716 lines
37 KiB
CSV
716 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,205300,1398584210,18820,18820,18820,18820,2366
|
|
20240823,205200,1398584210,18820,18820,18820,18820,0
|
|
20240823,205100,1398584210,18820,18820,18820,18820,0
|
|
20240823,205000,1398584210,18820,18820,18820,18820,0
|
|
20240823,204900,1398584210,18820,18820,18820,18820,0
|
|
20240823,204800,1398584210,18820,18820,18820,18820,0
|
|
20240823,204700,1398584210,18820,18820,18820,18820,0
|
|
20240823,204600,1398584210,18820,18820,18820,18820,0
|
|
20240823,204500,1398584210,18820,18820,18820,18820,0
|
|
20240823,204400,1398584210,18820,18820,18820,18820,0
|
|
20240823,204300,1398584210,18820,18820,18820,18820,0
|
|
20240823,204200,1398584210,18820,18820,18820,18820,0
|
|
20240823,204100,1398584210,18820,18820,18820,18820,0
|
|
20240823,204000,1398584210,18820,18820,18820,18820,0
|
|
20240823,203900,1398584210,18820,18820,18820,18820,0
|
|
20240823,203800,1398584210,18820,18820,18820,18820,0
|
|
20240823,203700,1398584210,18820,18820,18820,18820,0
|
|
20240823,203600,1398584210,18820,18820,18820,18820,0
|
|
20240823,203500,1398584210,18820,18820,18820,18820,0
|
|
20240823,203400,1398584210,18820,18820,18820,18820,0
|
|
20240823,203300,1398584210,18820,18820,18820,18820,0
|
|
20240823,203200,1398584210,18820,18820,18820,18820,0
|
|
20240823,203100,1398584210,18820,18820,18820,18820,0
|
|
20240823,203000,1398584210,18820,18820,18820,18820,0
|
|
20240823,202900,1398584210,18820,18820,18820,18820,0
|
|
20240823,202800,1398584210,18820,18820,18820,18820,0
|
|
20240823,202700,1398584210,18820,18820,18820,18820,0
|
|
20240823,202600,1398584210,18820,18820,18820,18820,0
|
|
20240823,202500,1398584210,18820,18820,18820,18820,0
|
|
20240823,202400,1398584210,18820,18820,18820,18820,0
|
|
20240823,202300,1398584210,18820,18820,18820,18820,2366
|
|
20240823,202200,1398584210,18820,18820,18820,18820,0
|
|
20240823,202100,1398584210,18820,18820,18820,18820,0
|
|
20240823,202000,1398584210,18820,18820,18820,18820,0
|
|
20240823,201900,1398584210,18820,18820,18820,18820,0
|
|
20240823,201800,1398584210,18820,18820,18820,18820,0
|
|
20240823,201700,1398584210,18820,18820,18820,18820,0
|
|
20240823,201600,1398584210,18820,18820,18820,18820,0
|
|
20240823,201500,1398584210,18820,18820,18820,18820,0
|
|
20240823,201400,1398584210,18820,18820,18820,18820,0
|
|
20240823,201300,1398584210,18820,18820,18820,18820,0
|
|
20240823,201200,1398584210,18820,18820,18820,18820,0
|
|
20240823,201100,1398584210,18820,18820,18820,18820,0
|
|
20240823,201000,1398584210,18820,18820,18820,18820,0
|
|
20240823,200900,1398584210,18820,18820,18820,18820,0
|
|
20240823,200800,1398584210,18820,18820,18820,18820,0
|
|
20240823,200700,1398584210,18820,18820,18820,18820,0
|
|
20240823,200600,1398584210,18820,18820,18820,18820,0
|
|
20240823,200500,1398584210,18820,18820,18820,18820,0
|
|
20240823,200400,1398584210,18820,18820,18820,18820,0
|
|
20240823,200300,1398584210,18820,18820,18820,18820,0
|
|
20240823,200200,1398584210,18820,18820,18820,18820,0
|
|
20240823,200100,1398584210,18820,18820,18820,18820,0
|
|
20240823,200000,1398584210,18820,18820,18820,18820,0
|
|
20240823,195900,1398584210,18820,18820,18820,18820,0
|
|
20240823,195800,1398584210,18820,18820,18820,18820,0
|
|
20240823,195700,1398584210,18820,18820,18820,18820,0
|
|
20240823,195600,1398584210,18820,18820,18820,18820,0
|
|
20240823,195500,1398584210,18820,18820,18820,18820,0
|
|
20240823,195400,1398584210,18820,18820,18820,18820,0
|
|
20240823,195300,1398584210,18820,18820,18820,18820,2366
|
|
20240823,195200,1398584210,18820,18820,18820,18820,0
|
|
