706 lines
34 KiB
CSV
706 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,204300,4214267250,9740,9740,9740,9740,4420
|
|
20240821,204200,4214267250,9740,9740,9740,9740,0
|
|
20240821,204100,4214267250,9740,9740,9740,9740,0
|
|
20240821,204000,4214267250,9740,9740,9740,9740,0
|
|
20240821,203900,4214267250,9740,9740,9740,9740,0
|
|
20240821,203800,4214267250,9740,9740,9740,9740,0
|
|
20240821,203700,4214267250,9740,9740,9740,9740,0
|
|
20240821,203600,4214267250,9740,9740,9740,9740,0
|
|
20240821,203500,4214267250,9740,9740,9740,9740,0
|
|
20240821,203400,4214267250,9740,9740,9740,9740,0
|
|
20240821,203300,4214267250,9740,9740,9740,9740,0
|
|
20240821,203200,4214267250,9740,9740,9740,9740,0
|
|
20240821,203100,4214267250,9740,9740,9740,9740,0
|
|
20240821,203000,4214267250,9740,9740,9740,9740,0
|
|
20240821,202900,4214267250,9740,9740,9740,9740,0
|
|
20240821,202800,4214267250,9740,9740,9740,9740,0
|
|
20240821,202700,4214267250,9740,9740,9740,9740,0
|
|
20240821,202600,4214267250,9740,9740,9740,9740,0
|
|
20240821,202500,4214267250,9740,9740,9740,9740,0
|
|
20240821,202400,4214267250,9740,9740,9740,9740,0
|
|
20240821,202300,4214267250,9740,9740,9740,9740,0
|
|
20240821,202200,4214267250,9740,9740,9740,9740,0
|
|
20240821,202100,4214267250,9740,9740,9740,9740,0
|
|
20240821,202000,4214267250,9740,9740,9740,9740,0
|
|
20240821,201900,4214267250,9740,9740,9740,9740,0
|
|
20240821,201800,4214267250,9740,9740,9740,9740,0
|
|
20240821,201700,4214267250,9740,9740,9740,9740,0
|
|
20240821,201600,4214267250,9740,9740,9740,9740,0
|
|
20240821,201500,4214267250,9740,9740,9740,9740,0
|
|
20240821,201400,4214267250,9740,9740,9740,9740,0
|
|
20240821,201300,4214267250,9740,9740,9740,9740,4420
|
|
20240821,201200,4214267250,9740,9740,9740,9740,0
|
|
20240821,201100,4214267250,9740,9740,9740,9740,0
|
|
20240821,201000,4214267250,9740,9740,9740,9740,0
|
|
20240821,200900,4214267250,9740,9740,9740,9740,0
|
|
20240821,200800,4214267250,9740,9740,9740,9740,0
|
|
20240821,200700,4214267250,9740,9740,9740,9740,0
|
|
20240821,200600,4214267250,9740,9740,9740,9740,0
|
|
20240821,200500,4214267250,9740,9740,9740,9740,0
|
|
20240821,200400,4214267250,9740,9740,9740,9740,0
|
|
20240821,200300,4214267250,9740,9740,9740,9740,0
|
|
20240821,200200,4214267250,9740,9740,9740,9740,0
|
|
20240821,200100,4214267250,9740,9740,9740,9740,0
|
|
20240821,200000,4214267250,9740,9740,9740,9740,0
|
|
20240821,195900,4214267250,9740,9740,9740,9740,0
|
|
20240821,195800,4214267250,9740,9740,9740,9740,0
|
|
20240821,195700,4214267250,9740,9740,9740,9740,0
|
|
20240821,195600,4214267250,9740,9740,9740,9740,0
|
|
20240821,195500,4214267250,9740,9740,9740,9740,0
|
|
20240821,195400,4214267250,9740,9740,9740,9740,0
|
|
20240821,195300,4214267250,9740,9740,9740,9740,0
|
|
20240821,195200,4214267250,9740,9740,9740,9740,0
|
|
20240821,195100,4214267250,9740,9740,9740,9740,0
|
|
20240821,195000,4214267250,9740,9740,9740,9740,0
|
|
20240821,194900,4214267250,9740,9740,9740,9740,0
|
|
20240821,194800,4214267250,9740,9740,9740,9740,0
|
|
20240821,194700,4214267250,9740,9740,9740,9740,0
|
|
20240821,194600,4214267250,9740,9740,9740,9740,0
|
|
20240821,194500,4214267250,9740,9740,9740,9740,0
|
|
20240821,194400,4214267250,9740,9740,9740,9740,0
|
|
20240821,194300,4214267250,9740,9740,9740,9740,4420
|
|
20240821,194200,4214267250,9740,9740,9740,9740,0
|
|
20240821,194100,4214267250,9740,9740,9740,9740,0
|
|
20240821,194000,4214267250,9740,9740,9740,9740,0
|
|
20240821,193900,4214267250,9740,9740,9740,9740,0
|
|
20240821,193800,4214267250,9740,9740,9740,9740,0
|
|
20240821,193700,4214267250,9740,9740,9740,9740,0
|
|
20240821,193600,4214267250,9740,9740,9740,9740,0
|
|
20240821,193500,4214267250,9740,9740,9740,9740,0
|
|
20240821,193400,4214267250,9740,9740,9740,9740,0
|
|
20240821,193300,4214267250,9740,9740,9740,9740,0
|
|
20240821,193200,4214267250,9740,9740,9740,9740,0
|
|
20240821,193100,4214267250,9740,9740,9740,9740,0
|
|
20240821,193000,4214267250,9740,9740,9740,9740,0
|
|
20240821,192900,4214267250,9740,9740,9740,9740,0
|
|
20240821,192800,4214267250,9740,9740,9740,9740,0
|
|
20240821,192700,4214267250,9740,9740,9740,9740,0
|
|
20240821,192600,4214267250,9740,9740,9740,9740,0
|
|
20240821,192500,4214267250,9740,9740,9740,9740,0
|
|
20240821,192400,4214267250,9740,9740,9740,9740,0
|
|
20240821,192300,4214267250,9740,9740,9740,9740,0
|
|
20240821,192200,4214267250,9740,9740,9740,9740,0
|
|
20240821,192100,4214267250,9740,9740,9740,9740,0
|
|
20240821,192000,4214267250,9740,9740,9740,9740,0
|
|
20240821,191900,4214267250,9740,9740,9740,9740,0
|
|
20240821,191800,4214267250,9740,9740,9740,9740,0
|
|
20240821,191700,4214267250,9740,9740,9740,9740,0
|
|
20240821,191600,4214267250,9740,9740,9740,9740,0
|
|
