,19080,19080,0
|
|
20240807,203300,45735308550,19080,19080,19080,19080,0
|
|
20240807,203200,45735308550,19080,19080,19080,19080,0
|
|
20240807,203100,45735308550,19080,19080,19080,19080,0
|
|
20240807,203000,45735308550,19080,19080,19080,19080,0
|
|
20240807,202900,45735308550,19080,19080,19080,19080,0
|
|
20240807,202800,45735308550,19080,19080,19080,19080,0
|
|
20240807,202700,45735308550,19080,19080,19080,19080,0
|
|
20240807,202600,45735308550,19080,19080,19080,19080,42002
|
|
20240807,202500,45735308550,19080,19080,19080,19080,0
|
|
20240807,202400,45735308550,19080,19080,19080,19080,0
|
|
20240807,202300,45735308550,19080,19080,19080,19080,0
|
|
20240807,202200,45735308550,19080,19080,19080,19080,0
|
|
20240807,202100,45735308550,19080,19080,19080,19080,0
|
|
20240807,202000,45735308550,19080,19080,19080,19080,0
|
|
20240807,201900,45735308550,19080,19080,19080,19080,0
|
|
20240807,201800,45735308550,19080,19080,19080,19080,0
|
|
20240807,201700,45735308550,19080,19080,19080,19080,0
|
|
20240807,201600,45735308550,19080,19080,19080,19080,0
|
|
20240807,201500,45735308550,19080,19080,19080,19080,0
|
|
20240807,201400,45735308550,19080,19080,19080,19080,0
|
|
20240807,201300,45735308550,19080,19080,19080,19080,0
|
|
20240807,201200,45735308550,19080,19080,19080,19080,0
|
|
20240807,201100,45735308550,19080,19080,19080,19080,0
|
|
20240807,201000,45735308550,19080,19080,19080,19080,0
|
|
20240807,200900,45735308550,19080,19080,19080,19080,0
|
|
20240807,200800,45735308550,19080,19080,19080,19080,0
|
|
20240807,200700,45735308550,19080,19080,19080,19080,0
|
|
20240807,200600,45735308550,19080,19080,19080,19080,0
|
|
20240807,200500,45735308550,19080,19080,19080,19080,0
|
|
20240807,200400,45735308550,19080,19080,19080,19080,0
|
|
20240807,200300,45735308550,19080,19080,19080,19080,0
|
|
20240807,200200,45735308550,19080,19080,19080,19080,0
|
|
20240807,200100,45735308550,19080,19080,19080,19080,0
|
|
20240807,200000,45735308550,19080,19080,19080,19080,0
|
|
20240807,195900,45735308550,19080,19080,19080,19080,0
|
|
20240807,195800,45735308550,19080,19080,19080,19080,0
|
|
20240807,195700,45735308550,19080,19080,19080,19080,0
|
|
20240807,195600,45735308550,19080,19080,19080,19080,42002
|
|
20240807,195500,45735308550,19080,19080,19080,19080,0
|
|
20240807,195400,45735308550,19080,19080,19080,19080,0
|
|
20240807,195300,45735308550,19080,19080,19080,19080,0
|
|
20240807,195200,45735308550,19080,19080,19080,19080,0
|
|
20240807,195100,45735308550,19080,19080,19080,19080,0
|
|
20240807,195000,45735308550,19080,19080,19080,19080,0
|
|
20240807,194900,45735308550,19080,19080,19080,19080,0
|
|
20240807,194800,45735308550,19080,19080,19080,19080,0
|
|
20240807,194700,45735308550,19080,19080,19080,19080,0
|
|
20240807,194600,45735308550,19080,19080,19080,19080,0
|
|
20240807,194500,45735308550,19080,19080,19080,19080,0
|
|
20240807,194400,45735308550,19080,19080,19080,19080,0
|
|
20240807,194300,45735308550,19080,19080,19080,19080,0
|
|
20240807,194200,45735308550,19080,19080,19080,19080,0
|
|
20240807,194100,45735308550,19080,19080,19080,19080,0
|
|
20240807,194000,45735308550,19080,19080,19080,19080,0
|
|
20240807,193900,45735308550,19080,19080,19080,19080,0
|
|
20240807,193800,45735308550,19080,19080,19080,19080,0
|
|
20240807,193700,45735308550,19080,19080,19080,19080,0
|
|
20240807,193600,45735308550,19080,19080,19080,19080,0
|
|
20240807,193500,45735308550,19080,19080,19080,19080,0
|
|
20240807,193400,45735308550,19080,19080,19080,19080,0
|
|
20240807,193300,45735308550,19080,19080,19080,19080,0
|
|
20240807,193200,45735308550,19080,19080,19080,19080,0
|
|
20240807,193100,45735308550,19080,19080,19080,19080,0
|
|
20240807,193000,45735308550,19080,19080,19080,19080,0
|
|
20240807,192900,45735308550,19080,19080,19080,19080,0
|
|
20240807,192800,45735308550,19080,19080,19080,19080,0
|
|
20240807,192700,45735308550,19080,19080,19080,19080,0
|
|
20240807,192600,45735308550,19080,19080,19080,19080,42002
|
|
20240807,192500,45735308550,19080,19080,19080,19080,0
|
|
20240807,192400,45735308550,19080,19080,19080,19080,0
|
|
20240807,192300,45735308550,19080,19080,19080,19080,0
|
|
20240807,192200,45735308550,19080,19080,19080,19080,0
|
|
20240807,192100,45735308550,19080,19080,19080,19080,0
|
|
20240807,192000,45735308550,19080,19080,19080,19080,0
|
|
20240807,191900,45735308550,19080,19080,19080,19080,0
|
|
20240807,191800,45735308550,19080,19080,19080,19080,0
|
|
20240807,191700,45735308550,19080,19080,19080,19080,0
|
|
20240807,191600,45735308550,19080,19080,19080,19080,0
|
|
20240807,191500,45735308550,19080,19080,19080,19080,0
|
|
20240807,191400,45735308550,19080,19080,19080,19080,0
|
|
20240807,191300,45735308550,19080,19080,19080,19080,0
|
|
20240807,191200,45735308550,19080,19080,19080,19080,0
|
|
20240807,191100,45735308550,19080,19080,19080,19080,0
|
|
20240807,191000,45735308550,19080,19080,19080,19080,0
|
|
20240807,190900,45735308550,19080,19080,19080,19080,0
|
|
20240807,190800,45735308550,19080,19080,19080,19080,0
|
|
20240807,190700,45735308550,19080,19080,19080,19080,0
|
|
20240807,190600,45735308550,19080,19080,19080,19080,0
|
|
20240807,190500,45735308550,19080,19080,19080,19080,0