20240823,195100,1398584210,18820,18820,18820,18820,0
|
|
20240823,195000,1398584210,18820,18820,18820,18820,0
|
|
20240823,194900,1398584210,18820,18820,18820,18820,0
|
|
20240823,194800,1398584210,18820,18820,18820,18820,0
|
|
20240823,194700,1398584210,18820,18820,18820,18820,0
|
|
20240823,194600,1398584210,18820,18820,18820,18820,0
|
|
20240823,194500,1398584210,18820,18820,18820,18820,0
|
|
20240823,194400,1398584210,18820,18820,18820,18820,0
|
|
20240823,194300,1398584210,18820,18820,18820,18820,0
|
|
20240823,194200,1398584210,18820,18820,18820,18820,0
|
|
20240823,194100,1398584210,18820,18820,18820,18820,0
|
|
20240823,194000,1398584210,18820,18820,18820,18820,0
|
|
20240823,193900,1398584210,18820,18820,18820,18820,0
|
|
20240823,193800,1398584210,18820,18820,18820,18820,0
|
|
20240823,193700,1398584210,18820,18820,18820,18820,0
|
|
20240823,193600,1398584210,18820,18820,18820,18820,0
|
|
20240823,193500,1398584210,18820,18820,18820,18820,0
|
|
20240823,193400,1398584210,18820,18820,18820,18820,0
|
|
20240823,193300,1398584210,18820,18820,18820,18820,0
|
|
20240823,193200,1398584210,18820,18820,18820,18820,0
|
|
20240823,193100,1398584210,18820,18820,18820,18820,0
|
|
20240823,193000,1398584210,18820,18820,18820,18820,0
|
|
20240823,192900,1398584210,18820,18820,18820,18820,0
|
|
20240823,192800,1398584210,18820,18820,18820,18820,0
|
|
20240823,192700,1398584210,18820,18820,18820,18820,0
|
|
20240823,192600,1398584210,18820,18820,18820,18820,0
|
|
20240823,192500,1398584210,18820,18820,18820,18820,0
|
|
20240823,192400,1398584210,18820,18820,18820,18820,0
|
|
20240823,192300,1398584210,18820,18820,18820,18820,2366
|
|
20240823,192200,1398584210,18820,18820,18820,18820,0
|
|
20240823,192100,1398584210,18820,18820,18820,18820,0
|
|
20240823,192000,1398584210,18820,18820,18820,18820,0
|
|
20240823,191900,1398584210,18820,18820,18820,18820,0
|
|
20240823,191800,1398584210,18820,18820,18820,18820,0
|
|
20240823,191700,1398584210,18820,18820,18820,18820,0
|
|
20240823,191600,1398584210,18820,18820,18820,18820,0
|
|
20240823,191500,1398584210,18820,18820,18820,18820,0
|
|
20240823,191400,1398584210,18820,18820,18820,18820,0
|
|
20240823,191300,1398584210,18820,18820,18820,18820,0
|
|
20240823,191200,1398584210,18820,18820,18820,18820,0
|
|
20240823,191100,1398584210,18820,18820,18820,18820,0
|
|
20240823,191000,1398584210,18820,18820,18820,18820,0
|
|
20240823,190900,1398584210,18820,18820,18820,18820,0
|
|
20240823,190800,1398584210,18820,18820,18820,18820,0
|
|
20240823,190700,1398584210,18820,18820,18820,18820,0
|
|
20240823,190600,1398584210,18820,18820,18820,18820,0
|
|
20240823,190500,1398584210,18820,18820,18820,18820,0
|
|
20240823,190400,1398584210,18820,18820,18820,18820,0
|
|
20240823,190300,1398584210,18820,18820,18820,18820,0
|
|
20240823,190200,1398584210,18820,18820,18820,18820,0
|
|
20240823,190100,1398584210,18820,18820,18820,18820,0
|
|
20240823,190000,1398584210,18820,18820,18820,18820,0
|
|
20240823,185900,1398584210,18820,18820,18820,18820,0
|
|
20240823,185800,1398584210,18820,18820,18820,18820,0
|
|
20240823,185700,1398584210,18820,18820,18820,18820,0
|
|
20240823,185600,1398584210,18820,18820,18820,18820,0
|
|
20240823,185500,1398584210,18820,18820,18820,18820,0
|
|
20240823,185400,1398584210,18820,18820,18820,18820,0
|
|
20240823,185300,1398584210,18820,18820,18820,18820,2366
|
|
20240823,185200,1398584210,18820,18820,18820,18820,0
|
|
20240823,185100,1398584210,18820,18820,18820,18820,0
|
|
20240823,185000,1398584210,18820,18820,18820,18820,0
|
|
20240823,184900,1398584210,18820,18820,18820,18820,0
|
|
20240823,184800,1398584210,18820,18820,18820,18820,0
|