20240821,191500,4214267250,9740,9740,9740,9740,0
|
|
20240821,191400,4214267250,9740,9740,9740,9740,0
|
|
20240821,191300,4214267250,9740,9740,9740,9740,4420
|
|
20240821,191200,4214267250,9740,9740,9740,9740,0
|
|
20240821,191100,4214267250,9740,9740,9740,9740,0
|
|
20240821,191000,4214267250,9740,9740,9740,9740,0
|
|
20240821,190900,4214267250,9740,9740,9740,9740,0
|
|
20240821,190800,4214267250,9740,9740,9740,9740,0
|
|
20240821,190700,4214267250,9740,9740,9740,9740,0
|
|
20240821,190600,4214267250,9740,9740,9740,9740,0
|
|
20240821,190500,4214267250,9740,9740,9740,9740,0
|
|
20240821,190400,4214267250,9740,9740,9740,9740,0
|
|
20240821,190300,4214267250,9740,9740,9740,9740,0
|
|
20240821,190200,4214267250,9740,9740,9740,9740,0
|
|
20240821,190100,4214267250,9740,9740,9740,9740,0
|
|
20240821,190000,4214267250,9740,9740,9740,9740,0
|
|
20240821,185900,4214267250,9740,9740,9740,9740,0
|
|
20240821,185800,4214267250,9740,9740,9740,9740,0
|
|
20240821,185700,4214267250,9740,9740,9740,9740,0
|
|
20240821,185600,4214267250,9740,9740,9740,9740,0
|
|
20240821,185500,4214267250,9740,9740,9740,9740,0
|
|
20240821,185400,4214267250,9740,9740,9740,9740,0
|
|
20240821,185300,4214267250,9740,9740,9740,9740,0
|
|
20240821,185200,4214267250,9740,9740,9740,9740,0
|
|
20240821,185100,4214267250,9740,9740,9740,9740,0
|
|
20240821,185000,4214267250,9740,9740,9740,9740,0
|
|
20240821,184900,4214267250,9740,9740,9740,9740,0
|
|
20240821,184800,4214267250,9740,9740,9740,9740,0
|
|
20240821,184700,4214267250,9740,9740,9740,9740,0
|
|
20240821,184600,4214267250,9740,9740,9740,9740,0
|
|
20240821,184500,4214267250,9740,9740,9740,9740,0
|
|
20240821,184400,4214267250,9740,9740,9740,9740,0
|
|
20240821,184300,4214267250,9740,9740,9740,9740,4420
|
|
20240821,184200,4214267250,9740,9740,9740,9740,0
|
|
20240821,184100,4214267250,9740,9740,9740,9740,0
|
|
20240821,184000,4214267250,9740,9740,9740,9740,0
|
|
20240821,183900,4214267250,9740,9740,9740,9740,0
|
|
20240821,183800,4214267250,9740,9740,9740,9740,0
|
|
20240821,183700,4214267250,9740,9740,9740,9740,0
|
|
20240821,183600,4214267250,9740,9740,9740,9740,0
|
|
20240821,183500,4214267250,9740,9740,9740,9740,0
|
|
20240821,183400,4214267250,9740,9740,9740,9740,0
|
|
20240821,183300,4214267250,9740,9740,9740,9740,0
|
|
20240821,183200,4214267250,9740,9740,9740,9740,0
|
|
20240821,183100,4214267250,9740,9740,9740,9740,0
|
|
20240821,183000,4214267250,9740,9740,9740,9740,0
|
|
20240821,182900,4214267250,9740,9740,9740,9740,0
|
|
20240821,182800,4214267250,9740,9740,9740,9740,0
|
|
20240821,182700,4214267250,9740,9740,9740,9740,0
|
|
20240821,182600,4214267250,9740,9740,9740,9740,0
|
|
20240821,182500,4214267250,9740,9740,9740,9740,0
|
|
20240821,182400,4214267250,9740,9740,9740,9740,0
|
|
20240821,182300,4214267250,9740,9740,9740,9740,0
|
|
20240821,182200,4214267250,9740,9740,9740,9740,0
|
|
20240821,182100,4214267250,9740,9740,9740,9740,0
|
|
20240821,182000,4214267250,9740,9740,9740,9740,0
|
|
20240821,181900,4214267250,9740,9740,9740,9740,0
|
|
20240821,181800,4214267250,9740,9740,9740,9740,0
|
|
20240821,181700,4214267250,9740,9740,9740,9740,0
|
|
20240821,181600,4214267250,9740,9740,9740,9740,0
|
|
20240821,181500,4214267250,9740,9740,9740,9740,0
|
|
20240821,181400,4214267250,9740,9740,9740,9740,0
|
|
20240821,181300,4214267250,9740,9740,9740,9740,4420
|
|
20240821,181200,4214267250,9740,9740,9740,9740,0
|
|
20240821,181100,4214267250,9740,9740,9740,9740,0
|
|
20240821,181000,4214267250,9740,9740,9740,9740,0
|
|
20240821,180900,4214267250,9740,9740,9740,9740,0
|
|
20240821,180800,4214267250,9740,9740,9740,9740,0
|
|
20240821,180700,4214267250,9740,9740,9740,9740,0
|
|
20240821,180600,4214267250,9740,9740,9740,9740,0
|
|
20240821,180500,4214267250,9740,9740,9740,9740,0
|
|
20240821,180400,4214267250,9740,9740,9740,9740,0
|
|
20240821,180300,4214267250,9740,9740,9740,9740,0
|
|
20240821,180200,4214267250,9740,9740,9740,9740,0
|
|
20240821,180100,4214267250,9740,9740,9740,9740,0
|
|
20240821,180000,4214267250,9740,9740,9740,9740,0
|
|
20240821,175900,4214267250,9740,9740,9740,9740,0
|
|
20240821,175800,4214267250,9740,9740,9740,9740,0
|
|
20240821,175700,4214267250,9740,9740,9740,9740,0
|
|
20240821,175600,4214267250,9740,9740,9740,9740,0
|
|
20240821,175500,4214267250,9740,9740,9740,9740,0
|
|
20240821,175400,4214267250,9740,9740,9740,9740,0
|
|
20240821,175300,4214267250,9740,9740,9740,9740,0
|
|
20240821,175200,4214267250,9740,9740,9740,9740,0
|
|
20240821,175100,4214267250,9740,9740,9740,9740,0
|
|
20240821,175000,4214267250,9740,9740,9740,9740,0
|
|
20240821,174900,4214267250,9740,9740,9740,9740,0
|
|
20240821,174800,4214267250,9740,9740,9740,9740,0
|
|
20240821,174700,4214267250,9740,9740,9740,9740,0
|
|
20240821,174600,4214267250,9740,9740,9740,9740,0
