716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,205300,3259245570,18800,18800,18800,18800,1367
|
|
20240819,205200,3259245570,18800,18800,18800,18800,0
|
|
20240819,205100,3259245570,18800,18800,18800,18800,0
|
|
20240819,205000,3259245570,18800,18800,18800,18800,0
|
|
20240819,204900,3259245570,18800,18800,18800,18800,0
|
|
20240819,204800,3259245570,18800,18800,18800,18800,0
|
|
20240819,204700,3259245570,18800,18800,18800,18800,0
|
|
20240819,204600,3259245570,18800,18800,18800,18800,0
|
|
20240819,204500,3259245570,18800,18800,18800,18800,0
|
|
20240819,204400,3259245570,18800,18800,18800,18800,0
|
|
20240819,204300,3259245570,18800,18800,18800,18800,0
|
|
20240819,204200,3259245570,18800,18800,18800,18800,0
|
|
20240819,204100,3259245570,18800,18800,18800,18800,0
|
|
20240819,204000,3259245570,18800,18800,18800,18800,0
|
|
20240819,203900,3259245570,18800,18800,18800,18800,0
|
|
20240819,203800,3259245570,18800,18800,18800,18800,0
|
|
20240819,203700,3259245570,18800,18800,18800,18800,0
|
|
20240819,203600,3259245570,18800,18800,18800,18800,0
|
|
20240819,203500,3259245570,18800,18800,18800,18800,0
|
|
20240819,203400,3259245570,18800,18800,18800,18800,0
|
|
20240819,203300,3259245570,18800,18800,18800,18800,0
|
|
20240819,203200,3259245570,18800,18800,18800,18800,0
|
|
20240819,203100,3259245570,18800,18800,18800,18800,0
|
|
20240819,203000,3259245570,18800,18800,18800,18800,0
|
|
20240819,202900,3259245570,18800,18800,18800,18800,0
|
|
20240819,202800,3259245570,18800,18800,18800,18800,0
|
|
20240819,202700,3259245570,18800,18800,18800,18800,0
|
|
20240819,202600,3259245570,18800,18800,18800,18800,0
|
|
20240819,202500,3259245570,18800,18800,18800,18800,0
|
|
20240819,202400,3259245570,18800,18800,18800,18800,0
|
|
20240819,202300,3259245570,18800,18800,18800,18800,1367
|
|
20240819,202200,3259245570,18800,18800,18800,18800,0
|
|
20240819,202100,3259245570,18800,18800,18800,18800,0
|
|
20240819,202000,3259245570,18800,18800,18800,18800,0
|
|
20240819,201900,3259245570,18800,18800,18800,18800,0
|
|
20240819,201800,3259245570,18800,18800,18800,18800,0
|
|
20240819,201700,3259245570,18800,18800,18800,18800,0
|
|
20240819,201600,3259245570,18800,18800,18800,18800,0
|
|
20240819,201500,3259245570,18800,18800,18800,18800,0
|
|
20240819,201400,3259245570,18800,18800,18800,18800,0
|
|
20240819,201300,3259245570,18800,18800,18800,18800,0
|
|
20240819,201200,3259245570,18800,18800,18800,18800,0
|
|
20240819,201100,3259245570,18800,18800,18800,18800,0
|
|
20240819,201000,3259245570,18800,18800,18800,18800,0
|
|
20240819,200900,3259245570,18800,18800,18800,18800,0
|
|
20240819,200800,3259245570,18800,18800,18800,18800,0
|
|
20240819,200700,3259245570,18800,18800,18800,18800,0
|
|
20240819,200600,3259245570,18800,18800,18800,18800,0
|
|
20240819,200500,3259245570,18800,18800,18800,18800,0
|
|
20240819,200400,3259245570,18800,18800,18800,18800,0
|
|
20240819,200300,3259245570,18800,18800,18800,18800,0
|
|
20240819,200200,3259245570,18800,18800,18800,18800,0
|
|
20240819,200100,3259245570,18800,18800,18800,18800,0
|
|
20240819,200000,3259245570,18800,18800,18800,18800,0
|
|
20240819,195900,3259245570,18800,18800,18800,18800,0
|
|
20240819,195800,3259245570,18800,18800,18800,18800,0
|
|
20240819,195700,3259245570,18800,18800,18800,18800,0
|
|
20240819,195600,3259245570,18800,18800,18800,18800,0
|
|
20240819,195500,3259245570,18800,18800,18800,18800,0
|
|
20240819,195400,3259245570,18800,18800,18800,18800,0
|
|
20240819,195300,3259245570,18800,18800,18800,18800,1367
|
|
20240819,195200,3259245570,18800,18800,18800,18800,0
|
|
20240819,195100,3259245570,18800,18800,18800,18800,0
|
|
20240819,195000,3259245570,18800,18800,18800,18800,0
|
|
20240819,194900,3259245570,18800,18800,18800,18800,0
|
|
20240819,194800,3259245570,18800,18800,18800,18800,0
|
|
20240819,194700,3259245570,18800,18800,18800,18800,0
|
|
20240819,194600,3259245570,18800,18800,18800,18800,0
|
|
20240819,194500,3259245570,18800,18800,18800,18800,0
|
|
20240819,194400,3259245570,18800,18800,18800,18800,0
|
|
20240819,194300,3259245570,18800,18800,18800,18800,0
|
|
20240819,194200,3259245570,18800,18800,18800,18800,0
|
|
20240819,194100,3259245570,18800,18800,18800,18800,0
|
|
20240819,194000,3259245570,18800,18800,18800,18800,0
|
|
20240819,193900,3259245570,18800,18800,18800,18800,0
|
|
20240819,193800,3259245570,18800,18800,18800,18800,0
|
|
20240819,193700,3259245570,18800,18800,18800,18800,0
|
|
20240819,193600,3259245570,18800,18800,18800,18800,0
|
|
20240819,193500,3259245570,18800,18800,18800,18800,0
|
|
20240819,193400,3259245570,18800,18800,18800,18800,0
|
|
20240819,193300,3259245570,18800,18800,18800,18800,0
|
|
20240819,193200,3259245570,18800,18800,18800,18800,0
|
|
20240819,193100,3259245570,18800,18800,18800,18800,0
|
|
20240819,193000,3259245570,18800,18800,18800,18800,0
|
|
20240819,192900,3259245570,18800,18800,18800,18800,0
|
|
20240819,192800,3259245570,18800,18800,18800,18800,0
|
|
20240819,192700,3259245570,18800,18800,18800,18800,0
|
|
20240819,192600,3259245570,18800,18800,18800,18800,0
|
|
20240819,192500,3259245570,18800,18800,18800,18800,0
|
|
20240819,192400,3259245570,18800,18800,18800,18800,0