|
|
20240807,190400,45735308550,19080,19080,19080,19080,0
|
|
20240807,190300,45735308550,19080,19080,19080,19080,0
|
|
20240807,190200,45735308550,19080,19080,19080,19080,0
|
|
20240807,190100,45735308550,19080,19080,19080,19080,0
|
|
20240807,190000,45735308550,19080,19080,19080,19080,0
|
|
20240807,185900,45735308550,19080,19080,19080,19080,0
|
|
20240807,185800,45735308550,19080,19080,19080,19080,0
|
|
20240807,185700,45735308550,19080,19080,19080,19080,0
|
|
20240807,185600,45735308550,19080,19080,19080,19080,42002
|
|
20240807,185500,45735308550,19080,19080,19080,19080,0
|
|
20240807,185400,45735308550,19080,19080,19080,19080,0
|
|
20240807,185300,45735308550,19080,19080,19080,19080,0
|
|
20240807,185200,45735308550,19080,19080,19080,19080,0
|
|
20240807,185100,45735308550,19080,19080,19080,19080,0
|
|
20240807,185000,45735308550,19080,19080,19080,19080,0
|
|
20240807,184900,45735308550,19080,19080,19080,19080,0
|
|
20240807,184800,45735308550,19080,19080,19080,19080,0
|
|
20240807,184700,45735308550,19080,19080,19080,19080,0
|
|
20240807,184600,45735308550,19080,19080,19080,19080,0
|
|
20240807,184500,45735308550,19080,19080,19080,19080,0
|
|
20240807,184400,45735308550,19080,19080,19080,19080,0
|
|
20240807,184300,45735308550,19080,19080,19080,19080,0
|
|
20240807,184200,45735308550,19080,19080,19080,19080,0
|
|
20240807,184100,45735308550,19080,19080,19080,19080,0
|
|
20240807,184000,45735308550,19080,19080,19080,19080,0
|
|
20240807,183900,45735308550,19080,19080,19080,19080,0
|
|
20240807,183800,45735308550,19080,19080,19080,19080,0
|
|
20240807,183700,45735308550,19080,19080,19080,19080,0
|
|
20240807,183600,45735308550,19080,19080,19080,19080,0
|
|
20240807,183500,45735308550,19080,19080,19080,19080,0
|
|
20240807,183400,45735308550,19080,19080,19080,19080,0
|
|
20240807,183300,45735308550,19080,19080,19080,19080,0
|
|
20240807,183200,45735308550,19080,19080,19080,19080,0
|
|
20240807,183100,45735308550,19080,19080,19080,19080,0
|
|
20240807,183000,45735308550,19080,19080,19080,19080,0
|
|
20240807,182900,45735308550,19080,19080,19080,19080,0
|
|
20240807,182800,45735308550,19080,19080,19080,19080,0
|
|
20240807,182700,45735308550,19080,19080,19080,19080,0
|
|
20240807,182600,45735308550,19080,19080,19080,19080,42002
|
|
20240807,182500,45735308550,19080,19080,19080,19080,0
|
|
20240807,182400,45735308550,19080,19080,19080,19080,0
|
|
20240807,182300,45735308550,19080,19080,19080,19080,0
|
|
20240807,182200,45735308550,19080,19080,19080,19080,0
|
|
20240807,182100,45735308550,19080,19080,19080,19080,0
|
|
20240807,182000,45735308550,19080,19080,19080,19080,0
|
|
20240807,181900,45735308550,19080,19080,19080,19080,0
|
|
20240807,181800,45735308550,19080,19080,19080,19080,0
|
|
20240807,181700,45735308550,19080,19080,19080,19080,0
|
|
20240807,181600,45735308550,19080,19080,19080,19080,0
|
|
20240807,181500,45735308550,19080,19080,19080,19080,0
|
|
20240807,181400,45735308550,19080,19080,19080,19080,0
|
|
20240807,181300,45735308550,19080,19080,19080,19080,0
|
|
20240807,181200,45735308550,19080,19080,19080,19080,0
|
|
20240807,181100,45735308550,19080,19080,19080,19080,0
|
|
20240807,181000,45735308550,19080,19080,19080,19080,0
|
|
20240807,180900,45735308550,19080,19080,19080,19080,0
|
|
20240807,180800,45735308550,19080,19080,19080,19080,0
|
|
20240807,180700,45735308550,19080,19080,19080,19080,0
|
|
20240807,180600,45735308550,19080,19080,19080,19080,0
|
|
20240807,180500,45735308550,19080,19080,19080,19080,0
|
|
20240807,180400,45735308550,19080,19080,19080,19080,0
|
|
20240807,180300,45735308550,19080,19080,19080,19080,0
|
|
20240807,180200,45735308550,19080,19080,19080,19080,0
|
|
20240807,180100,45735308550,19080,19080,19080,19080,0
|
|
20240807,180000,45735308550,19080,19080,19080,19080,0
|
|
20240807,175900,45735308550,19080,19080,19080,19080,0
|
|
20240807,175800,45735308550,19080,19080,19080,19080,0
|
|
20240807,175700,45735308550,19080,19080,19080,19080,0
|
|
20240807,175600,45735308550,19080,19080,19080,19080,42002
|
|
20240807,175500,45735308550,19080,19080,19080,19080,0
|
|
20240807,175400,45735308550,19080,19080,19080,19080,0
|
|
20240807,175300,45735308550,19080,19080,19080,19080,0
|
|
20240807,175200,45735308550,19080,19080,19080,19080,0
|
|
20240807,175100,45735308550,19080,19080,19080,19080,0
|
|
20240807,175000,45735308550,19080,19080,19080,19080,0
|
|
20240807,174900,45735308550,19080,19080,19080,19080,0
|
|
20240807,174800,45735308550,19080,19080,19080,19080,0
|
|
20240807,174700,45735308550,19080,19080,19080,19080,0
|
|
20240807,174600,45735308550,19080,19080,19080,19080,0
|
|
20240807,174500,45735308550,19080,19080,19080,19080,0
|
|
20240807,174400,45735308550,19080,19080,19080,19080,0
|
|
20240807,174300,45735308550,19080,19080,19080,19080,0
|
|
20240807,174200,45735308550,19080,19080,19080,19080,0
|
|
20240807,174100,45735308550,19080,19080,19080,19080,0
|
|
20240807,174000,45735308550,19080,19080,19080,19080,0
|
|
20240807,173900,45735308550,19080,19080,19080,19080,0
|
|
20240807,173800,45735308550,19080,19080,19080,19080,0
|
|
20240807,173700,45735308550,19080,19080,19080,19080,0
|
|
20240807,173600,45735308550,19080,19080,19080,19080,0
|
|