|
|
20240821,174500,4214267250,9740,9740,9740,9740,0
|
|
20240821,174400,4214267250,9740,9740,9740,9740,0
|
|
20240821,174300,4214267250,9740,9740,9740,9740,4420
|
|
20240821,174200,4214267250,9740,9740,9740,9740,0
|
|
20240821,174100,4214267250,9740,9740,9740,9740,0
|
|
20240821,174000,4214267250,9740,9740,9740,9740,0
|
|
20240821,173900,4214267250,9740,9740,9740,9740,0
|
|
20240821,173800,4214267250,9740,9740,9740,9740,0
|
|
20240821,173700,4214267250,9740,9740,9740,9740,0
|
|
20240821,173600,4214267250,9740,9740,9740,9740,0
|
|
20240821,173500,4214267250,9740,9740,9740,9740,0
|
|
20240821,173400,4214267250,9740,9740,9740,9740,0
|
|
20240821,173300,4214267250,9740,9740,9740,9740,0
|
|
20240821,173200,4214267250,9740,9740,9740,9740,0
|
|
20240821,173100,4214267250,9740,9740,9740,9740,0
|
|
20240821,173000,4214267250,9740,9740,9740,9740,0
|
|
20240821,172900,4214267250,9740,9740,9740,9740,0
|
|
20240821,172800,4214267250,9740,9740,9740,9740,0
|
|
20240821,172700,4214267250,9740,9740,9740,9740,0
|
|
20240821,172600,4214267250,9740,9740,9740,9740,0
|
|
20240821,172500,4214267250,9740,9740,9740,9740,0
|
|
20240821,172400,4214267250,9740,9740,9740,9740,0
|
|
20240821,172300,4214267250,9740,9740,9740,9740,0
|
|
20240821,172200,4214267250,9740,9740,9740,9740,0
|
|
20240821,172100,4214267250,9740,9740,9740,9740,0
|
|
20240821,172000,4214267250,9740,9740,9740,9740,0
|
|
20240821,171900,4214267250,9740,9740,9740,9740,0
|
|
20240821,171800,4214267250,9740,9740,9740,9740,0
|
|
20240821,171700,4214267250,9740,9740,9740,9740,0
|
|
20240821,171600,4214267250,9740,9740,9740,9740,0
|
|
20240821,171500,4214267250,9740,9740,9740,9740,0
|
|
20240821,171400,4214267250,9740,9740,9740,9740,0
|
|
20240821,171300,4214267250,9740,9740,9740,9740,4420
|
|
20240821,171200,4214267250,9740,9740,9740,9740,0
|
|
20240821,171100,4214267250,9740,9740,9740,9740,0
|
|
20240821,171000,4214267250,9740,9740,9740,9740,0
|
|
20240821,170900,4214267250,9740,9740,9740,9740,0
|
|
20240821,170800,4214267250,9740,9740,9740,9740,0
|
|
20240821,170700,4214267250,9740,9740,9740,9740,0
|
|
20240821,170600,4214267250,9740,9740,9740,9740,0
|
|
20240821,170500,4214267250,9740,9740,9740,9740,0
|
|
20240821,170400,4214267250,9740,9740,9740,9740,0
|
|
20240821,170300,4214267250,9740,9740,9740,9740,0
|
|
20240821,170200,4214267250,9740,9740,9740,9740,0
|
|
20240821,170100,4214267250,9740,9740,9740,9740,0
|
|
20240821,170000,4214267250,9740,9740,9740,9740,0
|
|
20240821,165900,4214267250,9740,9740,9740,9740,0
|
|
20240821,165800,4214267250,9740,9740,9740,9740,0
|
|
20240821,165700,4214267250,9740,9740,9740,9740,0
|
|
20240821,165600,4214267250,9740,9740,9740,9740,0
|
|
20240821,165500,4214267250,9740,9740,9740,9740,0
|
|
20240821,165400,4214267250,9740,9740,9740,9740,0
|
|
20240821,165300,4214267250,9740,9740,9740,9740,0
|
|
20240821,165200,4214267250,9740,9740,9740,9740,0
|
|
20240821,165100,4214267250,9740,9740,9740,9740,0
|
|
20240821,165000,4214267250,9740,9740,9740,9740,0
|
|
20240821,164900,4214267250,9740,9740,9740,9740,0
|
|
20240821,164800,4214267250,9740,9740,9740,9740,0
|
|
20240821,164700,4214267250,9740,9740,9740,9740,0
|
|
20240821,164600,4214267250,9740,9740,9740,9740,0
|
|
20240821,164500,4214267250,9740,9740,9740,9740,0
|
|
20240821,164400,4214267250,9740,9740,9740,9740,0
|
|
20240821,164300,4214267250,9740,9740,9740,9740,4420
|
|
20240821,164200,4214267250,9740,9740,9740,9740,0
|
|
20240821,164100,4214267250,9740,9740,9740,9740,0
|
|
20240821,164000,4214267250,9740,9740,9740,9740,0
|
|
20240821,163900,4214267250,9740,9740,9740,9740,0
|
|
20240821,163800,4214267250,9740,9740,9740,9740,0
|
|
20240821,163700,4214267250,9740,9740,9740,9740,0
|
|
20240821,163600,4214267250,9740,9740,9740,9740,0
|
|
20240821,163500,4214267250,9740,9740,9740,9740,0
|
|
20240821,163400,4214267250,9740,9740,9740,9740,0
|
|
20240821,163300,4214267250,9740,9740,9740,9740,0
|
|
20240821,163200,4214267250,9740,9740,9740,9740,0
|
|
20240821,163100,4214267250,9740,9740,9740,9740,0
|
|
20240821,163000,4214267250,9740,9740,9740,9740,0
|
|
20240821,162900,4214267250,9740,9740,9740,9740,0
|
|
20240821,162800,4214267250,9740,9740,9740,9740,0
|
|
20240821,162700,4214267250,9740,9740,9740,9740,0
|
|
20240821,162600,4214267250,9740,9740,9740,9740,0
|
|
20240821,162500,4214267250,9740,9740,9740,9740,0
|
|
20240821,162400,4214267250,9740,9740,9740,9740,0
|
|
20240821,162300,4214267250,9740,9740,9740,9740,0
|
|
20240821,162200,4214267250,9740,9740,9740,9740,0
|
|
20240821,162100,4214267250,9740,9740,9740,9740,0
|
|
20240821,162000,4214267250,9740,9740,9740,9740,0
|
|
20240821,161900,4214267250,9740,9740,9740,9740,0
|
|
20240821,161800,4214267250,9740,9740,9740,9740,0
|
|
20240821,161700,4214267250,9740,9740,9740,9740,0
|
|