|
|
20240819,192300,3259245570,18800,18800,18800,18800,1367
|
|
20240819,192200,3259245570,18800,18800,18800,18800,0
|
|
20240819,192100,3259245570,18800,18800,18800,18800,0
|
|
20240819,192000,3259245570,18800,18800,18800,18800,0
|
|
20240819,191900,3259245570,18800,18800,18800,18800,0
|
|
20240819,191800,3259245570,18800,18800,18800,18800,0
|
|
20240819,191700,3259245570,18800,18800,18800,18800,0
|
|
20240819,191600,3259245570,18800,18800,18800,18800,0
|
|
20240819,191500,3259245570,18800,18800,18800,18800,0
|
|
20240819,191400,3259245570,18800,18800,18800,18800,0
|
|
20240819,191300,3259245570,18800,18800,18800,18800,0
|
|
20240819,191200,3259245570,18800,18800,18800,18800,0
|
|
20240819,191100,3259245570,18800,18800,18800,18800,0
|
|
20240819,191000,3259245570,18800,18800,18800,18800,0
|
|
20240819,190900,3259245570,18800,18800,18800,18800,0
|
|
20240819,190800,3259245570,18800,18800,18800,18800,0
|
|
20240819,190700,3259245570,18800,18800,18800,18800,0
|
|
20240819,190600,3259245570,18800,18800,18800,18800,0
|
|
20240819,190500,3259245570,18800,18800,18800,18800,0
|
|
20240819,190400,3259245570,18800,18800,18800,18800,0
|
|
20240819,190300,3259245570,18800,18800,18800,18800,0
|
|
20240819,190200,3259245570,18800,18800,18800,18800,0
|
|
20240819,190100,3259245570,18800,18800,18800,18800,0
|
|
20240819,190000,3259245570,18800,18800,18800,18800,0
|
|
20240819,185900,3259245570,18800,18800,18800,18800,0
|
|
20240819,185800,3259245570,18800,18800,18800,18800,0
|
|
20240819,185700,3259245570,18800,18800,18800,18800,0
|
|
20240819,185600,3259245570,18800,18800,18800,18800,0
|
|
20240819,185500,3259245570,18800,18800,18800,18800,0
|
|
20240819,185400,3259245570,18800,18800,18800,18800,0
|
|
20240819,185300,3259245570,18800,18800,18800,18800,1367
|
|
20240819,185200,3259245570,18800,18800,18800,18800,0
|
|
20240819,185100,3259245570,18800,18800,18800,18800,0
|
|
20240819,185000,3259245570,18800,18800,18800,18800,0
|
|
20240819,184900,3259245570,18800,18800,18800,18800,0
|
|
20240819,184800,3259245570,18800,18800,18800,18800,0
|
|
20240819,184700,3259245570,18800,18800,18800,18800,0
|
|
20240819,184600,3259245570,18800,18800,18800,18800,0
|
|
20240819,184500,3259245570,18800,18800,18800,18800,0
|
|
20240819,184400,3259245570,18800,18800,18800,18800,0
|
|
20240819,184300,3259245570,18800,18800,18800,18800,0
|
|
20240819,184200,3259245570,18800,18800,18800,18800,0
|
|
20240819,184100,3259245570,18800,18800,18800,18800,0
|
|
20240819,184000,3259245570,18800,18800,18800,18800,0
|
|
20240819,183900,3259245570,18800,18800,18800,18800,0
|
|
20240819,183800,3259245570,18800,18800,18800,18800,0
|
|
20240819,183700,3259245570,18800,18800,18800,18800,0
|
|
20240819,183600,3259245570,18800,18800,18800,18800,0
|
|
20240819,183500,3259245570,18800,18800,18800,18800,0
|
|
20240819,183400,3259245570,18800,18800,18800,18800,0
|
|
20240819,183300,3259245570,18800,18800,18800,18800,0
|
|
20240819,183200,3259245570,18800,18800,18800,18800,0
|
|
20240819,183100,3259245570,18800,18800,18800,18800,0
|
|
20240819,183000,3259245570,18800,18800,18800,18800,0
|
|
20240819,182900,3259245570,18800,18800,18800,18800,0
|
|
20240819,182800,3259245570,18800,18800,18800,18800,0
|
|
20240819,182700,3259245570,18800,18800,18800,18800,0
|
|
20240819,182600,3259245570,18800,18800,18800,18800,0
|
|
20240819,182500,3259245570,18800,18800,18800,18800,0
|
|
20240819,182400,3259245570,18800,18800,18800,18800,0
|
|
20240819,182300,3259245570,18800,18800,18800,18800,1367
|
|
20240819,182200,3259245570,18800,18800,18800,18800,0
|
|
20240819,182100,3259245570,18800,18800,18800,18800,0
|
|
20240819,182000,3259245570,18800,18800,18800,18800,0
|
|
20240819,181900,3259245570,18800,18800,18800,18800,0
|
|
20240819,181800,3259245570,18800,18800,18800,18800,0
|
|
20240819,181700,3259245570,18800,18800,18800,18800,0
|
|
20240819,181600,3259245570,18800,18800,18800,18800,0
|
|
20240819,181500,3259245570,18800,18800,18800,18800,0
|
|
20240819,181400,3259245570,18800,18800,18800,18800,0
|
|
20240819,181300,3259245570,18800,18800,18800,18800,0
|
|
20240819,181200,3259245570,18800,18800,18800,18800,0
|
|
20240819,181100,3259245570,18800,18800,18800,18800,0
|
|
20240819,181000,3259245570,18800,18800,18800,18800,0
|
|
20240819,180900,3259245570,18800,18800,18800,18800,0
|
|
20240819,180800,3259245570,18800,18800,18800,18800,0
|
|
20240819,180700,3259245570,18800,18800,18800,18800,0
|
|
20240819,180600,3259245570,18800,18800,18800,18800,0
|
|
20240819,180500,3259245570,18800,18800,18800,18800,0
|
|
20240819,180400,3259245570,18800,18800,18800,18800,0
|
|
20240819,180300,3259245570,18800,18800,18800,18800,0
|
|
20240819,180200,3259245570,18800,18800,18800,18800,0
|
|
20240819,180100,3259245570,18800,18800,18800,18800,0
|
|
20240819,180000,3259245570,18800,18800,18800,18800,0
|
|
20240819,175900,3259245570,18800,18800,18800,18800,0
|
|
20240819,175800,3259245570,18800,18800,18800,18800,0
|
|
20240819,175700,3259245570,18800,18800,18800,18800,0
|
|
20240819,175600,3259245570,18800,18800,18800,18800,0
|
|
20240819,175500,3259245570,18800,18800,18800,18800,0
|
|
20240819,175400,3259245570,18800,18800,18800,18800,0
|
|