20240807,173500,45735308550,19080,19080,19080,19080,0
|
|
20240807,173400,45735308550,19080,19080,19080,19080,0
|
|
20240807,173300,45735308550,19080,19080,19080,19080,0
|
|
20240807,173200,45735308550,19080,19080,19080,19080,0
|
|
20240807,173100,45735308550,19080,19080,19080,19080,0
|
|
20240807,173000,45735308550,19080,19080,19080,19080,0
|
|
20240807,172900,45735308550,19080,19080,19080,19080,0
|
|
20240807,172800,45735308550,19080,19080,19080,19080,0
|
|
20240807,172700,45735308550,19080,19080,19080,19080,0
|
|
20240807,172600,45735308550,19080,19080,19080,19080,42002
|
|
20240807,172500,45735308550,19080,19080,19080,19080,0
|
|
20240807,172400,45735308550,19080,19080,19080,19080,0
|
|
20240807,172300,45735308550,19080,19080,19080,19080,0
|
|
20240807,172200,45735308550,19080,19080,19080,19080,0
|
|
20240807,172100,45735308550,19080,19080,19080,19080,0
|
|
20240807,172000,45735308550,19080,19080,19080,19080,0
|
|
20240807,171900,45735308550,19080,19080,19080,19080,0
|
|
20240807,171800,45735308550,19080,19080,19080,19080,0
|
|
20240807,171700,45735308550,19080,19080,19080,19080,0
|
|
20240807,171600,45735308550,19080,19080,19080,19080,0
|
|
20240807,171500,45735308550,19080,19080,19080,19080,0
|
|
20240807,171400,45735308550,19080,19080,19080,19080,0
|
|
20240807,171300,45735308550,19080,19080,19080,19080,0
|
|
20240807,171200,45735308550,19080,19080,19080,19080,0
|
|
20240807,171100,45735308550,19080,19080,19080,19080,0
|
|
20240807,171000,45735308550,19080,19080,19080,19080,0
|
|
20240807,170900,45735308550,19080,19080,19080,19080,0
|
|
20240807,170800,45735308550,19080,19080,19080,19080,0
|
|
20240807,170700,45735308550,19080,19080,19080,19080,0
|
|
20240807,170600,45735308550,19080,19080,19080,19080,0
|
|
20240807,170500,45735308550,19080,19080,19080,19080,0
|
|
20240807,170400,45735308550,19080,19080,19080,19080,0
|
|
20240807,170300,45735308550,19080,19080,19080,19080,0
|
|
20240807,170200,45735308550,19080,19080,19080,19080,0
|
|
20240807,170100,45735308550,19080,19080,19080,19080,0
|
|
20240807,170000,45735308550,19080,19080,19080,19080,0
|
|
20240807,165900,45735308550,19080,19080,19080,19080,0
|
|
20240807,165800,45735308550,19080,19080,19080,19080,0
|
|
20240807,165700,45735308550,19080,19080,19080,19080,0
|
|
20240807,165600,45735308550,19080,19080,19080,19080,42002
|
|
20240807,165500,45735308550,19080,19080,19080,19080,0
|
|
20240807,165400,45735308550,19080,19080,19080,19080,0
|
|
20240807,165300,45735308550,19080,19080,19080,19080,0
|
|
20240807,165200,45735308550,19080,19080,19080,19080,0
|
|
20240807,165100,45735308550,19080,19080,19080,19080,0
|
|
20240807,165000,45735308550,19080,19080,19080,19080,0
|
|
20240807,164900,45735308550,19080,19080,19080,19080,0
|
|
20240807,164800,45735308550,19080,19080,19080,19080,0
|
|
20240807,164700,45735308550,19080,19080,19080,19080,0
|
|
20240807,164600,45735308550,19080,19080,19080,19080,0
|
|
20240807,164500,45735308550,19080,19080,19080,19080,0
|
|
20240807,164400,45735308550,19080,19080,19080,19080,0
|
|
20240807,164300,45735308550,19080,19080,19080,19080,0
|
|
20240807,164200,45735308550,19080,19080,19080,19080,0
|
|
20240807,164100,45735308550,19080,19080,19080,19080,0
|
|
20240807,164000,45735308550,19080,19080,19080,19080,0
|
|
20240807,163900,45735308550,19080,19080,19080,19080,0
|
|
20240807,163800,45735308550,19080,19080,19080,19080,0
|
|
20240807,163700,45735308550,19080,19080,19080,19080,0
|
|
20240807,163600,45735308550,19080,19080,19080,19080,0
|
|
20240807,163500,45735308550,19080,19080,19080,19080,0
|
|
20240807,163400,45735308550,19080,19080,19080,19080,0
|
|
20240807,163300,45735308550,19080,19080,19080,19080,0
|
|
20240807,163200,45735308550,19080,19080,19080,19080,0
|
|
20240807,163100,45735308550,19080,19080,19080,19080,0
|
|
20240807,163000,45735308550,19080,19080,19080,19080,0
|
|
20240807,162900,45735308550,19080,19080,19080,19080,0
|
|
20240807,162800,45735308550,19080,19080,19080,19080,0
|
|
20240807,162700,45735308550,19080,19080,19080,19080,0
|
|
20240807,162600,45735308550,19080,19080,19080,19080,42002
|
|
20240807,162500,45735308550,19080,19080,19080,19080,0
|
|
20240807,162400,45735308550,19080,19080,19080,19080,0
|
|
20240807,162300,45735308550,19080,19080,19080,19080,0
|
|
20240807,162200,45735308550,19080,19080,19080,19080,0
|
|
20240807,162100,45735308550,19080,19080,19080,19080,0
|
|
20240807,162000,45735308550,19080,19080,19080,19080,0
|
|
20240807,161900,45735308550,19080,19080,19080,19080,0
|
|
20240807,161800,45735308550,19080,19080,19080,19080,0
|
|
20240807,161700,45735308550,19080,19080,19080,19080,0
|
|
20240807,161600,45735308550,19080,19080,19080,19080,0
|
|
20240807,161500,45735308550,19080,19080,19080,19080,0
|
|
20240807,161400,45735308550,19080,19080,19080,19080,0
|
|
20240807,161300,45735308550,19080,19080,19080,19080,0
|
|
20240807,161200,45735308550,19080,19080,19080,19080,0
|
|
20240807,161100,45735308550,19080,19080,19080,19080,0
|
|
20240807,161000,45735308550,19080,19080,19080,19080,0
|
|
20240807,160900,45735308550,19080,19080,19080,19080,0
|
|
20240807,160800,45735308550,19080,19080,19080,19080,0
|
|
20240807,160700,45735308550,19080,19080,19080,19080,0
|
|