20240821,161600,4214267250,9740,9740,9740,9740,0
|
|
20240821,161500,4214267250,9740,9740,9740,9740,0
|
|
20240821,161400,4214267250,9740,9740,9740,9740,0
|
|
20240821,161300,4214267250,9740,9740,9740,9740,4420
|
|
20240821,161200,4214267250,9740,9740,9740,9740,0
|
|
20240821,161100,4214267250,9740,9740,9740,9740,0
|
|
20240821,161000,4214267250,9740,9740,9740,9740,0
|
|
20240821,160900,4214267250,9740,9740,9740,9740,0
|
|
20240821,160800,4214267250,9740,9740,9740,9740,0
|
|
20240821,160700,4214267250,9740,9740,9740,9740,0
|
|
20240821,160600,4214267250,9740,9740,9740,9740,0
|
|
20240821,160500,4214267250,9740,9740,9740,9740,0
|
|
20240821,160400,4214267250,9740,9740,9740,9740,0
|
|
20240821,160300,4214267250,9740,9740,9740,9740,0
|
|
20240821,160200,4214267250,9740,9740,9740,9740,0
|
|
20240821,160100,4214267250,9740,9740,9740,9740,0
|
|
20240821,160000,4214267250,9740,9740,9740,9740,0
|
|
20240821,155900,4214267250,9740,9740,9740,9740,0
|
|
20240821,155800,4214267250,9740,9740,9740,9740,0
|
|
20240821,155700,4214267250,9740,9740,9740,9740,0
|
|
20240821,155600,4214267250,9740,9740,9740,9740,0
|
|
20240821,155500,4214267250,9740,9740,9740,9740,0
|
|
20240821,155400,4214267250,9740,9740,9740,9740,0
|
|
20240821,155300,4214267250,9740,9740,9740,9740,0
|
|
20240821,155200,4214267250,9740,9740,9740,9740,0
|
|
20240821,155100,4214267250,9740,9740,9740,9740,0
|
|
20240821,155000,4214267250,9740,9740,9740,9740,0
|
|
20240821,154900,4214267250,9740,9740,9740,9740,0
|
|
20240821,154800,4214267250,9740,9740,9740,9740,0
|
|
20240821,154700,4214267250,9740,9740,9740,9740,0
|
|
20240821,154600,4214267250,9740,9740,9740,9740,0
|
|
20240821,154500,4214267250,9740,9740,9740,9740,0
|
|
20240821,154400,4214267250,9740,9740,9740,9740,0
|
|
20240821,154300,4214267250,9740,9740,9740,9740,4420
|
|
20240821,154200,4214267250,9740,9740,9740,9740,0
|
|
20240821,154100,4214267250,9740,9740,9740,9740,0
|
|
20240821,154000,4214267250,9740,9740,9740,9740,0
|
|
20240821,153900,4214267250,9740,9740,9740,9740,0
|
|
20240821,153800,4214267250,9740,9740,9740,9740,0
|
|
20240821,153700,4214267250,9740,9740,9740,9740,0
|
|
20240821,153600,4214267250,9740,9740,9740,9740,0
|
|
20240821,153500,4214267250,9740,9740,9740,9740,0
|
|
20240821,153400,4214267250,9740,9740,9740,9740,0
|
|
20240821,153300,4214267250,9740,9740,9740,9740,0
|
|
20240821,153200,4214267250,9740,9740,9740,9740,0
|
|
20240821,153100,4214267250,9740,9740,9740,9740,0
|
|
20240821,153000,4214267250,9740,9740,9740,9740,4420
|
|
20240821,152900,4171216450,9740,9740,9740,9740,0
|
|
20240821,152800,4171216450,9740,9740,9740,9740,0
|
|
20240821,152700,4171216450,9740,9740,9740,9740,0
|
|
20240821,152600,4171216450,9740,9740,9740,9740,0
|
|
20240821,152500,4171216450,9740,9740,9740,9740,0
|
|
20240821,152400,4171216450,9740,9740,9740,9740,0
|
|
20240821,152300,4171216450,9740,9740,9740,9740,0
|
|
20240821,152200,4171216450,9740,9740,9740,9740,0
|
|
20240821,152100,4171216450,9740,9740,9740,9740,0
|
|
20240821,152000,4171216450,9740,9740,9740,9740,0
|
|
20240821,151900,4171216450,9740,9750,9750,9740,132
|
|
20240821,151800,4169929510,9770,9750,9770,9750,459
|
|
20240821,151700,4165447110,9760,9730,9760,9730,141
|
|
20240821,151600,4164074550,9760,9730,9760,9730,569
|
|
20240821,151500,4158538090,9730,9770,9770,9730,304
|
|
20240821,151400,4155572010,9730,9760,9760,9730,298
|
|
20240821,151300,4152670300,9770,9740,9770,9720,491
|
|
20240821,151200,4147893900,9790,9740,9790,9730,322
|
|
20240821,151100,4144760350,9740,9770,9770,9740,1045
|
|
20240821,151000,4134566550,9770,9780,9810,9770,2829
|
|
20240821,150900,4106852460,9810,9780,9810,9780,163
|
|
20240821,150800,4105255110,9780,9810,9810,9780,141
|
|
20240821,150700,4103876100,9790,9790,9790,9780,680
|
|
20240821,150600,4097224450,9820,9820,9820,9820,151
|
|
20240821,150500,4095741630,9820,9830,9830,9820,155
|
|
20240821,150400,4094219030,9830,9820,9830,9820,705
|
|
20240821,150300,4087293930,9820,9820,9820,9820,16
|
|
20240821,150200,4087136810,9820,9830,9830,9820,136
|
|
20240821,150100,4085799950,9780,9800,9830,9780,1200
|
|
20240821,150000,4074018190,9830,9790,9830,9780,283
|
|
20240821,145900,4071241410,9770,9770,9780,9770,1075
|
|
20240821,145800,4060737490,9770,9770,9770,9770,83
|
|
20240821,145700,4059926580,9760,9810,9820,9760,8
|
|
20240821,145600,4059848090,9770,9830,9830,9770,1258
|
|
20240821,145500,4047550690,9830,9870,9870,9800,3219
|
|
20240821,145400,4015982220,9870,9870,9870,9830,108
|
|
20240821,145300,4014918960,9870,9840,9870,9840,188
|
|
20240821,145200,4013067080,9870,9870,9870,9830,988
|
|
20240821,145100,4003335090,9850,9850,9870,9840,911
|
|
20240821,145000,3994362310,9870,9860,9870,9850,1394
|
|
20240821,144900,3980612150,9860,9840,9860,9840,1490
|
|
20240821,144800,3965937280,9840,9840,9840,9830,347