|
20240823,184700,1398584210,18820,18820,18820,18820,0
|
|
20240823,184600,1398584210,18820,18820,18820,18820,0
|
|
20240823,184500,1398584210,18820,18820,18820,18820,0
|
|
20240823,184400,1398584210,18820,18820,18820,18820,0
|
|
20240823,184300,1398584210,18820,18820,18820,18820,0
|
|
20240823,184200,1398584210,18820,18820,18820,18820,0
|
|
20240823,184100,1398584210,18820,18820,18820,18820,0
|
|
20240823,184000,1398584210,18820,18820,18820,18820,0
|
|
20240823,183900,1398584210,18820,18820,18820,18820,0
|
|
20240823,183800,1398584210,18820,18820,18820,18820,0
|
|
20240823,183700,1398584210,18820,18820,18820,18820,0
|
|
20240823,183600,1398584210,18820,18820,18820,18820,0
|
|
20240823,183500,1398584210,18820,18820,18820,18820,0
|
|
20240823,183400,1398584210,18820,18820,18820,18820,0
|
|
20240823,183300,1398584210,18820,18820,18820,18820,0
|
|
20240823,183200,1398584210,18820,18820,18820,18820,0
|
|
20240823,183100,1398584210,18820,18820,18820,18820,0
|
|
20240823,183000,1398584210,18820,18820,18820,18820,0
|
|
20240823,182900,1398584210,18820,18820,18820,18820,0
|
|
20240823,182800,1398584210,18820,18820,18820,18820,0
|
|
20240823,182700,1398584210,18820,18820,18820,18820,0
|
|
20240823,182600,1398584210,18820,18820,18820,18820,0
|
|
20240823,182500,1398584210,18820,18820,18820,18820,0
|
|
20240823,182400,1398584210,18820,18820,18820,18820,0
|
|
20240823,182300,1398584210,18820,18820,18820,18820,2366
|
|
20240823,182200,1398584210,18820,18820,18820,18820,0
|
|
20240823,182100,1398584210,18820,18820,18820,18820,0
|
|
20240823,182000,1398584210,18820,18820,18820,18820,0
|
|
20240823,181900,1398584210,18820,18820,18820,18820,0
|
|
20240823,181800,1398584210,18820,18820,18820,18820,0
|
|
20240823,181700,1398584210,18820,18820,18820,18820,0
|
|
20240823,181600,1398584210,18820,18820,18820,18820,0
|
|
20240823,181500,1398584210,18820,18820,18820,18820,0
|
|
20240823,181400,1398584210,18820,18820,18820,18820,0
|
|
20240823,181300,1398584210,18820,18820,18820,18820,0
|
|
20240823,181200,1398584210,18820,18820,18820,18820,0
|
|
20240823,181100,1398584210,18820,18820,18820,18820,0
|
|
20240823,181000,1398584210,18820,18820,18820,18820,0
|
|
20240823,180900,1398584210,18820,18820,18820,18820,0
|
|
20240823,180800,1398584210,18820,18820,18820,18820,0
|
|
20240823,180700,1398584210,18820,18820,18820,18820,0
|
|
20240823,180600,1398584210,18820,18820,18820,18820,0
|
|
20240823,180500,1398584210,18820,18820,18820,18820,0
|
|
20240823,180400,1398584210,18820,18820,18820,18820,0
|
|
20240823,180300,1398584210,18820,18820,18820,18820,0
|
|
20240823,180200,1398584210,18820,18820,18820,18820,0
|
|
20240823,180100,1398584210,18820,18820,18820,18820,0
|
|
20240823,180000,1398584210,18820,18820,18820,18820,0
|
|
20240823,175900,1398584210,18820,18820,18820,18820,0
|
|
20240823,175800,1398584210,18820,18820,18820,18820,0
|
|
20240823,175700,1398584210,18820,18820,18820,18820,0
|
|
20240823,175600,1398584210,18820,18820,18820,18820,0
|
|
20240823,175500,1398584210,18820,18820,18820,18820,0
|
|
20240823,175400,1398584210,18820,18820,18820,18820,0
|
|
20240823,175300,1398584210,18820,18820,18820,18820,2366
|
|
20240823,175200,1398584210,18820,18820,18820,18820,0
|
|
20240823,175100,1398584210,18820,18820,18820,18820,0
|
|
20240823,175000,1398584210,18820,18820,18820,18820,0
|
|
20240823,174900,1398584210,18820,18820,18820,18820,0
|
|
20240823,174800,1398584210,18820,18820,18820,18820,0
|
|
20240823,174700,1398584210,18820,18820,18820,18820,0
|
|
20240823,174600,1398584210,18820,18820,18820,18820,0
|
|
20240823,174500,1398584210,18820,18820,18820,18820,0
|
|
20240823,174400,1398584210,18820,18820,18820,18820,0