20240807,160600,45735308550,19080,19080,19080,19080,0
|
|
20240807,160500,45735308550,19080,19080,19080,19080,0
|
|
20240807,160400,45735308550,19080,19080,19080,19080,0
|
|
20240807,160300,45735308550,19080,19080,19080,19080,0
|
|
20240807,160200,45735308550,19080,19080,19080,19080,0
|
|
20240807,160100,45735308550,19080,19080,19080,19080,0
|
|
20240807,160000,45735308550,19080,19080,19080,19080,0
|
|
20240807,155900,45735308550,19080,19080,19080,19080,0
|
|
20240807,155800,45735308550,19080,19080,19080,19080,0
|
|
20240807,155700,45735308550,19080,19080,19080,19080,0
|
|
20240807,155600,45735308550,19080,19080,19080,19080,42002
|
|
20240807,155500,45735308550,19080,19080,19080,19080,0
|
|
20240807,155400,45735308550,19080,19080,19080,19080,0
|
|
20240807,155300,45735308550,19080,19080,19080,19080,0
|
|
20240807,155200,45735308550,19080,19080,19080,19080,0
|
|
20240807,155100,45735308550,19080,19080,19080,19080,0
|
|
20240807,155000,45735308550,19080,19080,19080,19080,0
|
|
20240807,154900,45735308550,19080,19080,19080,19080,0
|
|
20240807,154800,45735308550,19080,19080,19080,19080,0
|
|
20240807,154700,45735308550,19080,19080,19080,19080,0
|
|
20240807,154600,45735308550,19080,19080,19080,19080,0
|
|
20240807,154500,45735308550,19080,19080,19080,19080,0
|
|
20240807,154400,45735308550,19080,19080,19080,19080,0
|
|
20240807,154300,45735308550,19080,19080,19080,19080,0
|
|
20240807,154200,45735308550,19080,19080,19080,19080,0
|
|
20240807,154100,45735308550,19080,19080,19080,19080,0
|
|
20240807,154000,45735308550,19080,19080,19080,19080,0
|
|
20240807,153900,45735308550,19080,19080,19080,19080,0
|
|
20240807,153800,45735308550,19080,19080,19080,19080,0
|
|
20240807,153700,45735308550,19080,19080,19080,19080,0
|
|
20240807,153600,45735308550,19080,19080,19080,19080,0
|
|
20240807,153500,45735308550,19080,19080,19080,19080,0
|
|
20240807,153400,45735308550,19080,19080,19080,19080,0
|
|
20240807,153300,45735308550,19080,19080,19080,19080,0
|
|
20240807,153200,45735308550,19080,19080,19080,19080,0
|
|
20240807,153100,45735308550,19080,19080,19080,19080,0
|
|
20240807,153000,45735308550,19080,19080,19080,19080,42002
|
|
20240807,152900,44933910390,19040,19040,19040,19040,0
|
|
20240807,152800,44933910390,19040,19040,19040,19040,0
|
|
20240807,152700,44933910390,19040,19040,19040,19040,0
|
|
20240807,152600,44933910390,19040,19040,19040,19040,0
|
|
20240807,152500,44933910390,19040,19040,19040,19040,0
|
|
20240807,152400,44933910390,19040,19040,19040,19040,0
|
|
20240807,152300,44933910390,19040,19040,19040,19040,0
|
|
20240807,152200,44933910390,19040,19040,19040,19040,0
|
|
20240807,152100,44933910390,19040,19040,19040,19040,0
|
|
20240807,152000,44933910390,19040,19040,19040,19040,0
|
|
20240807,151900,44933910390,19040,19060,19060,19040,8715
|
|
20240807,151800,44767848880,19060,19050,19060,19040,5003
|
|
20240807,151700,44672551120,19060,19050,19060,19040,3970
|
|
20240807,151600,44596918100,19050,19040,19050,19040,7001
|
|
20240807,151500,44463566140,19040,19040,19050,19040,3453
|
|
20240807,151400,44397800940,19040,19060,19060,19040,6444
|
|
20240807,151300,44275067630,19060,19050,19060,19040,2589
|
|
20240807,151200,44225753790,19050,19050,19060,19040,2208
|
|
20240807,151100,44183690350,19050,19050,19060,19050,1577
|
|
20240807,151000,44153644160,19050,19070,19070,19050,3147
|
|
20240807,150900,44093647780,19060,19070,19080,19060,8063
|
|
20240807,150800,43939879990,19060,19050,19070,19050,5674
|
|
20240807,150700,43831737330,19060,19060,19070,19050,2947
|
|
20240807,150600,43775567080,19060,19060,19070,19050,9807
|
|
20240807,150500,43588657090,19060,19060,19060,19050,3596
|
|
20240807,150400,43520144030,19060,19060,19060,19050,1063
|
|
20240807,150300,43499884700,19060,19070,19080,19050,2699
|
|
20240807,150200,43448437700,19080,19080,19080,19070,3998
|
|
20240807,150100,43372188290,19070,19080,19080,19070,2173
|
|
20240807,150000,43330732590,19080,19080,19080,19070,3246
|
|
20240807,145900,43268805370,19080,19090,19090,19070,3492
|
|
20240807,145800,43202187960,19090,19070,19090,19050,2802
|
|
20240807,145700,43148769360,19070,19090,19100,19060,3245
|
|
20240807,145600,43086850300,19090,19050,19090,19040,6529
|
|
20240807,145500,42962401720,19050,19040,19070,19020,5127
|
|
20240807,145400,42864763150,19030,19050,19050,19010,7122
|
|
20240807,145300,42729178550,19060,19070,19070,19050,2360
|
|
20240807,145200,42684194720,19070,19080,19080,19070,2023
|
|
20240807,145100,42645615850,19080,19050,19080,19040,6276
|
|
20240807,145000,42526012570,19050,19050,19050,19040,2618
|
|
20240807,144900,42476154360,19050,19050,19050,19030,2202
|
|
20240807,144800,42434229360,19060,19130,19130,19040,3410
|
|
20240807,144700,42369196370,19090,19020,19140,19020,30999
|
|
20240807,144600,41776548820,19020,19030,19070,19020,2481
|
|
20240807,144500,41729307140,19040,18990,19090,18980,8378
|
|
20240807,144400,41569908180,18990,19000,19020,18990,3666
|
|
20240807,144300,41500239750,19000,19020,19030,18990,4014
|
|
20240807,144200,41423964790,19010,18990,19010,18980,3307
|
|
20240807,144100,41361151100,18990,19000,19010,18980,2896
|
|
20240807,144000,41306139170,19000,19000,19060,18990,6484
|
|