|
|
20240821,144700,3962525720,9850,9850,9850,9810,862
|
|
20240821,144600,3954048530,9840,9830,9850,9830,787
|
|
20240821,144500,3946301810,9850,9830,9850,9780,1507
|
|
20240821,144400,3931485630,9830,9830,9840,9810,594
|
|
20240821,144300,3925646660,9830,9830,9840,9810,474
|
|
20240821,144200,3920986340,9830,9780,9830,9780,2079
|
|
20240821,144100,3900586650,9780,9790,9800,9780,1350
|
|
20240821,144000,3887368100,9780,9810,9810,9780,739
|
|
20240821,143900,3880131450,9820,9800,9820,9790,631
|
|
20240821,143800,3873947570,9800,9780,9800,9750,783
|
|
20240821,143700,3866289400,9800,9870,9870,9730,2604
|
|
20240821,143600,3840707850,9880,9770,9880,9770,4465
|
|
20240821,143500,3796904010,9780,9750,9780,9750,124
|
|
20240821,143400,3795694520,9770,9770,9770,9730,158
|
|
20240821,143300,3794153830,9780,9780,9780,9780,0
|
|
20240821,143200,3794153830,9780,9760,9780,9760,49
|
|
20240821,143100,3793675570,9780,9770,9780,9750,207
|
|
20240821,143000,3791656310,9760,9780,9780,9760,38
|
|
20240821,142900,3791285100,9780,9780,9780,9780,34
|
|
20240821,142800,3790952580,9780,9770,9780,9760,165
|
|
20240821,142700,3789339220,9770,9780,9780,9770,82
|
|
20240821,142600,3788537860,9780,9770,9780,9770,66
|
|
20240821,142500,3787892910,9770,9780,9780,9770,33
|
|
20240821,142400,3787570390,9780,9780,9780,9780,39
|
|
20240821,142300,3787188970,9780,9780,9780,9770,193
|
|
20240821,142200,3785301530,9770,9750,9770,9750,2721
|
|
20240821,142100,3758751100,9750,9750,9750,9750,186
|
|
20240821,142000,3756937600,9740,9750,9750,9740,126
|
|
20240821,141900,3755710130,9750,9750,9750,9750,15
|
|
20240821,141800,3755563880,9730,9750,9750,9730,40
|
|
20240821,141700,3755174080,9750,9730,9750,9730,659
|
|
20240821,141600,3748756380,9700,9700,9700,9700,421
|
|
20240821,141500,3744672680,9700,9700,9700,9700,33
|
|
20240821,141400,3744352580,9700,9700,9700,9700,140
|
|
20240821,141300,3742994580,9700,9700,9700,9700,23
|
|
20240821,141200,3742771480,9700,9700,9700,9700,314
|
|
20240821,141100,3739725680,9700,9720,9730,9700,267
|
|
20240821,141000,3737130520,9710,9740,9740,9710,118
|
|
20240821,140900,3735981320,9740,9730,9740,9730,277
|
|
20240821,140800,3733285190,9730,9710,9730,9710,307
|
|
20240821,140700,3730301510,9710,9710,9710,9710,116
|
|
20240821,140600,3729175150,9710,9710,9720,9710,56
|
|
20240821,140500,3728631380,9710,9710,9710,9700,325
|
|
20240821,140400,3725478630,9710,9720,9720,9710,144
|
|
20240821,140300,3724080060,9720,9710,9730,9710,160
|
|
20240821,140200,3722524280,9700,9690,9700,9690,776
|
|
20240821,140100,3714997200,9690,9690,9700,9690,32
|
|
20240821,140000,3714687110,9700,9670,9700,9670,29
|
|
20240821,135900,3714405900,9700,9660,9700,9660,127
|
|
20240821,135800,3713179030,9660,9660,9660,9660,0
|
|
20240821,135700,3713179030,9660,9660,9660,9660,0
|
|
20240821,135600,3713179030,9660,9660,9660,9650,2169
|
|
20240821,135500,3692242430,9660,9700,9700,9660,2349
|
|
20240821,135400,3669542690,9700,9720,9720,9700,154
|
|
20240821,135300,3668048850,9720,9710,9720,9710,257
|
|
20240821,135200,3665553070,9700,9700,9700,9700,38
|
|
20240821,135100,3665184470,9690,9690,9690,9690,0
|
|
20240821,135000,3665184470,9690,9690,9690,9690,7
|
|
20240821,134900,3665116640,9690,9690,9710,9690,107
|
|
20240821,134800,3664079790,9690,9690,9690,9690,12
|
|
20240821,134700,3663963510,9680,9680,9680,9680,120
|
|
20240821,134600,3662801910,9680,9680,9680,9680,100
|
|
20240821,134500,3661833910,9680,9680,9680,9680,269
|
|
20240821,134400,3659229990,9670,9670,9670,9670,30
|
|
20240821,134300,3658939890,9660,9690,9700,9660,379
|
|
20240821,134200,3655269010,9690,9690,9690,9690,0
|
|
20240821,134100,3655269010,9690,9700,9700,9690,126
|
|
20240821,134000,3654046910,9700,9700,9700,9700,66
|
|
20240821,133900,3653406710,9700,9700,9700,9700,26
|
|
20240821,133800,3653154510,9700,9710,9710,9700,280
|
|
20240821,133700,3650438130,9710,9710,9710,9710,22
|
|
20240821,133600,3650224510,9710,9710,9720,9710,226
|
|
20240821,133500,3648028880,9710,9710,9710,9710,0
|
|
20240821,133400,3648028880,9710,9710,9710,9700,63
|
|
20240821,133300,3647417510,9710,9710,9710,9710,25
|
|
20240821,133200,3647174760,9700,9700,9700,9700,0
|
|
20240821,133100,3647174760,9700,9690,9700,9690,50
|
|
20240821,133000,3646689820,9690,9690,9690,9660,725
|
|
20240821,132900,3639682880,9690,9690,9690,9680,127
|
|
20240821,132800,3638452750,9690,9690,9690,9690,123
|
|
20240821,132700,3637260880,9680,9680,9680,9670,250
|
|
20240821,132600,3634841770,9680,9680,9680,9680,101
|
|
20240821,132500,3633864090,9680,9680,9680,9680,20
|
|
20240821,132400,3633670490,9670,9670,9670,9670,90
|
|
20240821,132300,3632800190,9660,9660,9660,9660,0
|
|
20240821,132200,3632800190,9660,9660,9660,9660,558
|
|
20240821,132100,3627409910,9660,9660,9660,9660,60