|
|
20240823,174300,1398584210,18820,18820,18820,18820,0
|
|
20240823,174200,1398584210,18820,18820,18820,18820,0
|
|
20240823,174100,1398584210,18820,18820,18820,18820,0
|
|
20240823,174000,1398584210,18820,18820,18820,18820,0
|
|
20240823,173900,1398584210,18820,18820,18820,18820,0
|
|
20240823,173800,1398584210,18820,18820,18820,18820,0
|
|
20240823,173700,1398584210,18820,18820,18820,18820,0
|
|
20240823,173600,1398584210,18820,18820,18820,18820,0
|
|
20240823,173500,1398584210,18820,18820,18820,18820,0
|
|
20240823,173400,1398584210,18820,18820,18820,18820,0
|
|
20240823,173300,1398584210,18820,18820,18820,18820,0
|
|
20240823,173200,1398584210,18820,18820,18820,18820,0
|
|
20240823,173100,1398584210,18820,18820,18820,18820,0
|
|
20240823,173000,1398584210,18820,18820,18820,18820,0
|
|
20240823,172900,1398584210,18820,18820,18820,18820,0
|
|
20240823,172800,1398584210,18820,18820,18820,18820,0
|
|
20240823,172700,1398584210,18820,18820,18820,18820,0
|
|
20240823,172600,1398584210,18820,18820,18820,18820,0
|
|
20240823,172500,1398584210,18820,18820,18820,18820,0
|
|
20240823,172400,1398584210,18820,18820,18820,18820,0
|
|
20240823,172300,1398584210,18820,18820,18820,18820,2366
|
|
20240823,172200,1398584210,18820,18820,18820,18820,0
|
|
20240823,172100,1398584210,18820,18820,18820,18820,0
|
|
20240823,172000,1398584210,18820,18820,18820,18820,0
|
|
20240823,171900,1398584210,18820,18820,18820,18820,0
|
|
20240823,171800,1398584210,18820,18820,18820,18820,0
|
|
20240823,171700,1398584210,18820,18820,18820,18820,0
|
|
20240823,171600,1398584210,18820,18820,18820,18820,0
|
|
20240823,171500,1398584210,18820,18820,18820,18820,0
|
|
20240823,171400,1398584210,18820,18820,18820,18820,0
|
|
20240823,171300,1398584210,18820,18820,18820,18820,0
|
|
20240823,171200,1398584210,18820,18820,18820,18820,0
|
|
20240823,171100,1398584210,18820,18820,18820,18820,0
|
|
20240823,171000,1398584210,18820,18820,18820,18820,0
|
|
20240823,170900,1398584210,18820,18820,18820,18820,0
|
|
20240823,170800,1398584210,18820,18820,18820,18820,0
|
|
20240823,170700,1398584210,18820,18820,18820,18820,0
|
|
20240823,170600,1398584210,18820,18820,18820,18820,0
|
|
20240823,170500,1398584210,18820,18820,18820,18820,0
|
|
20240823,170400,1398584210,18820,18820,18820,18820,0
|
|
20240823,170300,1398584210,18820,18820,18820,18820,0
|
|
20240823,170200,1398584210,18820,18820,18820,18820,0
|
|
20240823,170100,1398584210,18820,18820,18820,18820,0
|
|
20240823,170000,1398584210,18820,18820,18820,18820,0
|
|
20240823,165900,1398584210,18820,18820,18820,18820,0
|
|
20240823,165800,1398584210,18820,18820,18820,18820,0
|
|
20240823,165700,1398584210,18820,18820,18820,18820,0
|
|
20240823,165600,1398584210,18820,18820,18820,18820,0
|
|
20240823,165500,1398584210,18820,18820,18820,18820,0
|
|
20240823,165400,1398584210,18820,18820,18820,18820,0
|
|
20240823,165300,1398584210,18820,18820,18820,18820,2366
|
|
20240823,165200,1398584210,18820,18820,18820,18820,0
|
|
20240823,165100,1398584210,18820,18820,18820,18820,0
|
|
20240823,165000,1398584210,18820,18820,18820,18820,0
|
|
20240823,164900,1398584210,18820,18820,18820,18820,0
|
|
20240823,164800,1398584210,18820,18820,18820,18820,0
|
|
20240823,164700,1398584210,18820,18820,18820,18820,0
|
|
20240823,164600,1398584210,18820,18820,18820,18820,0
|
|
20240823,164500,1398584210,18820,18820,18820,18820,0
|
|
20240823,164400,1398584210,18820,18820,18820,18820,0
|
|
20240823,164300,1398584210,18820,18820,18820,18820,0
|
|
20240823,164200,1398584210,18820,18820,18820,18820,0
|
|
20240823,164100,1398584210,18820,18820,18820,18820,0
|
|