20240807,143900,41182838640,19000,18970,19000,18920,7373
|
|
20240807,143800,41043004100,18950,19010,19040,18950,35683
|
|
20240807,143700,40365423440,19010,19080,19080,19010,22844
|
|
20240807,143600,39930424920,19080,19130,19130,19080,12511
|
|
20240807,143500,39691432800,19130,19130,19140,19120,5681
|
|
20240807,143400,39582751730,19120,19160,19170,19120,2998
|
|
20240807,143300,39525384280,19160,19150,19170,19130,4261
|
|
20240807,143200,39443764960,19150,19140,19150,19120,4191
|
|
20240807,143100,39363566100,19140,19130,19160,19130,2604
|
|
20240807,143000,39313729660,19160,19150,19160,19130,1449
|
|
20240807,142900,39286001520,19130,19130,19150,19130,5897
|
|
20240807,142800,39173141230,19130,19140,19150,19130,982
|
|
20240807,142700,39154346950,19140,19150,19160,19140,2218
|
|
20240807,142600,39111880980,19150,19160,19160,19150,3255
|
|
20240807,142500,39049542230,19160,19160,19170,19150,1614
|
|
20240807,142400,39018617860,19160,19180,19180,19150,2916
|
|
20240807,142300,38962709670,19180,19150,19180,19150,1683
|
|
20240807,142200,38930436540,19150,19130,19150,19120,2662
|
|
20240807,142100,38879498790,19130,19130,19130,19120,2548
|
|
20240807,142000,38830759040,19120,19130,19130,19120,731
|
|
20240807,141900,38816779700,19130,19110,19130,19110,2515
|
|
20240807,141800,38768694140,19110,19120,19130,19110,1993
|
|
20240807,141700,38730603100,19120,19120,19130,19110,6108
|
|
20240807,141600,38613827490,19120,19180,19180,19120,7049
|
|
20240807,141500,38478924730,19150,19180,19190,19150,8015
|
|
20240807,141400,38325301090,19180,19190,19190,19170,3693
|
|
20240807,141300,38254466520,19190,19190,19190,19180,866
|
|
20240807,141200,38237848480,19190,19180,19190,19170,1266
|
|
20240807,141100,38213569270,19170,19170,19180,19170,3933
|
|
20240807,141000,38138159570,19170,19160,19170,19160,2456
|
|
20240807,140900,38091088040,19160,19180,19180,19160,3462
|
|
20240807,140800,38024724870,19170,19190,19190,19170,3895
|
|
20240807,140700,37950019030,19190,19210,19210,19190,3660
|
|
20240807,140600,37879771950,19200,19210,19220,19200,4324
|
|
20240807,140500,37796712830,19220,19230,19230,19210,3962
|
|
20240807,140400,37720561830,19220,19240,19240,19220,1482
|
|
20240807,140300,37692061720,19240,19240,19250,19230,2237
|
|
20240807,140200,37649025570,19240,19250,19250,19240,3154
|
|
20240807,140100,37588316320,19240,19240,19250,19240,900
|
|
20240807,140000,37570992740,19240,19230,19250,19220,8081
|
|
20240807,135900,37415500620,19230,19230,19230,19220,2488
|
|
20240807,135800,37367662830,19230,19220,19230,19220,1716
|
|
20240807,135700,37334673360,19230,19240,19240,19220,3758
|
|
20240807,135600,37262401310,19240,19250,19250,19240,3167
|
|
20240807,135500,37201455500,19250,19240,19250,19230,18806
|
|
20240807,135400,36839481760,19240,19220,19240,19210,16162
|
|
20240807,135300,36528687540,19220,19210,19220,19210,848
|
|
20240807,135200,36512391550,19210,19210,19220,19210,720
|
|
20240807,135100,36498558970,19210,19190,19210,19180,2776
|
|
20240807,135000,36445268820,19190,19220,19220,19180,8258
|
|
20240807,134900,36286698240,19220,19230,19240,19220,5154
|
|
20240807,134800,36187623650,19240,19230,19240,19230,3492
|
|
20240807,134700,36120465040,19230,19240,19240,19230,2216
|
|
20240807,134600,36077850100,19240,19240,19250,19230,2769
|
|
20240807,134500,36024576970,19250,19220,19250,19210,23507
|
|
20240807,134400,35572450180,19210,19220,19220,19210,863
|
|
20240807,134300,35555864340,19220,19220,19220,19210,985
|
|
20240807,134200,35536940180,19220,19220,19220,19210,1613
|
|
20240807,134100,35505949480,19220,19210,19220,19210,1661
|
|
20240807,134000,35474035550,19210,19200,19220,19200,2986
|
|
20240807,133900,35416662440,19210,19210,19210,19200,1536
|
|
20240807,133800,35387168380,19210,19220,19220,19200,7679
|
|
20240807,133700,35239604010,19210,19170,19220,19130,13294
|
|
20240807,133600,34984533700,19170,19140,19170,19140,8516
|
|
20240807,133500,34821419690,19130,19150,19150,19130,1325
|
|
20240807,133400,34796059120,19150,19130,19160,19120,2252
|
|
20240807,133300,34752952890,19130,19150,19160,19120,7443
|
|
20240807,133200,34610494490,19160,19150,19160,19150,1929
|
|
20240807,133100,34573551130,19150,19140,19160,19130,2536
|
|
20240807,133000,34525000030,19140,19130,19140,19110,6935
|
|
20240807,132900,34392363460,19130,19120,19140,19120,2820
|
|
20240807,132800,34338411510,19130,19140,19140,19130,2267
|
|
20240807,132700,34295041530,19130,19140,19150,19130,4860
|
|
20240807,132600,34202019550,19140,19150,19160,19140,7522
|
|
20240807,132500,34058024080,19150,19160,19170,19150,12887
|
|
20240807,132400,33811124080,19160,19150,19160,19150,1775
|
|
20240807,132300,33777130620,19140,19150,19150,19140,884
|
|
20240807,132200,33760208220,19140,19130,19160,19120,3025
|
|
20240807,132100,33702305640,19130,19070,19140,19070,5907
|
|
20240807,132000,33589532770,19080,19100,19100,19050,8987
|
|
20240807,131900,33418187420,19100,19120,19130,19090,7242
|
|
20240807,131800,33279794600,19130,19200,19200,19120,13922
|
|
20240807,131700,33013101650,19190,19220,19220,19190,3282
|
|
20240807,131600,32950068390,19220,19220,19230,19200,3395
|
|
20240807,131500,32884826190,19220,19210,19230,19200,12618
|
|