|
|
20240821,132000,3626830310,9650,9700,9700,9650,1158
|
|
20240821,131900,3615652800,9700,9700,9700,9700,58
|
|
20240821,131800,3615090200,9700,9700,9700,9700,60
|
|
20240821,131700,3614508200,9660,9660,9660,9660,652
|
|
20240821,131600,3608209880,9660,9690,9690,9660,455
|
|
20240821,131500,3603807430,9690,9690,9690,9690,8
|
|
20240821,131400,3603729910,9680,9680,9680,9680,3
|
|
20240821,131300,3603700870,9680,9690,9690,9680,214
|
|
20240821,131200,3601628740,9690,9690,9690,9690,450
|
|
20240821,131100,3597268240,9700,9690,9700,9690,161
|
|
20240821,131000,3595706970,9700,9700,9700,9700,28
|
|
20240821,130900,3595435370,9700,9690,9700,9690,152
|
|
20240821,130800,3593961320,9700,9700,9700,9700,18
|
|
20240821,130700,3593786720,9720,9720,9720,9720,0
|
|
20240821,130600,3593786720,9720,9720,9720,9720,70
|
|
20240821,130500,3593106320,9670,9670,9670,9670,0
|
|
20240821,130400,3593106320,9670,9660,9670,9660,28
|
|
20240821,130300,3592835570,9670,9720,9720,9670,542
|
|
20240821,130200,3587585820,9720,9720,9720,9720,200
|
|
20240821,130100,3585641820,9740,9740,9740,9740,2
|
|
20240821,130000,3585622340,9730,9720,9730,9710,46
|
|
20240821,125900,3585174990,9720,9720,9720,9720,60
|
|
20240821,125800,3584591790,9720,9730,9730,9720,117
|
|
20240821,125700,3583453390,9720,9720,9720,9720,11
|
|
20240821,125600,3583346470,9720,9720,9720,9720,100
|
|
20240821,125500,3582374470,9710,9730,9730,9710,23
|
|
20240821,125400,3582150720,9730,9730,9730,9730,453
|
|
20240821,125300,3577743030,9730,9730,9730,9730,1
|
|
20240821,125200,3577733300,9700,9700,9700,9700,86
|
|
20240821,125100,3576899100,9700,9700,9700,9700,93
|
|
20240821,125000,3575997000,9680,9700,9700,9680,603
|
|
20240821,124900,3570159510,9690,9660,9690,9660,92
|
|
20240821,124800,3569268090,9670,9660,9670,9660,19
|
|
20240821,124700,3569084450,9650,9660,9660,9640,469
|
|
20240821,124600,3564559190,9650,9660,9660,9650,1500
|
|
20240821,124500,3550076230,9650,9680,9680,9650,668
|
|
20240821,124400,3543625580,9690,9690,9700,9690,130
|
|
20240821,124300,3542364720,9690,9690,9690,9690,117
|
|
20240821,124200,3541230990,9700,9690,9700,9680,38
|
|
20240821,124100,3540862710,9700,9700,9700,9690,374
|
|
20240821,124000,3537235500,9690,9670,9690,9670,576
|
|
20240821,123900,3531655080,9670,9680,9680,9670,11
|
|
20240821,123800,3531548610,9670,9690,9690,9670,353
|
|
20240821,123700,3528131510,9700,9690,9700,9680,502
|
|
20240821,123600,3523271660,9690,9720,9720,9690,724
|
|
20240821,123500,3516247370,9720,9720,9720,9720,354
|
|
20240821,123400,3512806490,9720,9730,9730,9720,31
|
|
20240821,123300,3512505160,9750,9750,9750,9700,160
|
|
20240821,123200,3510952160,9700,9740,9740,9700,5229
|
|
20240821,123100,3460190490,9750,9760,9770,9750,198
|
|
20240821,123000,3458258800,9750,9750,9750,9750,11
|
|
20240821,122900,3458151550,9750,9770,9770,9750,243
|
|
20240821,122800,3455779850,9770,9770,9770,9760,1237
|
|
20240821,122700,3443697750,9800,9800,9800,9800,1
|
|
20240821,122600,3443687950,9770,9780,9790,9770,359
|
|
20240821,122500,3440176490,9800,9770,9800,9770,393
|
|
20240821,122400,3436332220,9790,9800,9800,9780,135
|
|
20240821,122300,3435010970,9760,9760,9760,9760,5
|
|
20240821,122200,3434962170,9760,9780,9780,9760,871
|
|
20240821,122100,3426452130,9780,9810,9820,9780,406
|
|
20240821,122000,3422472980,9840,9850,9850,9810,432
|
|
20240821,121900,3418228740,9850,9800,9850,9800,6141
|
|
20240821,121800,3358034010,9790,9800,9800,9790,593
|
|
20240821,121700,3352222660,9800,9790,9800,9780,145
|
|
20240821,121600,3350803380,9800,9800,9800,9800,0
|
|
20240821,121500,3350803380,9800,9790,9800,9790,126
|
|
20240821,121400,3349568780,9760,9800,9800,9760,225
|
|
20240821,121300,3347369300,9800,9800,9800,9790,571
|
|
20240821,121200,3341778020,9790,9790,9800,9790,699
|
|
20240821,121100,3334928250,9800,9800,9800,9790,109
|
|
20240821,121000,3333860680,9800,9790,9800,9790,664
|
|
20240821,120900,3327357940,9790,9780,9790,9780,555
|
|
20240821,120800,3321928020,9780,9750,9780,9750,22
|
|
20240821,120700,3321713450,9750,9780,9790,9750,1121
|
|
20240821,120600,3310763030,9770,9790,9790,9770,330
|
|
20240821,120500,3307534670,9790,9790,9790,9790,750
|
|
20240821,120400,3300192170,9790,9760,9790,9760,144
|
|
20240821,120300,3298784670,9750,9780,9780,9750,252
|
|
20240821,120200,3296325630,9780,9790,9790,9780,105
|
|
20240821,120100,3295297790,9790,9790,9800,9790,981
|
|
20240821,120000,3285690620,9800,9780,9800,9770,2499
|
|
20240821,115900,3261244060,9770,9760,9770,9760,369
|
|
20240821,115800,3257640530,9760,9760,9760,9760,12
|
|
20240821,115700,3257523410,9760,9760,9760,9760,0
|
|
20240821,115600,3257523410,9760,9750,9760,9740,250
|
|
20240821,115500,3255085390,9750,9750,9750,9750,116
|
|
20240821,115400,3253954390,9730,9740,9740,9730,235