20240819,175300,3259245570,18800,18800,18800,18800,1367
|
|
20240819,175200,3259245570,18800,18800,18800,18800,0
|
|
20240819,175100,3259245570,18800,18800,18800,18800,0
|
|
20240819,175000,3259245570,18800,18800,18800,18800,0
|
|
20240819,174900,3259245570,18800,18800,18800,18800,0
|
|
20240819,174800,3259245570,18800,18800,18800,18800,0
|
|
20240819,174700,3259245570,18800,18800,18800,18800,0
|
|
20240819,174600,3259245570,18800,18800,18800,18800,0
|
|
20240819,174500,3259245570,18800,18800,18800,18800,0
|
|
20240819,174400,3259245570,18800,18800,18800,18800,0
|
|
20240819,174300,3259245570,18800,18800,18800,18800,0
|
|
20240819,174200,3259245570,18800,18800,18800,18800,0
|
|
20240819,174100,3259245570,18800,18800,18800,18800,0
|
|
20240819,174000,3259245570,18800,18800,18800,18800,0
|
|
20240819,173900,3259245570,18800,18800,18800,18800,0
|
|
20240819,173800,3259245570,18800,18800,18800,18800,0
|
|
20240819,173700,3259245570,18800,18800,18800,18800,0
|
|
20240819,173600,3259245570,18800,18800,18800,18800,0
|
|
20240819,173500,3259245570,18800,18800,18800,18800,0
|
|
20240819,173400,3259245570,18800,18800,18800,18800,0
|
|
20240819,173300,3259245570,18800,18800,18800,18800,0
|
|
20240819,173200,3259245570,18800,18800,18800,18800,0
|
|
20240819,173100,3259245570,18800,18800,18800,18800,0
|
|
20240819,173000,3259245570,18800,18800,18800,18800,0
|
|
20240819,172900,3259245570,18800,18800,18800,18800,0
|
|
20240819,172800,3259245570,18800,18800,18800,18800,0
|
|
20240819,172700,3259245570,18800,18800,18800,18800,0
|
|
20240819,172600,3259245570,18800,18800,18800,18800,0
|
|
20240819,172500,3259245570,18800,18800,18800,18800,0
|
|
20240819,172400,3259245570,18800,18800,18800,18800,0
|
|
20240819,172300,3259245570,18800,18800,18800,18800,1367
|
|
20240819,172200,3259245570,18800,18800,18800,18800,0
|
|
20240819,172100,3259245570,18800,18800,18800,18800,0
|
|
20240819,172000,3259245570,18800,18800,18800,18800,0
|
|
20240819,171900,3259245570,18800,18800,18800,18800,0
|
|
20240819,171800,3259245570,18800,18800,18800,18800,0
|
|
20240819,171700,3259245570,18800,18800,18800,18800,0
|
|
20240819,171600,3259245570,18800,18800,18800,18800,0
|
|
20240819,171500,3259245570,18800,18800,18800,18800,0
|
|
20240819,171400,3259245570,18800,18800,18800,18800,0
|
|
20240819,171300,3259245570,18800,18800,18800,18800,0
|
|
20240819,171200,3259245570,18800,18800,18800,18800,0
|
|
20240819,171100,3259245570,18800,18800,18800,18800,0
|
|
20240819,171000,3259245570,18800,18800,18800,18800,0
|
|
20240819,170900,3259245570,18800,18800,18800,18800,0
|
|
20240819,170800,3259245570,18800,18800,18800,18800,0
|
|
20240819,170700,3259245570,18800,18800,18800,18800,0
|
|
20240819,170600,3259245570,18800,18800,18800,18800,0
|
|
20240819,170500,3259245570,18800,18800,18800,18800,0
|
|
20240819,170400,3259245570,18800,18800,18800,18800,0
|
|
20240819,170300,3259245570,18800,18800,18800,18800,0
|
|
20240819,170200,3259245570,18800,18800,18800,18800,0
|
|
20240819,170100,3259245570,18800,18800,18800,18800,0
|
|
20240819,170000,3259245570,18800,18800,18800,18800,0
|
|
20240819,165900,3259245570,18800,18800,18800,18800,0
|
|
20240819,165800,3259245570,18800,18800,18800,18800,0
|
|
20240819,165700,3259245570,18800,18800,18800,18800,0
|
|
20240819,165600,3259245570,18800,18800,18800,18800,0
|
|
20240819,165500,3259245570,18800,18800,18800,18800,0
|
|
20240819,165400,3259245570,18800,18800,18800,18800,0
|
|
20240819,165300,3259245570,18800,18800,18800,18800,1367
|
|
20240819,165200,3259245570,18800,18800,18800,18800,0
|
|
20240819,165100,3259245570,18800,18800,18800,18800,0
|
|
20240819,165000,3259245570,18800,18800,18800,18800,0
|
|
20240819,164900,3259245570,18800,18800,18800,18800,0
|
|
20240819,164800,3259245570,18800,18800,18800,18800,0
|
|
20240819,164700,3259245570,18800,18800,18800,18800,0
|
|
20240819,164600,3259245570,18800,18800,18800,18800,0
|
|
20240819,164500,3259245570,18800,18800,18800,18800,0
|
|
20240819,164400,3259245570,18800,18800,18800,18800,0
|
|
20240819,164300,3259245570,18800,18800,18800,18800,0
|
|
20240819,164200,3259245570,18800,18800,18800,18800,0
|
|
20240819,164100,3259245570,18800,18800,18800,18800,0
|
|
20240819,164000,3259245570,18800,18800,18800,18800,0
|
|
20240819,163900,3259245570,18800,18800,18800,18800,0
|
|
20240819,163800,3259245570,18800,18800,18800,18800,0
|
|
20240819,163700,3259245570,18800,18800,18800,18800,0
|
|
20240819,163600,3259245570,18800,18800,18800,18800,0
|
|
20240819,163500,3259245570,18800,18800,18800,18800,0
|
|
20240819,163400,3259245570,18800,18800,18800,18800,0
|
|
20240819,163300,3259245570,18800,18800,18800,18800,0
|
|
20240819,163200,3259245570,18800,18800,18800,18800,0
|
|
20240819,163100,3259245570,18800,18800,18800,18800,0
|
|
20240819,163000,3259245570,18800,18800,18800,18800,0
|
|
20240819,162900,3259245570,18800,18800,18800,18800,0
|
|
20240819,162800,3259245570,18800,18800,18800,18800,0
|
|
20240819,162700,3259245570,18800,18800,18800,18800,0
|
|
20240819,162600,3259245570,18800,18800,18800,18800,0
|
|
20240819,162500,3259245570,18800,18800,18800,18800,0
|
|
20240819,162400,3259245570,18800,18800,18800,18800,0
|
|
20240819,162300,3259245570,18800,18800,18800,18800,1367