20240807,131400,32642448730,19200,19220,19220,19200,2484
|
|
20240807,131300,32594723080,19220,19200,19220,19200,4041
|
|
20240807,131200,32517091790,19210,19220,19230,19210,4245
|
|
20240807,131100,32435533760,19220,19230,19230,19210,4791
|
|
20240807,131000,32343452520,19230,19230,19230,19220,1658
|
|
20240807,130900,32311575150,19230,19220,19230,19220,2224
|
|
20240807,130800,32268814820,19230,19230,19240,19220,1332
|
|
20240807,130700,32243199020,19230,19230,19240,19220,4914
|
|
20240807,130600,32148695790,19230,19220,19240,19220,6258
|
|
20240807,130500,32028353100,19230,19210,19230,19210,3413
|
|
20240807,130400,31962755250,19220,19220,19220,19200,2139
|
|
20240807,130300,31921661510,19220,19220,19220,19210,1905
|
|
20240807,130200,31885049240,19220,19220,19230,19210,1791
|
|
20240807,130100,31850630100,19220,19230,19230,19210,3505
|
|
20240807,130000,31783240320,19230,19220,19240,19220,3266
|
|
20240807,125900,31720429950,19230,19200,19230,19200,14433
|
|
20240807,125800,31443037010,19200,19170,19210,19150,8847
|
|
20240807,125700,31273291220,19170,19160,19180,19160,1377
|
|
20240807,125600,31246901300,19160,19160,19180,19160,3779
|
|
20240807,125500,31174485100,19170,19190,19190,19170,1418
|
|
20240807,125400,31147300940,19190,19200,19200,19170,4558
|
|
20240807,125300,31059851510,19200,19210,19210,19190,3949
|
|
20240807,125200,30984032940,19210,19210,19210,19200,2493
|
|
20240807,125100,30936151500,19210,19170,19210,19170,10030
|
|
20240807,125000,30743700440,19170,19170,19180,19170,1043
|
|
20240807,124900,30723703880,19170,19170,19180,19150,6419
|
|
20240807,124800,30600684370,19160,19170,19180,19150,5322
|
|
20240807,124700,30498679620,19170,19200,19200,19170,5102
|
|
20240807,124600,30400803270,19200,19190,19200,19190,1623
|
|
20240807,124500,30369653660,19200,19200,19200,19180,2829
|
|
20240807,124400,30315366420,19190,19190,19200,19190,3398
|
|
20240807,124300,30250147370,19180,19200,19210,19180,7099
|
|
20240807,124200,30113888750,19200,19210,19210,19200,1100
|
|
20240807,124100,30092762750,19210,19210,19210,19190,4419
|
|
20240807,124000,30007914490,19210,19190,19210,19190,10065
|
|
20240807,123900,29814683020,19190,19180,19190,19170,3650
|
|
20240807,123800,29744665570,19170,19190,19190,19170,1584
|
|
20240807,123700,29714282350,19190,19150,19190,19140,14282
|
|
20240807,123600,29440496730,19150,19170,19170,19150,3673
|
|
20240807,123500,29370133360,19170,19180,19190,19150,11868
|
|
20240807,123400,29142659350,19180,19180,19190,19180,4206
|
|
20240807,123300,29061955510,19180,19210,19210,19180,5830
|
|
20240807,123200,28950055790,19210,19210,19220,19200,4701
|
|
20240807,123100,28859755490,19210,19190,19220,19190,7356
|
|
20240807,123000,28718450270,19190,19180,19200,19170,6851
|
|
20240807,122900,28587055710,19170,19190,19190,19170,5489
|
|
20240807,122800,28481775890,19190,19200,19200,19160,4058
|
|
20240807,122700,28403927260,19190,19230,19240,19180,6775
|
|
20240807,122600,28273735430,19230,19200,19240,19190,27196
|
|
20240807,122500,27751186240,19190,19190,19200,19180,15909
|
|
20240807,122400,27445820050,19190,19140,19190,19140,19545
|
|
20240807,122300,27071092430,19150,19140,19150,19130,5182
|
|
20240807,122200,26971896880,19140,19130,19150,19120,6138
|
|
20240807,122100,26854437010,19120,19090,19130,19090,5127
|
|
20240807,122000,26756415090,19090,19060,19100,19060,10826
|
|
20240807,121900,26549901270,19060,19050,19070,19050,2585
|
|
20240807,121800,26500625770,19050,19050,19060,19040,1218
|
|
20240807,121700,26477418020,19050,19080,19080,19050,5327
|
|
20240807,121600,26375847500,19090,19100,19100,19080,2265
|
|
20240807,121500,26332609780,19090,19080,19090,19080,2475
|
|
20240807,121400,26285364350,19100,19120,19120,19060,3563
|
|
20240807,121300,26217307420,19100,19140,19150,19100,12201
|
|
20240807,121200,25983861770,19130,19040,19130,19040,39122
|
|
20240807,121100,25237178520,19040,19050,19050,19040,1079
|
|
20240807,121000,25216629480,19040,19050,19060,19040,756
|
|
20240807,120900,25202227730,19050,19060,19060,19040,4210
|
|
20240807,120800,25122028780,19060,19030,19060,19030,5224
|
|
20240807,120700,25022533770,19030,19020,19030,19010,4360
|
|
20240807,120600,24939585300,19010,19000,19020,19000,2416
|
|
20240807,120500,24893672120,18990,18980,19030,18980,7214
|
|
20240807,120400,24756639140,18980,19010,19010,18980,8607
|
|
20240807,120300,24593137090,19000,19050,19050,19000,4328
|
|
20240807,120200,24510785400,19040,19030,19050,19030,3107
|
|
20240807,120100,24451632190,19030,19020,19030,19010,3579
|
|
20240807,120000,24383572440,19020,19070,19080,19000,14584
|
|
20240807,115900,24105906100,19080,19080,19090,19070,13213
|
|
20240807,115800,23853805720,19070,19030,19080,19020,23332
|
|
20240807,115700,23409304300,19020,18980,19030,18980,23359
|
|
20240807,115600,22965354080,18990,18980,18990,18980,1799
|
|
20240807,115500,22931203790,18990,18990,18990,18970,3500
|
|
20240807,115400,22864772300,18990,18990,19010,18980,7248
|
|
20240807,115300,22727106050,19000,18990,19000,18970,4139
|
|
20240807,115200,22648533480,18980,18990,18990,18970,4702
|
|
20240807,115100,22559289530,18990,18990,18990,18970,4514
|
|
20240807,115000,22473603340,18990,18980,18990,18980,2409
|