20240823,164000,1398584210,18820,18820,18820,18820,0
|
|
20240823,163900,1398584210,18820,18820,18820,18820,0
|
|
20240823,163800,1398584210,18820,18820,18820,18820,0
|
|
20240823,163700,1398584210,18820,18820,18820,18820,0
|
|
20240823,163600,1398584210,18820,18820,18820,18820,0
|
|
20240823,163500,1398584210,18820,18820,18820,18820,0
|
|
20240823,163400,1398584210,18820,18820,18820,18820,0
|
|
20240823,163300,1398584210,18820,18820,18820,18820,0
|
|
20240823,163200,1398584210,18820,18820,18820,18820,0
|
|
20240823,163100,1398584210,18820,18820,18820,18820,0
|
|
20240823,163000,1398584210,18820,18820,18820,18820,0
|
|
20240823,162900,1398584210,18820,18820,18820,18820,0
|
|
20240823,162800,1398584210,18820,18820,18820,18820,0
|
|
20240823,162700,1398584210,18820,18820,18820,18820,0
|
|
20240823,162600,1398584210,18820,18820,18820,18820,0
|
|
20240823,162500,1398584210,18820,18820,18820,18820,0
|
|
20240823,162400,1398584210,18820,18820,18820,18820,0
|
|
20240823,162300,1398584210,18820,18820,18820,18820,2366
|
|
20240823,162200,1398584210,18820,18820,18820,18820,0
|
|
20240823,162100,1398584210,18820,18820,18820,18820,0
|
|
20240823,162000,1398584210,18820,18820,18820,18820,0
|
|
20240823,161900,1398584210,18820,18820,18820,18820,0
|
|
20240823,161800,1398584210,18820,18820,18820,18820,0
|
|
20240823,161700,1398584210,18820,18820,18820,18820,0
|
|
20240823,161600,1398584210,18820,18820,18820,18820,0
|
|
20240823,161500,1398584210,18820,18820,18820,18820,0
|
|
20240823,161400,1398584210,18820,18820,18820,18820,0
|
|
20240823,161300,1398584210,18820,18820,18820,18820,0
|
|
20240823,161200,1398584210,18820,18820,18820,18820,0
|
|
20240823,161100,1398584210,18820,18820,18820,18820,0
|
|
20240823,161000,1398584210,18820,18820,18820,18820,0
|
|
20240823,160900,1398584210,18820,18820,18820,18820,0
|
|
20240823,160800,1398584210,18820,18820,18820,18820,0
|
|
20240823,160700,1398584210,18820,18820,18820,18820,0
|
|
20240823,160600,1398584210,18820,18820,18820,18820,0
|
|
20240823,160500,1398584210,18820,18820,18820,18820,0
|
|
20240823,160400,1398584210,18820,18820,18820,18820,0
|
|
20240823,160300,1398584210,18820,18820,18820,18820,0
|
|
20240823,160200,1398584210,18820,18820,18820,18820,0
|
|
20240823,160100,1398584210,18820,18820,18820,18820,0
|
|
20240823,160000,1398584210,18820,18820,18820,18820,0
|
|
20240823,155900,1398584210,18820,18820,18820,18820,0
|
|
20240823,155800,1398584210,18820,18820,18820,18820,0
|
|
20240823,155700,1398584210,18820,18820,18820,18820,0
|
|
20240823,155600,1398584210,18820,18820,18820,18820,0
|
|
20240823,155500,1398584210,18820,18820,18820,18820,0
|
|
20240823,155400,1398584210,18820,18820,18820,18820,0
|
|
20240823,155300,1398584210,18820,18820,18820,18820,2366
|
|
20240823,155200,1398584210,18820,18820,18820,18820,0
|
|
20240823,155100,1398584210,18820,18820,18820,18820,0
|
|
20240823,155000,1398584210,18820,18820,18820,18820,0
|
|
20240823,154900,1398584210,18820,18820,18820,18820,0
|
|
20240823,154800,1398584210,18820,18820,18820,18820,0
|
|
20240823,154700,1398584210,18820,18820,18820,18820,0
|
|
20240823,154600,1398584210,18820,18820,18820,18820,0
|
|
20240823,154500,1398584210,18820,18820,18820,18820,0
|
|
20240823,154400,1398584210,18820,18820,18820,18820,0
|
|
20240823,154300,1398584210,18820,18820,18820,18820,0
|
|
20240823,154200,1398584210,18820,18820,18820,18820,0
|
|
20240823,154100,1398584210,18820,18820,18820,18820,0
|
|
20240823,154000,1398584210,18820,18820,18820,18820,0
|
|
20240823,153900,1398584210,18820,18820,18820,18820,0
|
|
20240823,153800,1398584210,18820,18820,18820,18820,0
|
|
20240823,153700,1398584210,18820,18820,18820,18820,0