|
|
20240819,162200,3259245570,18800,18800,18800,18800,0
|
|
20240819,162100,3259245570,18800,18800,18800,18800,0
|
|
20240819,162000,3259245570,18800,18800,18800,18800,0
|
|
20240819,161900,3259245570,18800,18800,18800,18800,0
|
|
20240819,161800,3259245570,18800,18800,18800,18800,0
|
|
20240819,161700,3259245570,18800,18800,18800,18800,0
|
|
20240819,161600,3259245570,18800,18800,18800,18800,0
|
|
20240819,161500,3259245570,18800,18800,18800,18800,0
|
|
20240819,161400,3259245570,18800,18800,18800,18800,0
|
|
20240819,161300,3259245570,18800,18800,18800,18800,0
|
|
20240819,161200,3259245570,18800,18800,18800,18800,0
|
|
20240819,161100,3259245570,18800,18800,18800,18800,0
|
|
20240819,161000,3259245570,18800,18800,18800,18800,0
|
|
20240819,160900,3259245570,18800,18800,18800,18800,0
|
|
20240819,160800,3259245570,18800,18800,18800,18800,0
|
|
20240819,160700,3259245570,18800,18800,18800,18800,0
|
|
20240819,160600,3259245570,18800,18800,18800,18800,0
|
|
20240819,160500,3259245570,18800,18800,18800,18800,0
|
|
20240819,160400,3259245570,18800,18800,18800,18800,0
|
|
20240819,160300,3259245570,18800,18800,18800,18800,0
|
|
20240819,160200,3259245570,18800,18800,18800,18800,0
|
|
20240819,160100,3259245570,18800,18800,18800,18800,0
|
|
20240819,160000,3259245570,18800,18800,18800,18800,0
|
|
20240819,155900,3259245570,18800,18800,18800,18800,0
|
|
20240819,155800,3259245570,18800,18800,18800,18800,0
|
|
20240819,155700,3259245570,18800,18800,18800,18800,0
|
|
20240819,155600,3259245570,18800,18800,18800,18800,0
|
|
20240819,155500,3259245570,18800,18800,18800,18800,0
|
|
20240819,155400,3259245570,18800,18800,18800,18800,0
|
|
20240819,155300,3259245570,18800,18800,18800,18800,1367
|
|
20240819,155200,3259245570,18800,18800,18800,18800,0
|
|
20240819,155100,3259245570,18800,18800,18800,18800,0
|
|
20240819,155000,3259245570,18800,18800,18800,18800,0
|
|
20240819,154900,3259245570,18800,18800,18800,18800,0
|
|
20240819,154800,3259245570,18800,18800,18800,18800,0
|
|
20240819,154700,3259245570,18800,18800,18800,18800,0
|
|
20240819,154600,3259245570,18800,18800,18800,18800,0
|
|
20240819,154500,3259245570,18800,18800,18800,18800,0
|
|
20240819,154400,3259245570,18800,18800,18800,18800,0
|
|
20240819,154300,3259245570,18800,18800,18800,18800,0
|
|
20240819,154200,3259245570,18800,18800,18800,18800,0
|
|
20240819,154100,3259245570,18800,18800,18800,18800,0
|
|
20240819,154000,3259245570,18800,18800,18800,18800,0
|
|
20240819,153900,3259245570,18800,18800,18800,18800,0
|
|
20240819,153800,3259245570,18800,18800,18800,18800,0
|
|
20240819,153700,3259245570,18800,18800,18800,18800,0
|
|
20240819,153600,3259245570,18800,18800,18800,18800,0
|
|
20240819,153500,3259245570,18800,18800,18800,18800,0
|
|
20240819,153400,3259245570,18800,18800,18800,18800,0
|
|
20240819,153300,3259245570,18800,18800,18800,18800,0
|
|
20240819,153200,3259245570,18800,18800,18800,18800,0
|
|
20240819,153100,3259245570,18800,18800,18800,18800,0
|
|
20240819,153000,3259245570,18800,18800,18800,18800,1367
|
|
20240819,152900,3233545970,18780,18780,18780,18780,0
|
|
20240819,152800,3233545970,18780,18780,18780,18780,0
|
|
20240819,152700,3233545970,18780,18780,18780,18780,0
|
|
20240819,152600,3233545970,18780,18780,18780,18780,0
|
|
20240819,152500,3233545970,18780,18780,18780,18780,0
|
|
20240819,152400,3233545970,18780,18780,18780,18780,0
|
|
20240819,152300,3233545970,18780,18780,18780,18780,0
|
|
20240819,152200,3233545970,18780,18780,18780,18780,0
|
|
20240819,152100,3233545970,18780,18780,18780,18780,0
|
|
20240819,152000,3233545970,18780,18780,18780,18780,0
|
|
20240819,151900,3233545970,18780,18780,18810,18780,392
|
|
20240819,151800,3226178210,18800,18800,18800,18800,35
|
|
20240819,151700,3225520210,18810,18810,18810,18810,0
|
|
20240819,151600,3225520210,18810,18810,18810,18810,141
|
|
20240819,151500,3222868000,18810,18800,18810,18800,16
|
|
20240819,151400,3222567080,18800,18800,18800,18800,262
|
|
20240819,151300,3217641480,18780,18780,18780,18780,36
|
|
20240819,151200,3216965400,18780,18780,18780,18780,200
|
|
20240819,151100,3213209400,18780,18790,18790,18780,515
|
|
20240819,151000,3203536820,18780,18770,18800,18770,957
|
|
20240819,150900,3185559560,18770,18800,18800,18770,201
|
|
20240819,150800,3181786050,18780,18770,18780,18770,39
|
|
20240819,150700,3181053700,18780,18790,18790,18780,429
|
|
20240819,150600,3172996740,18800,18820,18820,18780,24
|
|
20240819,150500,3172545720,18820,18790,18820,18780,336
|
|
20240819,150400,3166234460,18790,18800,18820,18790,355
|
|
20240819,150300,3159561950,18800,18800,18800,18800,42
|
|
20240819,150200,3158772350,18800,18800,18830,18800,202
|
|
20240819,150100,3154974660,18800,18800,18800,18800,61
|
|
20240819,150000,3153827860,18800,18800,18800,18800,5
|
|
20240819,145900,3153733860,18800,18830,18830,18800,1124
|
|
20240819,145800,3132590270,18830,18830,18830,18830,11
|
|
20240819,145700,3132383140,18830,18850,18850,18830,539
|
|
20240819,145600,3122228840,18860,18880,18880,18860,333
|
|
20240819,145500,3115945130,18860,18870,18880,18860,488
|
|
20240819,145400,3106738290,18880,18870,18880,18870,59
|
|
20240819,145300,3105624380,18870,18860,18870,18860,58