|
|
20240821,115300,3251667810,9740,9750,9750,9740,114
|
|
20240821,115200,3250557440,9740,9730,9750,9730,33
|
|
20240821,115100,3250236320,9730,9730,9740,9730,79
|
|
20240821,115000,3249467150,9740,9750,9770,9730,244
|
|
20240821,114900,3247089050,9780,9750,9780,9750,406
|
|
20240821,114800,3243124890,9740,9720,9740,9720,634
|
|
20240821,114700,3236950400,9710,9710,9710,9710,10
|
|
20240821,114600,3236853300,9710,9710,9710,9710,80
|
|
20240821,114500,3236076500,9700,9730,9730,9700,25
|
|
20240821,114400,3235833460,9700,9710,9710,9700,500
|
|
20240821,114300,3230982290,9700,9700,9700,9700,160
|
|
20240821,114200,3229430290,9700,9710,9710,9700,604
|
|
20240821,114100,3223571450,9720,9690,9720,9690,238
|
|
20240821,114000,3221261080,9690,9690,9690,9690,11
|
|
20240821,113900,3221154490,9690,9700,9700,9690,276
|
|
20240821,113800,3218478840,9690,9700,9700,9690,209
|
|
20240821,113700,3216451950,9710,9710,9710,9710,118
|
|
20240821,113600,3215306170,9710,9720,9720,9710,316
|
|
20240821,113500,3212236650,9730,9730,9730,9720,217
|
|
20240821,113400,3210125250,9710,9740,9740,9710,429
|
|
20240821,113300,3205947600,9720,9720,9720,9720,22
|
|
20240821,113200,3205733760,9710,9720,9720,9710,5
|
|
20240821,113100,3205685170,9700,9700,9720,9700,84
|
|
20240821,113000,3204869600,9700,9680,9710,9680,359
|
|
20240821,112900,3201384980,9680,9690,9690,9680,224
|
|
20240821,112800,3199214430,9690,9680,9690,9680,329
|
|
20240821,112700,3196028440,9680,9760,9760,9680,1188
|
|
20240821,112600,3184474620,9770,9770,9770,9770,13
|
|
20240821,112500,3184347610,9770,9760,9770,9750,15
|
|
20240821,112400,3184201270,9760,9770,9770,9760,508
|
|
20240821,112300,3179243180,9770,9780,9780,9770,6
|
|
20240821,112200,3179184550,9750,9760,9760,9750,125
|
|
20240821,112100,3177965790,9750,9760,9760,9750,328
|
|
20240821,112000,3174766580,9750,9740,9750,9740,537
|
|
20240821,111900,3169531140,9730,9710,9730,9690,1303
|
|
20240821,111800,3156866600,9710,9680,9710,9660,601
|
|
20240821,111700,3151040060,9660,9670,9710,9660,841
|
|
20240821,111600,3142911940,9670,9690,9690,9660,1187
|
|
20240821,111500,3131432500,9720,9720,9720,9670,2261
|
|
20240821,111400,3109523450,9720,9700,9720,9690,2645
|
|
20240821,111300,3083884640,9700,9740,9740,9690,7270
|
|
20240821,111200,3013346900,9720,9750,9770,9720,1711
|
|
20240821,111100,2996700740,9770,9810,9810,9730,3570
|
|
20240821,111000,2961869350,9830,9820,9830,9810,53
|
|
20240821,110900,2961349000,9800,9800,9830,9790,1178
|
|
20240821,110800,2949795270,9800,9760,9810,9740,2414
|
|
20240821,110700,2926180750,9740,9770,9790,9720,5965
|
|
20240821,110600,2868073200,9770,9800,9830,9770,1706
|
|
20240821,110500,2851372550,9800,9830,9830,9800,1098
|
|
20240821,110400,2840602950,9820,9870,9900,9820,4709
|
|
20240821,110300,2794301910,9870,9900,9920,9870,5540
|
|
20240821,110200,2739510670,9900,9920,9990,9870,24384
|
|
20240821,110100,2497051780,9910,9890,9910,9880,1872
|
|
20240821,110000,2478517280,9880,9880,9900,9870,2748
|
|
20240821,105900,2451351890,9880,9820,9880,9810,3601
|
|
20240821,105800,2415853280,9820,9820,9820,9810,517
|
|
20240821,105700,2410776450,9820,9830,9840,9810,19
|
|
20240821,105600,2410589650,9810,9800,9840,9800,59
|
|
20240821,105500,2410010900,9800,9840,9850,9800,1683
|
|
20240821,105400,2393464590,9810,9850,9850,9810,1505
|
|
20240821,105300,2378668200,9850,9860,9860,9850,97
|
|
20240821,105200,2377712240,9860,9780,9860,9780,2106
|
|
20240821,105100,2357010320,9780,9770,9840,9760,4200
|
|
20240821,105000,2315777280,9770,9830,9830,9770,2199
|
|
20240821,104900,2294230310,9810,9840,9840,9810,277
|
|
20240821,104800,2291508110,9830,9870,9880,9830,2859
|
|
20240821,104700,2263332900,9860,9850,9870,9830,1679
|
|
20240821,104600,2246775230,9850,9820,9850,9770,1576
|
|
20240821,104500,2231282450,9760,9780,9780,9760,705
|
|
20240821,104400,2224393470,9780,9780,9780,9780,29
|
|
20240821,104300,2224109850,9820,9820,9830,9770,638
|
|
20240821,104200,2217861430,9820,9840,9840,9810,803
|
|
20240821,104100,2209960040,9840,9780,9850,9770,809
|
|
20240821,104000,2202019160,9810,9760,9810,9750,643
|
|
20240821,103900,2195730260,9750,9780,9810,9750,1495
|
|
20240821,103800,2181091980,9780,9800,9810,9760,237
|
|
20240821,103700,2178773060,9810,9750,9820,9750,66
|
|
20240821,103600,2178127330,9780,9820,9840,9750,1050
|
|
20240821,103500,2167844430,9810,9800,9830,9780,763
|
|
20240821,103400,2160359620,9800,9790,9830,9770,268
|
|
20240821,103300,2157736260,9750,9740,9780,9730,2339
|
|
20240821,103200,2134923050,9740,9840,9840,9740,1004
|
|
20240821,103100,2125114800,9810,9870,9870,9810,324
|
|
20240821,103000,2121934780,9810,9800,9870,9790,689
|
|
20240821,102900,2115161820,9850,9880,9880,9800,2030
|
|
20240821,102800,2095253740,9880,9890,9890,9810,1897