|
|
20240823,153600,1398584210,18820,18820,18820,18820,0
|
|
20240823,153500,1398584210,18820,18820,18820,18820,0
|
|
20240823,153400,1398584210,18820,18820,18820,18820,0
|
|
20240823,153300,1398584210,18820,18820,18820,18820,0
|
|
20240823,153200,1398584210,18820,18820,18820,18820,0
|
|
20240823,153100,1398584210,18820,18820,18820,18820,0
|
|
20240823,153000,1398584210,18820,18820,18820,18820,2366
|
|
20240823,152900,1354056090,18820,18820,18820,18820,0
|
|
20240823,152800,1354056090,18820,18820,18820,18820,0
|
|
20240823,152700,1354056090,18820,18820,18820,18820,0
|
|
20240823,152600,1354056090,18820,18820,18820,18820,0
|
|
20240823,152500,1354056090,18820,18820,18820,18820,0
|
|
20240823,152400,1354056090,18820,18820,18820,18820,0
|
|
20240823,152300,1354056090,18820,18820,18820,18820,0
|
|
20240823,152200,1354056090,18820,18820,18820,18820,0
|
|
20240823,152100,1354056090,18820,18820,18820,18820,0
|
|
20240823,152000,1354056090,18820,18820,18820,18820,0
|
|
20240823,151900,1354056090,18820,18870,18870,18820,334
|
|
20240823,151800,1347768460,18830,18840,18840,18830,1281
|
|
20240823,151700,1323647170,18880,18880,18880,18880,0
|
|
20240823,151600,1323647170,18880,18880,18880,18880,5
|
|
20240823,151500,1323552770,18880,18820,18880,18820,202
|
|
20240823,151400,1319747910,18880,18820,18880,18820,82
|
|
20240823,151300,1318202780,18820,18830,18830,18820,133
|
|
20240823,151200,1315699000,18830,18840,18840,18830,120
|
|
20240823,151100,1313438680,18860,18860,18860,18860,1
|
|
20240823,151000,1313419820,18890,18860,18890,18850,1615
|
|
20240823,150900,1282935910,18880,18860,18880,18860,6
|
|
20240823,150800,1282822730,18880,18880,18880,18880,5
|
|
20240823,150700,1282728330,18880,18880,18880,18880,20
|
|
20240823,150600,1282350730,18860,18860,18860,18860,0
|
|
20240823,150500,1282350730,18860,18860,18860,18860,6
|
|
20240823,150400,1282237570,18860,18860,18860,18860,0
|
|
20240823,150300,1282237570,18860,18850,18860,18850,208
|
|
20240823,150200,1278316470,18860,18860,18860,18860,183
|
|
20240823,150100,1274865090,18860,18860,18860,18860,105
|
|
20240823,150000,1272884790,18860,18860,18860,18860,0
|
|
20240823,145900,1272884790,18860,18860,18860,18860,40
|
|
20240823,145800,1272130390,18910,18860,18910,18860,368
|
|
20240823,145700,1265179910,18910,18910,18910,18910,0
|
|
20240823,145600,1265179910,18910,18860,18910,18860,170
|
|
20240823,145500,1261966210,18850,18900,18900,18850,34
|
|
20240823,145400,1261324560,18900,18900,18900,18900,10
|
|
20240823,145300,1261135560,18900,18900,18900,18900,1100
|
|
20240823,145200,1240345560,18900,18900,18900,18900,14
|
|
20240823,145100,1240080960,18900,18920,18920,18900,128
|
|
20240823,145000,1237661160,18920,18920,18920,18920,1
|
|
20240823,144900,1237642240,18900,18900,18900,18900,50
|
|
20240823,144800,1236697240,18910,18910,18910,18910,71
|
|
20240823,144700,1235354630,18910,18910,18910,18910,2
|
|
20240823,144600,1235316810,18900,18900,18900,18900,60
|
|
20240823,144500,1234182810,18900,18900,18900,18900,0
|
|
20240823,144400,1234182810,18900,18900,18900,18900,78
|
|
20240823,144300,1232708610,18920,18920,18920,18920,10
|
|
20240823,144200,1232519410,18920,18900,18920,18900,150
|
|
20240823,144100,1229682010,18900,18930,18930,18900,159
|
|
20240823,144000,1226675560,18900,18900,18900,18900,0
|
|
20240823,143900,1226675560,18900,18940,18940,18900,312
|
|
20240823,143800,1220774510,18940,18940,18940,18940,134
|
|
20240823,143700,1218236550,18940,18930,18940,18930,208
|
|
20240823,143600,1214297310,18940,18940,18940,18940,0
|
|
20240823,143500,1214297310,18940,18940,18940,18940,0
|
|
20240823,143400,1214297310,18940,18930,18940,18930,2