|
|
20240819,145200,3104530120,18890,18890,18890,18890,53
|
|
20240819,145100,3103528950,18890,18860,18890,18860,49
|
|
20240819,145000,3102604770,18860,18860,18860,18860,227
|
|
20240819,144900,3098323550,18860,18870,18870,18860,115
|
|
20240819,144800,3096154150,18860,18880,18880,18860,80
|
|
20240819,144700,3094644300,18880,18880,18890,18880,400
|
|
20240819,144600,3087092250,18880,18880,18880,18880,144
|
|
20240819,144500,3084373530,18830,18830,18830,18830,70
|
|
20240819,144400,3083055430,18830,18840,18840,18830,101
|
|
20240819,144300,3081153130,18840,18840,18840,18840,1
|
|
20240819,144200,3081134290,18840,18850,18850,18840,4
|
|
20240819,144100,3081058910,18840,18830,18840,18830,102
|
|
20240819,144000,3079137500,18820,18820,18820,18820,0
|
|
20240819,143900,3079137500,18820,18870,18870,18820,15
|
|
20240819,143800,3078854700,18820,18810,18820,18810,551
|
|
20240819,143700,3068489870,18820,18820,18820,18810,361
|
|
20240819,143600,3061696850,18820,18830,18830,18810,557
|
|
20240819,143500,3051217250,18830,18820,18830,18820,263
|
|
20240819,143400,3046267510,18830,18880,18880,18830,277
|
|
20240819,143300,3041050530,18840,18840,18840,18840,20
|
|
20240819,143200,3040673730,18900,18830,18900,18830,53
|
|
20240819,143100,3039672200,18830,18900,18900,18820,137
|
|
20240819,143000,3037089180,18900,18900,18900,18900,1276
|
|
20240819,142900,3012972780,18820,18820,18820,18820,25
|
|
20240819,142800,3012502280,18810,18830,18830,18810,208
|
|
20240819,142700,3008588050,18840,18850,18850,18840,97
|
|
20240819,142600,3006759790,18850,18870,18870,18850,799
|
|
20240819,142500,2991698600,18890,18850,18890,18850,105
|
|
20240819,142400,2989719210,18850,18880,18880,18850,275
|
|
20240819,142300,2984531090,18880,18890,18890,18880,92
|
|
20240819,142200,2982793980,18890,18920,18920,18890,95
|
|
20240819,142100,2980999400,18910,18920,18920,18900,926
|
|
20240819,142000,2963493450,18920,18920,18920,18920,29
|
|
20240819,141900,2962944770,18920,18930,18930,18920,530
|
|
20240819,141800,2952917070,18950,18920,18950,18920,51
|
|
20240819,141700,2951952120,18920,18930,18930,18920,76
|
|
20240819,141600,2950513580,18970,18970,18970,18970,30
|
|
20240819,141500,2949944480,18970,18970,18970,18950,30
|
|
20240819,141400,2949375580,18970,18910,18970,18910,202
|
|
20240819,141300,2945555640,18910,18980,18980,18910,169
|
|
20240819,141200,2942358560,19000,18950,19000,18950,302
|
|
20240819,141100,2936622260,18950,18950,18950,18950,18
|
|
20240819,141000,2936281160,18950,18960,19000,18950,377
|
|
20240819,140900,2929128040,18960,18970,18970,18960,43
|
|
20240819,140800,2928312340,18960,18950,18960,18950,497
|
|
20240819,140700,2918894140,18950,18950,18950,18950,2
|
|
20240819,140600,2918856240,18950,18930,18950,18920,316
|
|
20240819,140500,2912870880,18930,18950,18950,18930,252
|
|
20240819,140400,2908100040,18950,18950,18950,18950,49
|
|
20240819,140300,2907171490,18960,18960,18960,18960,1
|
|
20240819,140200,2907152530,18990,18990,18990,18990,18
|
|
20240819,140100,2906810710,19010,19000,19010,18930,210
|
|
20240819,140000,2902827410,19000,19000,19000,19000,5
|
|
20240819,135900,2902732410,19000,19000,19000,19000,277
|
|
20240819,135800,2897469410,19000,19000,19000,19000,23
|
|
20240819,135700,2897032410,18980,19000,19000,18980,9
|
|
20240819,135600,2896861530,18980,18980,18980,18980,205
|
|
20240819,135500,2892970630,18980,18980,18980,18980,35
|
|
20240819,135400,2892306330,18990,19000,19000,18990,8
|
|
20240819,135300,2892154380,18990,18990,19000,18990,28
|
|
20240819,135200,2891622650,18930,18930,18930,18930,60
|
|
20240819,135100,2890486850,18930,18940,18940,18920,152
|
|
20240819,135000,2887610190,18930,18970,18970,18930,1034
|
|
20240819,134900,2868014690,19000,19000,19000,19000,55
|
|
20240819,134800,2866969690,19020,19020,19020,19020,22
|
|
20240819,134700,2866551250,19030,19030,19030,19030,0
|
|
20240819,134600,2866551250,19030,19050,19050,19030,23
|
|
20240819,134500,2866113210,19070,18950,19070,18950,12
|
|
20240819,134400,2865884490,18950,18980,19000,18950,594
|
|
20240819,134300,2854601770,18990,19060,19060,18990,1188
|
|
20240819,134200,2832007970,19050,19080,19100,19050,225
|
|
20240819,134100,2827714130,19090,19080,19090,19020,346
|
|
20240819,134000,2821129740,19080,19090,19100,19010,476
|
|
20240819,133900,2812044960,19100,18960,19100,18960,10204
|
|
20240819,133800,2618164200,18960,18950,18960,18950,213
|
|
20240819,133700,2614126620,18950,18950,18960,18950,26
|
|
20240819,133600,2613633770,18970,18970,18980,18970,408
|
|
20240819,133500,2605892430,18970,18970,18970,18970,246
|
|
20240819,133400,2601225810,18970,18950,18970,18940,770
|
|
20240819,133300,2586623620,18950,18950,18950,18950,667
|
|
20240819,133200,2573983970,18960,18970,18970,18960,466
|
|
20240819,133100,2565148430,18960,18970,18970,18960,70
|
|
20240819,133000,2563821170,18990,18990,19000,18990,3233
|
|
20240819,132900,2502404670,18990,18990,18990,18990,43
|
|
20240819,132800,2501588100,18990,18990,19000,18990,326
|
|
20240819,132700,2495396880,18980,18930,18980,18920,2724
|
|
20240819,132600,2443788900,18930,18940,18940,18930,292
|
|
20240819,132500,2438260310,18940,18940,18940,18930,157