|
20240807,114900,22427857700,18980,18980,18990,18980,1274
|
|
20240807,114800,22403676050,18990,18980,18990,18980,1518
|
|
20240807,114700,22374855070,18980,18970,18990,18970,1867
|
|
20240807,114600,22339417270,18970,18980,18990,18970,1161
|
|
20240807,114500,22317389820,18980,18970,18980,18970,2396
|
|
20240807,114400,22271929020,18970,18990,18990,18970,1009
|
|
20240807,114300,22252774670,18980,18970,18990,18970,4637
|
|
20240807,114200,22164758800,18970,18970,18980,18960,4020
|
|
20240807,114100,22088491450,18970,18970,18970,18960,2267
|
|
20240807,114000,22045490060,18970,18960,18970,18960,1438
|
|
20240807,113900,22018215410,18970,18960,18970,18950,3243
|
|
20240807,113800,21956732470,18970,18950,18970,18940,4579
|
|
20240807,113700,21869928160,18950,18960,18960,18950,2412
|
|
20240807,113600,21824216520,18960,18950,18960,18950,1407
|
|
20240807,113500,21797545070,18960,18970,18980,18950,1673
|
|
20240807,113400,21765818230,18960,18970,18970,18940,5815
|
|
20240807,113300,21655609120,18970,18980,18980,18960,3310
|
|
20240807,113200,21592805720,18980,19000,19000,18970,7289
|
|
20240807,113100,21454445110,19000,18990,19020,18990,5289
|
|
20240807,113000,21353918760,19010,18950,19020,18950,18898
|
|
20240807,112900,20995078480,18950,18920,18950,18920,13097
|
|
20240807,112800,20746956030,18920,18930,18940,18920,1316
|
|
20240807,112700,20722041770,18930,18920,18940,18920,6610
|
|
20240807,112600,20596883070,18920,18920,18930,18910,1684
|
|
20240807,112500,20565023820,18930,18900,18930,18880,7394
|
|
20240807,112400,20425251420,18890,18890,18910,18880,4262
|
|
20240807,112300,20344716660,18890,18890,18900,18880,1533
|
|
20240807,112200,20315758060,18900,18900,18910,18890,1105
|
|
20240807,112100,20294876280,18900,18870,18910,18870,5760
|
|
20240807,112000,20186034110,18870,18850,18880,18840,3773
|
|
20240807,111900,20114855230,18840,18830,18860,18830,872
|
|
20240807,111800,20098426710,18830,18830,18850,18820,1769
|
|
20240807,111700,20065111500,18830,18840,18840,18830,2667
|
|
20240807,111600,20014887790,18840,18840,18840,18830,599
|
|
20240807,111500,20003604760,18850,18840,18860,18830,625
|
|
20240807,111400,19991826280,18830,18840,18850,18830,737
|
|
20240807,111300,19977940500,18840,18840,18850,18840,596
|
|
20240807,111200,19966711360,18850,18860,18870,18850,1572
|
|
20240807,111100,19937073120,18860,18840,18860,18830,2595
|
|
20240807,111000,19888193320,18840,18830,18840,18830,383
|
|
20240807,110900,19880979130,18830,18800,18840,18800,2161
|
|
20240807,110800,19840315700,18790,18800,18810,18780,4093
|
|
20240807,110700,19763422820,18800,18790,18810,18790,888
|
|
20240807,110600,19746729670,18790,18790,18810,18780,2142
|
|
20240807,110500,19706481640,18780,18780,18820,18770,3545
|
|
20240807,110400,19639874560,18780,18800,18800,18780,3945
|
|
20240807,110300,19565751780,18790,18790,18810,18790,2252
|
|
20240807,110200,19523425530,18800,18830,18830,18790,12691
|
|
20240807,110100,19284758060,18830,18850,18860,18820,2342
|
|
20240807,110000,19240639250,18850,18840,18900,18840,1643
|
|
20240807,105900,19209635520,18840,18840,18850,18830,2588
|
|
20240807,105800,19160880800,18840,18850,18860,18840,3511
|
|
20240807,105700,19094698330,18850,18870,18890,18850,3623
|
|
20240807,105600,19026329010,18880,18900,18900,18870,3853
|
|
20240807,105500,18953554450,18900,18920,18920,18880,1263
|
|
20240807,105400,18929692850,18910,18930,18950,18890,2790
|
|
20240807,105300,18876919220,18930,18940,18950,18920,3961
|
|
20240807,105200,18801909920,18930,18920,18930,18920,1802
|
|
20240807,105100,18767800310,18920,18910,18930,18910,6391
|
|
20240807,105000,18646827160,18900,18880,18920,18880,8101
|
|
20240807,104900,18493724620,18880,18880,18890,18870,1633
|
|
20240807,104800,18462895370,18870,18890,18900,18870,1542
|
|
20240807,104700,18433775460,18900,18890,18910,18890,1781
|
|
20240807,104600,18400117640,18890,18890,18910,18870,1748
|
|
20240807,104500,18367090840,18890,18890,18910,18880,8480
|
|
20240807,104400,18206813780,18880,18880,18890,18830,4618
|
|
20240807,104300,18119621870,18830,18880,18880,18830,1943
|
|
20240807,104200,18082958930,18880,18820,18880,18810,5985
|
|
20240807,104100,17970123930,18820,18850,18850,18810,3438
|
|
20240807,104000,17905394020,18850,18850,18860,18840,1322
|
|
20240807,103900,17880475250,18860,18850,18870,18830,1279
|
|
20240807,103800,17856382680,18850,18870,18870,18840,1181
|
|
20240807,103700,17834127970,18870,18860,18870,18840,5363
|
|
20240807,103600,17733003110,18850,18860,18870,18850,1504
|
|
20240807,103500,17704643100,18860,18860,18870,18850,734
|
|
20240807,103400,17690797150,18880,18850,18880,18840,4632
|
|
20240807,103300,17603422260,18850,18850,18850,18830,5426
|
|
20240807,103200,17501192630,18840,18850,18860,18840,3665
|
|
20240807,103100,17432097460,18840,18840,18850,18830,2792
|
|
20240807,103000,17379485640,18840,18840,18850,18830,605
|
|
20240807,102900,17368086600,18840,18840,18840,18830,2338
|
|
20240807,102800,17324053980,18830,18840,18850,18830,3847
|
|
20240807,102700,17251589310,18830,18840,18840,18830,1655
|
|
20240807,102600,17220419400,18830,18830,18840,18820,6147
|
|
20240807,102500,17104663490,18830,18810,18830,18810,2793
|
|