|
|
20240823,143300,1214259440,18900,18890,18900,18890,372
|
|
20240823,143200,1207229870,18880,18880,18880,18880,30
|
|
20240823,143100,1206663470,18860,18860,18860,18860,10
|
|
20240823,143000,1206474870,18850,18860,18860,18850,6
|
|
20240823,142900,1206361720,18850,18840,18850,18840,261
|
|
20240823,142800,1201443420,18840,18840,18840,18840,0
|
|
20240823,142700,1201443420,18840,18840,18840,18840,0
|
|
20240823,142600,1201443420,18840,18840,18840,18840,160
|
|
20240823,142500,1198429020,18850,18850,18850,18850,20
|
|
20240823,142400,1198052020,18830,18830,18830,18830,0
|
|
20240823,142300,1198052020,18830,18840,18840,18830,151
|
|
20240823,142200,1195207820,18840,18850,18850,18840,23
|
|
20240823,142100,1194774490,18840,18840,18840,18830,24
|
|
20240823,142000,1194322390,18840,18840,18840,18840,76
|
|
20240823,141900,1192890550,18840,18840,18840,18840,33
|
|
20240823,141800,1192268830,18840,18840,18840,18840,27
|
|
20240823,141700,1191760150,18830,18830,18830,18830,43
|
|
20240823,141600,1190950460,18830,18830,18830,18830,189
|
|
20240823,141500,1187391590,18770,18770,18770,18770,13
|
|
20240823,141400,1187147580,18780,18840,18840,18780,359
|
|
20240823,141300,1180402930,18850,18810,18850,18810,5
|
|
20240823,141200,1180308840,18800,18800,18800,18800,0
|
|
20240823,141100,1180308840,18800,18850,18850,18800,175
|
|
20240823,141000,1177016340,18850,18850,18850,18850,50
|
|
20240823,140900,1176073840,18850,18860,18860,18800,255
|
|
20240823,140800,1171268590,18800,18800,18800,18800,1000
|
|
20240823,140700,1152468590,18800,18810,18810,18800,543
|
|
20240823,140600,1142255690,18810,18820,18830,18810,128
|
|
20240823,140500,1139847480,18820,18860,18860,18820,712
|
|
20240823,140400,1126428090,18860,18860,18860,18860,10
|
|
20240823,140300,1126239490,18930,18930,18930,18930,0
|
|
20240823,140200,1126239490,18930,18930,18930,18930,0
|
|
20240823,140100,1126239490,18930,18930,18930,18930,0
|
|
20240823,140000,1126239490,18930,18930,18930,18930,57
|
|
20240823,135900,1125160480,18930,18930,18930,18930,14
|
|
20240823,135800,1124895460,18860,18860,18860,18860,1
|
|
20240823,135700,1124876600,18860,18860,18860,18860,245
|
|
20240823,135600,1120255900,18860,18860,18860,18860,0
|
|
20240823,135500,1120255900,18860,18860,18860,18860,0
|
|
20240823,135400,1120255900,18860,18860,18860,18860,4
|
|
20240823,135300,1120180460,18860,18860,18860,18860,0
|
|
20240823,135200,1120180460,18860,18860,18860,18860,0
|
|
20240823,135100,1120180460,18860,18860,18860,18860,700
|
|
20240823,135000,1106978460,18850,18850,18850,18850,0
|
|
20240823,134900,1106978460,18850,18850,18850,18850,4
|
|
20240823,134800,1106903060,18850,18850,18850,18850,0
|
|
20240823,134700,1106903060,18850,18850,18850,18850,0
|
|
20240823,134600,1106903060,18850,18870,18870,18850,235
|
|
20240823,134500,1102470280,18880,18880,18880,18880,100
|
|
20240823,134400,1100582280,18880,18880,18880,18880,0
|
|
20240823,134300,1100582280,18880,18950,18950,18880,14
|
|
20240823,134200,1100317050,18950,18950,18950,18950,0
|
|
20240823,134100,1100317050,18950,18950,18950,18950,74
|
|
20240823,134000,1098914750,18860,18880,18880,18860,32
|
|
20240823,133900,1098311010,18860,18860,18860,18860,0
|
|
20240823,133800,1098311010,18860,18860,18860,18860,290
|
|
20240823,133700,1092841610,18860,18860,18860,18860,34
|
|
20240823,133600,1092200370,18850,18850,18850,18850,0
|
|
20240823,133500,1092200370,18850,18850,18850,18850,33
|
|
20240823,133400,1091578320,18960,18960,18960,18960,1
|
|
20240823,133300,1091559360,18850,18920,18920,18850,172
|
|
20240823,133200,1088315060,18850,18850,18920,18850,106
|
|