|
|
20240819,132400,2435287270,18930,18910,18930,18910,253
|
|
20240819,132300,2430499540,18910,18910,18910,18910,6
|
|
20240819,132200,2430386080,18890,18880,18890,18880,1462
|
|
20240819,132100,2402771630,18870,18850,18870,18850,398
|
|
20240819,132000,2395263790,18820,18810,18820,18810,74
|
|
20240819,131900,2393871750,18800,18800,18800,18800,0
|
|
20240819,131800,2393871750,18800,18800,18800,18800,1
|
|
20240819,131700,2393852950,18790,18790,18800,18790,259
|
|
20240819,131600,2388985890,18790,18800,18800,18790,137
|
|
20240819,131500,2386411110,18790,18790,18790,18780,102
|
|
20240819,131400,2384495230,18790,18800,18800,18790,211
|
|
20240819,131300,2380529330,18800,18800,18810,18800,386
|
|
20240819,131200,2373272430,18800,18810,18810,18800,150
|
|
20240819,131100,2370452410,18800,18820,18820,18800,21
|
|
20240819,131000,2370057300,18820,18820,18820,18820,290
|
|
20240819,130900,2364599500,18800,18820,18820,18800,572
|
|
20240819,130800,2353836760,18870,18870,18870,18870,258
|
|
20240819,130700,2348968300,18820,18840,18840,18820,290
|
|
20240819,130600,2343507850,18840,18870,18870,18840,1219
|
|
20240819,130500,2320528210,18860,18870,18870,18860,173
|
|
20240819,130400,2317263980,18870,18870,18870,18870,204
|
|
20240819,130300,2313414500,18900,18900,18900,18900,10
|
|
20240819,130200,2313225500,18900,18910,18910,18880,30
|
|
20240819,130100,2312658400,18920,18880,18920,18870,21
|
|
20240819,130000,2312262070,18900,18950,18950,18880,941
|
|
20240819,125900,2294479160,18960,18960,18960,18930,173
|
|
20240819,125800,2291204180,18960,18960,18960,18900,38
|
|
20240819,125700,2290483960,18960,18920,18960,18920,959
|
|
20240819,125600,2272339640,18920,18920,18920,18920,43
|
|
20240819,125500,2271526080,18920,18920,18920,18920,0
|
|
20240819,125400,2271526080,18920,18920,18920,18920,75
|
|
20240819,125300,2270107080,18920,18920,18920,18910,44
|
|
20240819,125200,2269274660,18920,18960,18960,18910,31
|
|
20240819,125100,2268687680,18970,18980,18980,18970,13
|
|
20240819,125000,2268441050,18990,18910,18990,18910,6
|
|
20240819,124900,2268327210,18880,18880,18880,18880,4
|
|
20240819,124800,2268251690,18870,18880,18880,18870,70
|
|
20240819,124700,2266930780,18900,18900,19000,18900,261
|
|
20240819,124600,2261997780,18900,18910,18910,18900,91
|
|
20240819,124500,2260277570,18910,18910,18910,18910,121
|
|
20240819,124400,2257989460,18910,19010,19010,18910,1336
|
|
20240819,124300,2232607990,19020,19020,19020,19020,153
|
|
20240819,124200,2229697930,19020,19020,19020,19010,33
|
|
20240819,124100,2229070570,19020,19010,19020,19000,141
|
|
20240819,124000,2226390210,19010,19010,19020,19000,225
|
|
20240819,123900,2222113620,19010,19000,19010,19000,98
|
|
20240819,123800,2220250670,19000,19020,19020,19000,48
|
|
20240819,123700,2219338570,19000,19000,19020,19000,218
|
|
20240819,123600,2215196370,19000,19010,19010,19000,792
|
|
20240819,123500,2200146450,19020,19020,19020,19020,55
|
|
20240819,123400,2199100350,19010,19040,19050,19010,185
|
|
20240819,123300,2195579050,19010,18980,19010,18960,1378
|
|
20240819,123200,2169406390,18860,18980,18980,18860,110
|
|
20240819,123100,2167330590,18980,18980,18980,18860,29
|
|
20240819,123000,2166783170,18990,18990,18990,18850,1262
|
|
20240819,122900,2142900200,18990,18850,18990,18850,1315
|
|
20240819,122800,2117978180,18850,18850,18860,18850,74
|
|
20240819,122700,2116583270,18950,18930,18950,18930,225
|
|
20240819,122600,2112321840,18940,18880,18940,18880,673
|
|
20240819,122500,2099594140,18880,18880,18880,18880,2
|
|
20240819,122400,2099556380,18840,18840,18840,18840,0
|
|
20240819,122300,2099556380,18840,18870,18870,18840,70
|
|
20240819,122200,2098236970,18880,18880,18880,18880,2
|
|
20240819,122100,2098199210,18880,18880,18880,18880,10
|
|
20240819,122000,2098010410,18900,18900,18900,18900,10
|
|
20240819,121900,2097821410,18910,18910,18910,18910,45
|
|
20240819,121800,2096970460,18910,18920,18920,18910,38
|
|
20240819,121700,2096251600,18910,18910,18910,18910,65
|
|
20240819,121600,2095022450,18830,18890,18900,18830,532
|
|
20240819,121500,2084970220,18880,18810,18880,18810,447
|
|
20240819,121400,2076531920,18880,18880,18880,18880,20
|
|
20240819,121300,2076154320,18880,18890,18890,18870,22
|
|
20240819,121200,2075738990,18880,18880,18890,18880,81
|
|
20240819,121100,2074209680,18800,18850,18850,18790,175
|
|
20240819,121000,2070917970,18890,18890,18890,18890,4
|
|
20240819,120900,2070842410,18850,18840,18850,18840,339
|
|
20240819,120800,2064452620,18850,18850,18850,18850,11
|
|
20240819,120700,2064245270,18850,18850,18850,18850,3
|
|
20240819,120600,2064188720,18850,18850,18850,18850,0
|
|
20240819,120500,2064188720,18850,18850,18850,18840,101
|
|
20240819,120400,2062285030,18750,18770,18800,18750,479
|
|
20240819,120300,2053291910,18750,18750,18750,18750,26
|
|
20240819,120200,2052804410,18750,18750,18750,18750,26
|
|
20240819,120100,2052316910,18750,18760,18760,18750,1133
|
|
20240819,120000,2031067390,18760,18760,18760,18760,55
|
|
20240819,115900,2030035590,18760,18760,18760,18750,411
|
|
20240819,115800,2022325630,18750,18750,18750,18750,3
|
|
20240819,115700,2022269380,18760,18760,18760,18760,21
|
|