20240807,102400,17052093170,18820,18810,18830,18810,1633
|
|
20240807,102300,17021359770,18790,18780,18830,18770,3982
|
|
20240807,102200,16946546730,18780,18760,18780,18750,2177
|
|
20240807,102100,16905674610,18750,18730,18750,18730,2468
|
|
20240807,102000,16859423210,18740,18760,18760,18740,1669
|
|
20240807,101900,16828127150,18750,18760,18760,18740,1186
|
|
20240807,101800,16805889680,18750,18750,18780,18740,4225
|
|
20240807,101700,16726631290,18750,18720,18760,18710,5289
|
|
20240807,101600,16627593560,18730,18740,18740,18710,6902
|
|
20240807,101500,16498315970,18740,18730,18750,18730,1063
|
|
20240807,101400,16478394370,18730,18700,18740,18690,4388
|
|
20240807,101300,16396285570,18700,18720,18720,18690,13219
|
|
20240807,101200,16149168970,18720,18720,18720,18710,2255
|
|
20240807,101100,16106972130,18720,18700,18730,18680,9177
|
|
20240807,101000,15935393930,18700,18740,18740,18700,10914
|
|
20240807,100900,15731137320,18730,18710,18760,18710,5510
|
|
20240807,100800,15627992880,18710,18760,18770,18710,15381
|
|
20240807,100700,15339802190,18770,18800,18800,18770,5919
|
|
20240807,100600,15228642400,18830,18820,18830,18780,6195
|
|
20240807,100500,15112161520,18820,18820,18820,18800,1955
|
|
20240807,100400,15075380900,18820,18820,18820,18800,4202
|
|
20240807,100300,14996360480,18820,18800,18820,18780,10788
|
|
20240807,100200,14793576020,18800,18830,18840,18790,4345
|
|
20240807,100100,14711836560,18830,18840,18850,18810,2192
|
|
20240807,100000,14670543630,18850,18900,18920,18850,8181
|
|
20240807,095900,14515946260,18910,18880,18910,18880,6723
|
|
20240807,095800,14388918290,18850,18800,18870,18780,8460
|
|
20240807,095700,14229604450,18790,18810,18810,18790,3433
|
|
20240807,095600,14165057630,18810,18860,18860,18800,8422
|
|
20240807,095500,14006505470,18860,18870,18880,18850,1949
|
|
20240807,095400,13969738330,18870,18840,18900,18840,3178
|
|
20240807,095300,13909754940,18840,18880,18890,18840,6071
|
|
20240807,095200,13795240970,18880,18840,18900,18840,8200
|
|
20240807,095100,13640492870,18850,18900,18900,18830,5728
|
|
20240807,095000,13532463520,18900,18900,18910,18850,5377
|
|
20240807,094900,13430938260,18890,18860,18890,18850,12990
|
|
20240807,094800,13185815890,18860,18850,18860,18850,3119
|
|
20240807,094700,13127006970,18850,18870,18870,18850,3231
|
|
20240807,094600,13066094080,18870,18870,18890,18840,2167
|
|
20240807,094500,13025218940,18870,18830,18880,18820,3760
|
|
20240807,094400,12954396960,18820,18860,18860,18810,3672
|
|
20240807,094300,12885276050,18850,18890,18900,18830,3422
|
|
20240807,094200,12820728530,18890,18760,18890,18760,4449
|
|
20240807,094100,12737005120,18790,18780,18800,18740,8532
|
|
20240807,094000,12576879340,18780,18880,18880,18780,14972
|
|
20240807,093900,12295185370,18880,18940,18940,18870,10526
|
|
20240807,093800,12096221300,18940,18980,19000,18930,17880
|
|
20240807,093700,11757035750,18970,18990,19000,18970,11823
|
|
20240807,093600,11532507930,19000,18940,19020,18940,3615
|
|
20240807,093500,11463871240,18940,18990,19030,18940,39558
|
|
20240807,093400,10712388860,18990,19050,19050,18990,10222
|
|
20240807,093300,10518073510,19040,19070,19080,19000,26744
|
|
20240807,093200,10008296110,19080,18970,19080,18960,59590
|
|
20240807,093100,8875262380,18970,18910,18970,18910,22997
|
|
20240807,093000,8439575190,18920,18860,18940,18860,22494
|
|
20240807,092900,8014744570,18870,18810,18870,18800,11105
|
|
20240807,092800,7805528110,18810,18860,18870,18810,9481
|
|
20240807,092700,7626861020,18860,18750,18870,18750,16913
|
|
20240807,092600,7308652780,18760,18770,18770,18740,9351
|
|
20240807,092500,7133339500,18770,18780,18790,18760,4088
|
|
20240807,092400,7056595350,18770,18780,18790,18760,6005
|
|
20240807,092300,6943830940,18780,18740,18780,18740,10490
|
|
20240807,092200,6747095330,18750,18750,18760,18720,3321
|
|
20240807,092100,6684866270,18750,18790,18820,18730,18454
|
|
20240807,092000,6338195380,18770,18730,18790,18730,21421
|
|
20240807,091900,5936387830,18730,18690,18740,18670,23199
|
|
20240807,091800,5502473690,18690,18610,18700,18610,21957
|
|
20240807,091700,5092868470,18610,18610,18650,18610,10458
|
|
20240807,091600,4898176030,18610,18650,18650,18610,10003
|
|
20240807,091500,4711742150,18650,18650,18670,18640,10763
|
|
20240807,091400,4510944560,18650,18660,18670,18620,11128
|
|
20240807,091300,4303478990,18660,18670,18700,18650,18605
|
|
20240807,091200,3956021740,18680,18650,18680,18630,17412
|
|
20240807,091100,3631113400,18640,18560,18650,18560,19247
|
|
20240807,091000,3273133030,18550,18530,18560,18510,13484
|
|
20240807,090900,3023181030,18520,18430,18520,18420,23505
|
|
20240807,090800,2588497260,18430,18450,18450,18410,3148
|
|
20240807,090700,2530499410,18450,18410,18460,18400,5426
|
|
20240807,090600,2430617300,18400,18410,18430,18390,7356
|
|
20240807,090500,2295241340,18430,18370,18480,18370,11152
|
|
20240807,090400,2090117000,18370,18420,18430,18370,24782
|
|
20240807,090300,1634209670,18420,18450,18490,18400,20221
|
|
20240807,090200,1261785550,18450,18430,18480,18400,9533
|
|
20240807,090100,1086048420,18400,18430,18450,18360,25547
|
|
20240807,090000,616040770,18430,18500,18560,18430,29494
|