|
|
20240821,102700,2076564590,9890,9840,9890,9770,2013
|
|
20240821,102600,2056723600,9850,9780,9850,9700,5987
|
|
20240821,102500,1998278960,9750,9840,9840,9710,4755
|
|
20240821,102400,1951755700,9780,9820,9860,9780,3379
|
|
20240821,102300,1918570260,9820,9930,9980,9780,31473
|
|
20240821,102200,1607130030,9930,9870,9930,9870,3435
|
|
20240821,102100,1573109400,9910,9860,9930,9840,4951
|
|
20240821,102000,1524147150,9890,9880,9910,9830,11594
|
|
20240821,101900,1409676690,9890,9740,9950,9740,20876
|
|
20240821,101800,1203915450,9760,9770,9770,9730,3252
|
|
20240821,101700,1172191390,9770,9740,9770,9740,7445
|
|
20240821,101600,1099604420,9740,9670,9740,9670,7185
|
|
20240821,101500,1029895930,9670,9670,9670,9660,182
|
|
20240821,101400,1028137510,9670,9640,9670,9630,2430
|
|
20240821,101300,1004650160,9640,9650,9650,9640,814
|
|
20240821,101200,996800670,9650,9650,9690,9640,473
|
|
20240821,101100,992234970,9650,9690,9700,9640,1103
|
|
20240821,101000,981550800,9700,9640,9700,9630,2474
|
|
20240821,100900,957617810,9630,9570,9640,9570,493
|
|
20240821,100800,952872740,9570,9590,9650,9560,864
|
|
20240821,100700,944576170,9590,9730,9730,9530,5080
|
|
20240821,100600,895743220,9720,9680,9730,9650,2861
|
|
20240821,100500,867946850,9660,9680,9720,9660,7724
|
|
20240821,100400,793057410,9680,9620,9680,9620,4289
|
|
20240821,100300,751585610,9660,9630,9660,9620,1479
|
|
20240821,100200,737314380,9630,9610,9630,9610,364
|
|
20240821,100100,733812250,9620,9610,9620,9600,462
|
|
20240821,100000,729369490,9610,9590,9610,9590,259
|
|
20240821,095900,726882200,9610,9630,9630,9580,877
|
|
20240821,095800,718447630,9580,9580,9650,9570,513
|
|
20240821,095700,713518150,9650,9580,9650,9560,3899
|
|
20240821,095600,675977750,9580,9570,9680,9570,7775
|
|
20240821,095500,601335020,9570,9480,9570,9480,13125
|
|
20240821,095400,476306740,9460,9460,9460,9460,0
|
|
20240821,095300,476306740,9460,9470,9480,9460,1120
|
|
20240821,095200,465704510,9480,9490,9490,9480,149
|
|
20240821,095100,464291010,9490,9480,9490,9460,64
|
|
20240821,095000,463683690,9500,9460,9510,9450,10080
|
|
20240821,094900,367943480,9460,9450,9480,9450,255
|
|
20240821,094800,365532890,9450,9440,9500,9390,11149
|
|
20240821,094700,259930400,9390,9380,9390,9380,653
|
|
20240821,094600,253800320,9390,9400,9400,9350,2114
|
|
20240821,094500,233955280,9410,9450,9450,9410,1886
|
|
20240821,094400,216194020,9460,9450,9460,9410,1073
|
|
20240821,094300,206076550,9450,9410,9480,9410,3500
|
|
20240821,094200,173027720,9410,9350,9420,9350,4272
|
|
20240821,094100,132950210,9350,9310,9350,9310,1600
|
|
20240821,094000,118000540,9330,9330,9330,9290,120
|
|
20240821,093900,116885630,9300,9310,9310,9300,725
|
|
20240821,093800,110141970,9340,9340,9340,9340,0
|
|
20240821,093700,110141970,9340,9300,9340,9300,2
|
|
20240821,093600,110123330,9340,9340,9340,9340,1
|
|
20240821,093500,110113990,9300,9300,9300,9300,390
|
|
20240821,093400,106486990,9300,9270,9300,9260,100
|
|
20240821,093300,105560620,9270,9280,9300,9270,348
|
|
20240821,093200,102331230,9280,9300,9300,9280,597
|
|
20240821,093100,96784790,9360,9300,9360,9300,1047
|
|
20240821,093000,87003890,9290,9290,9290,9290,0
|
|
20240821,092900,87003890,9290,9290,9300,9290,97
|
|
20240821,092800,86102440,9300,9300,9300,9300,1
|
|
20240821,092700,86093140,9280,9280,9280,9280,30
|
|
20240821,092600,85814740,9300,9300,9300,9300,12
|
|
20240821,092500,85703140,9270,9310,9310,9270,128
|
|
20240821,092400,84513440,9320,9300,9320,9300,1226
|
|
20240821,092300,73111520,9300,9300,9300,9300,0
|
|
20240821,092200,73111520,9300,9300,9300,9300,37
|
|
20240821,092100,72767420,9260,9260,9260,9260,0
|
|
20240821,092000,72767420,9260,9270,9270,9260,1009
|
|
20240821,091900,63418430,9270,9280,9280,9270,490
|
|
20240821,091800,58873980,9280,9280,9280,9280,50
|
|
20240821,091700,58409980,9320,9330,9340,9320,468
|
|
20240821,091600,54044040,9330,9280,9330,9280,326
|
|
20240821,091500,51013760,9280,9330,9330,9280,128
|
|
20240821,091400,49820020,9330,9330,9330,9330,20
|
|
20240821,091300,49633420,9330,9320,9330,9320,247
|
|
20240821,091200,47331170,9320,9300,9320,9300,210
|
|
20240821,091100,45377970,9300,9310,9320,9300,132
|
|
20240821,091000,44149830,9250,9250,9250,9250,0
|
|
20240821,090900,44149830,9250,9250,9250,9250,0
|
|
20240821,090800,44149830,9250,9300,9320,9250,476
|
|
20240821,090700,39735310,9320,9300,9350,9300,2550
|
|
20240821,090600,15926140,9300,9310,9310,9300,133
|
|
20240821,090500,14688740,9270,9210,9350,9210,637
|
|
20240821,090400,8800400,9210,9190,9210,9170,458
|
|
20240821,090300,4590120,9210,9210,9210,9210,0
|
|
20240821,090200,4590120,9210,9210,9210,9210,30
|
|
20240821,090100,4313820,9130,9230,9230,9130,134
|
|
20240821,090000,3079820,9240,9250,9250,9240,333
|