20240819,115600,2021875420,18760,18760,18760,18760,7
|
|
20240819,115500,2021744100,18760,18760,18760,18750,245
|
|
20240819,115400,2017148780,18760,18760,18760,18760,0
|
|
20240819,115300,2017148780,18760,18760,18760,18760,215
|
|
20240819,115200,2013115380,18760,18760,18760,18760,55
|
|
20240819,115100,2012083580,18760,18760,18760,18760,0
|
|
20240819,115000,2012083580,18760,18760,18760,18760,137
|
|
20240819,114900,2009513460,18740,18760,18760,18740,1146
|
|
20240819,114800,1988026470,18750,18750,18750,18750,1
|
|
20240819,114700,1988007720,18760,18760,18760,18760,1
|
|
20240819,114600,1987988960,18760,18760,18760,18760,821
|
|
20240819,114500,1972587000,18770,18770,18770,18770,139
|
|
20240819,114400,1969977970,18760,18760,18760,18760,9
|
|
20240819,114300,1969809130,18760,18780,18780,18760,263
|
|
20240819,114200,1964873420,18780,18790,18790,18780,60
|
|
20240819,114100,1963746520,18770,18770,18770,18770,0
|
|
20240819,114000,1963746520,18770,18770,18770,18770,5
|
|
20240819,113900,1963652670,18770,18770,18780,18770,202
|
|
20240819,113800,1959859930,18770,18770,18770,18770,949
|
|
20240819,113700,1942047200,18770,18760,18770,18760,27
|
|
20240819,113600,1941540430,18780,18780,18780,18780,0
|
|
20240819,113500,1941540430,18780,18770,18780,18770,231
|
|
20240819,113400,1937204510,18770,18780,18780,18770,217
|
|
20240819,113300,1933130410,18780,18780,18780,18780,3
|
|
20240819,113200,1933074070,18780,18810,18810,18780,21
|
|
20240819,113100,1932679390,18790,18840,18840,18790,149
|
|
20240819,113000,1929873010,18840,18840,18840,18840,3
|
|
20240819,112900,1929816490,18850,18840,18850,18840,15
|
|
20240819,112800,1929533830,18850,18840,18850,18840,56
|
|
20240819,112700,1928478500,18850,18780,18850,18760,179
|
|
20240819,112600,1925114780,18770,18800,18800,18770,171
|
|
20240819,112500,1921901220,18810,18810,18810,18810,0
|
|
20240819,112400,1921901220,18810,18840,18840,18810,267
|
|
20240819,112300,1916874650,18850,18850,18850,18850,29
|
|
20240819,112200,1916328000,18850,18850,18850,18850,8
|
|
20240819,112100,1916177200,18840,18940,18940,18840,184
|
|
20240819,112000,1912703840,18870,18850,18930,18840,217
|
|
20240819,111900,1908605940,18930,18930,18930,18840,213
|
|
20240819,111800,1904574030,18840,18920,18930,18820,52
|
|
20240819,111700,1903592220,18920,18810,18930,18810,2018
|
|
20240819,111600,1865538730,18810,18810,18810,18810,0
|
|
20240819,111500,1865538730,18810,18810,18810,18810,18
|
|
20240819,111400,1865200150,18810,18810,18810,18810,3
|
|
20240819,111300,1865143720,18760,18750,18760,18750,6
|
|
20240819,111200,1865031170,18800,18810,18810,18800,33
|
|
20240819,111100,1864410740,18820,18820,18820,18820,0
|
|
20240819,111000,1864410740,18820,18830,18830,18730,16
|
|
20240819,110900,1864110470,18730,18730,18730,18730,3
|
|
20240819,110800,1864054280,18730,18740,18740,18730,510
|
|
20240819,110700,1854500930,18740,18780,18780,18740,2024
|
|
20240819,110600,1816541580,18780,18830,18830,18780,622
|
|
20240819,110500,1804836760,18830,18830,18830,18830,108
|
|
20240819,110400,1802803120,18830,18840,18840,18830,96
|
|
20240819,110300,1800995000,18840,18830,18840,18830,14
|
|
20240819,110200,1800731310,18850,18840,18850,18840,36
|
|
20240819,110100,1800052810,18810,18800,18810,18780,227
|
|
20240819,110000,1795784110,18770,18770,18770,18770,0
|
|
20240819,105900,1795784110,18770,18770,18770,18770,5
|
|
20240819,105800,1795690260,18770,18780,18800,18770,132
|
|
20240819,105700,1793211360,18780,18800,18800,18780,106
|
|
20240819,105600,1791220280,18780,18780,18780,18780,149
|
|
20240819,105500,1788422060,18780,18780,18780,18780,56
|
|
20240819,105400,1787370380,18780,18780,18790,18780,98
|
|
20240819,105300,1785529140,18790,18800,18800,18790,41
|
|
20240819,105200,1784758670,18800,18810,18810,18800,20
|
|
20240819,105100,1784382570,18810,18820,18820,18810,113
|
|
20240819,105000,1782257030,18820,18820,18820,18820,202
|
|
20240819,104900,1778455390,18840,18840,18840,18840,0
|
|
20240819,104800,1778455390,18840,18840,18840,18840,19
|
|
20240819,104700,1778097430,18810,18810,18810,18810,18
|
|
20240819,104600,1777758850,18810,18810,18810,18810,0
|
|
20240819,104500,1777758850,18810,18760,18810,18750,175
|
|
20240819,104400,1774473600,18810,18760,18810,18760,440
|
|
20240819,104300,1766211320,18760,18750,18760,18750,39
|
|
20240819,104200,1765479980,18750,18760,18760,18750,1478
|
|
20240819,104100,1737756360,18770,18780,18780,18770,172
|
|
20240819,104000,1734527890,18780,18780,18780,18780,7
|
|
20240819,103900,1734396430,18770,18770,18770,18770,20
|
|
20240819,103800,1734021030,18770,18770,18770,18770,1
|
|
20240819,103700,1734002260,18770,18770,18770,18770,30
|
|
20240819,103600,1733439160,18770,18780,18780,18770,177
|
|
20240819,103500,1730116520,18780,18770,18780,18770,201
|
|
20240819,103400,1726343740,18780,18780,18780,18770,149
|
|
20240819,103300,1723546090,18780,18780,18780,18780,40
|
|
20240819,103200,1722794890,18770,18770,18770,18770,9
|
|
20240819,103100,1722625960,18770,18750,18770,18740,380
|
|
20240819,103000,1715499570,18770,18750,18770,18750,624
|
|
20240819,102900,1703787490,18730,18750,18760,18730,274
|
|
20240819,102800,1698652090,18750,18770,18770,18750,194
|
|
20240819,102700,1695013730,18770,18770,18770,18770,171
|
|
20240819,102600,1691804060,18780,18770,18780,18770,145
|
|
20240819,102500,1689082400,18770,18790,18790,18770,16
|
|
20240819,102400,1688781910,18790,18760,18790,18750,509
|
|
20240819,102300,1679234670,18760,18790,18790,18760,235
|
|
20240819,102200,1674823710,18780,18780,18780,18780,9
|
|
20240819,102100,1674654690,18780,18790,18790,18780,9
|
|
20240819,102000,1674485590,18790,18780,18790,18770,429
|
|
20240819,101900,1666429720,18780,18850,18850,18780,545
|
|
20240819,101800,1656171100,18870,18870,18870,18860,263
|
|
20240819,101700,1651210590,18880,18890,18890,18880,307
|
|
20240819,101600,1645412920,18920,18880,18920,18880,11
|
|
20240819,101500,1645204840,18900,18910,18910,18900,1006
|
|
20240819,101400,1626188440,18930,18930,18930,18900,22
|
|
20240819,101300,1625772130,18890,18920,18920,18890,351
|
|
20240819,101200,1619139730,18920,18900,18920,18900,274
|
|
20240819,101100,1613956860,18920,18920,18920,18920,11
|
|
20240819,101000,1613748740,18930,18850,18930,18850,566
|
|
20240819,100900,1603056140,18850,18830,18850,18830,53
|
|
20240819,100800,1602057350,18830,18790,18830,18790,4527
|
|
20240819,100700,1516994380,18830,18790,18830,18780,460
|
|
20240819,100600,1508342710,18790,18780,18790,18780,99
|
|
20240819,100500,1506483480,18790,18780,18790,18780,102
|
|
20240819,100400,1504567890,18780,18780,18780,18770,105
|
|
20240819,100300,1502596850,18790,18810,18810,18780,451
|
|
20240819,100200,1494122250,18830,18820,18830,18810,566
|
|
20240819,100100,1483472470,18820,18790,18820,18790,675
|
|
20240819,100000,1470776980,18790,18750,18790,18750,109
|
|
20240819,095900,1468733190,18750,18740,18750,18740,143
|
|
20240819,095800,1466051960,18750,18750,18750,18750,26
|
|
20240819,095700,1465564460,18750,18730,18750,18730,23
|
|
20240819,095600,1465133620,18730,18760,18760,18730,2043
|
|
20240819,095500,1426814040,18760,18780,18800,18760,284
|
|
20240819,095400,1421477600,18810,18760,18810,18760,66
|
|
20240819,095300,1420238940,18820,18790,18820,18750,669
|
|
20240819,095200,1407674260,18790,18750,18790,18750,57
|
|
20240819,095100,1406605270,18750,18790,18790,18750,1256
|
|
20240819,095000,1383050470,18790,18780,18790,18780,503
|
|
20240819,094900,1373604110,18750,18810,18810,18750,3688
|
|
20240819,094800,1304300140,18810,18830,18830,18810,115
|
|
20240819,094700,1302135820,18830,18890,18890,18820,651
|
|
20240819,094600,1289873290,18890,18890,18890,18890,200
|
|
20240819,094500,1286095290,18900,18870,18900,18820,2876
|
|
20240819,094400,1231921250,18870,18900,18900,18870,104
|
|
20240819,094300,1229955770,18910,18900,18910,18890,365
|
|
20240819,094200,1223059960,18910,18910,18910,18910,39
|
|
20240819,094100,1222322470,18910,18900,18910,18900,228
|
|
20240819,094000,1218011460,18900,18840,18900,18840,834
|
|
20240819,093900,1202288520,18830,18820,18840,18820,131
|
|
20240819,093800,1199821840,18820,18860,18860,18750,1076
|
|
20240819,093700,1179613880,18910,18910,18910,18840,226
|
|
20240819,093600,1175346480,18910,18750,18910,18750,198
|
|
20240819,093500,1171612970,18750,18860,18860,18740,2086
|
|
20240819,093400,1132464910,18860,18960,18970,18860,653
|
|
20240819,093300,1120108010,18970,19040,19060,18970,1917
|
|
20240819,093200,1083687550,19020,19080,19080,19020,1329
|
|
20240819,093100,1058364680,19080,19140,19140,19080,111
|
|
20240819,093000,1056246740,19070,19050,19150,19050,783
|
|
20240819,092900,1041299150,19050,19060,19120,19050,1155
|
|
20240819,092800,1019275490,19050,19060,19070,19050,428
|
|
20240819,092700,1011120660,19070,19060,19080,19060,312
|
|
20240819,092600,1005172380,19060,19100,19100,19050,1905
|
|
20240819,092500,968852420,19100,19090,19150,19080,143
|
|
20240819,092400,966121800,19080,19150,19160,19080,387
|
|
20240819,092300,958723540,19160,19110,19160,19070,1155
|
|
20240819,092200,936666700,19110,19120,19150,19090,1432
|
|
20240819,092100,909304940,19120,19110,19190,19110,1115
|
|
20240819,092000,887920670,19100,19140,19180,19100,1077
|
|
20240819,091900,867321690,19140,19110,19200,19050,1724
|
|
20240819,091800,834336960,19050,19060,19120,19040,2399
|
|
20240819,091700,788614140,19060,19090,19100,19050,939
|
|
20240819,091600,770711500,19100,19120,19130,19100,1724
|
|
20240819,091500,737754370,19120,19180,19190,19120,4518
|
|
20240819,091400,651237800,19190,19120,19250,19110,4872
|
|
20240819,091300,557745990,19120,19000,19130,19000,3856
|
|
20240819,091200,484162350,19000,18880,19000,18830,3730
|
|
20240819,091100,413670350,18880,18750,18890,18750,3844
|
|
20240819,091000,341376850,18750,18720,18760,18710,2123
|
|
20240819,090900,301612300,18730,18650,18730,18650,517
|
|
20240819,090800,291948930,18650,18650,18680,18650,664
|
|
20240819,090700,279557830,18660,18670,18670,18610,1355
|
|
20240819,090600,254305490,18670,18610,18680,18610,197
|
|
20240819,090500,250634820,18610,18700,18710,18600,4207
|
|
20240819,090400,171984540,18710,18510,18710,18510,1773
|
|
20240819,090300,139118670,18510,18430,18510,18420,711
|
|
20240819,090200,126014940,18430,18430,18430,18420,174
|
|
20240819,090100,122809530,18420,18550,18580,18420,2064
|
|
20240819,090000,84623890,18580,18650,18650,18570,4488
|