20240823,133100,1086316890,18850,18870,18870,18850,219
|
|
20240823,133000,1082185630,18860,18860,18860,18860,0
|
|
20240823,132900,1082185630,18860,18870,18870,18860,26
|
|
20240823,132800,1081695210,18870,18870,18870,18870,6
|
|
20240823,132700,1081581990,18890,18880,18890,18880,92
|
|
20240823,132600,1079844990,18880,18890,18890,18880,17
|
|
20240823,132500,1079523980,18890,18890,18890,18890,7
|
|
20240823,132400,1079391750,18890,18890,18890,18890,3
|
|
20240823,132300,1079335080,18890,18910,18920,18890,61
|
|
20240823,132200,1078182620,18920,18920,18920,18910,48
|
|
20240823,132100,1077274820,18920,18920,18920,18920,71
|
|
20240823,132000,1075931500,18940,18940,18940,18940,100
|
|
20240823,131900,1074037500,18940,18940,18940,18940,0
|
|
20240823,131800,1074037500,18940,18980,18980,18940,18
|
|
20240823,131700,1073696370,18980,18970,18980,18950,343
|
|
20240823,131600,1067193080,18960,18970,18980,18960,134
|
|
20240823,131500,1064650720,18980,18970,18980,18970,70
|
|
20240823,131400,1063322810,18970,18970,18970,18970,5
|
|
20240823,131300,1063227960,18960,18960,18960,18960,6
|
|
20240823,131200,1063114200,18960,18960,18960,18960,0
|
|
20240823,131100,1063114200,18960,18960,18960,18960,2
|
|
20240823,131000,1063076280,18960,18960,18960,18960,100
|
|
20240823,130900,1061180280,18950,18950,18950,18950,0
|
|
20240823,130800,1061180280,18950,18950,18950,18950,1
|
|
20240823,130700,1061161330,18950,18950,18950,18950,1
|
|
20240823,130600,1061142380,18950,18950,18950,18950,3
|
|
20240823,130500,1061085530,18950,18950,18950,18950,20
|
|
20240823,130400,1060706530,18950,18950,18950,18950,67
|
|
20240823,130300,1059436880,18900,18900,18900,18900,11
|
|
20240823,130200,1059228980,18900,18900,18900,18900,4
|
|
20240823,130100,1059153380,18900,18910,18910,18900,26
|
|
20240823,130000,1058661970,18900,18940,18940,18900,178
|
|
20240823,125900,1055291170,18940,18960,18960,18940,188
|
|
20240823,125800,1051727300,18990,18990,18990,18990,0
|
|
20240823,125700,1051727300,18990,18990,18990,18990,4
|
|
20240823,125600,1051651340,18990,18990,18990,18990,11
|
|
20240823,125500,1051442450,18990,18990,18990,18990,5
|
|
20240823,125400,1051347500,18990,18990,18990,18990,13
|
|
20240823,125300,1051100630,18990,18990,18990,18990,4
|
|
20240823,125200,1051024670,19000,18980,19000,18980,65
|
|
20240823,125100,1049790650,18970,18970,18970,18970,20
|
|
20240823,125000,1049411250,18970,18970,18970,18970,32
|
|
20240823,124900,1048804210,18970,18970,18970,18970,5
|
|
20240823,124800,1048709360,18960,18960,18960,18960,22
|
|
20240823,124700,1048292240,18960,18960,18970,18960,17
|
|
20240823,124600,1047969900,18970,18970,18970,18970,0
|
|
20240823,124500,1047969900,18970,18970,18970,18970,57
|
|
20240823,124400,1046888610,18970,18960,18970,18960,3
|
|
20240823,124300,1046831710,18950,18950,18950,18950,0
|
|
20240823,124200,1046831710,18950,18950,18950,18950,9
|
|
20240823,124100,1046661160,18940,18880,18940,18880,382
|
|
20240823,124000,1039436980,18880,18880,18880,18880,129
|
|
20240823,123900,1037001460,18900,18840,18900,18840,289
|
|
20240823,123800,1031543390,18800,18810,18840,18800,763
|
|
20240823,123700,1017195220,18810,18810,18810,18810,1
|
|
20240823,123600,1017176410,18820,18820,18820,18820,73
|
|
20240823,123500,1015802550,18840,18840,18840,18840,40
|
|
20240823,123400,1015048950,18840,18840,18840,18840,21
|
|
20240823,123300,1014653310,18810,18810,18810,18810,500
|
|
20240823,123200,1005248310,18810,18810,18810,18810,0
|
|
20240823,123100,1005248310,18810,18810,18810,18810,0
|
|
20240823,123000,1005248310,18810,18810,18810,18810,0
|
|
20240823,122900,1005248310,18810,18850,18850,18810,3
|
|
20240823,122800,1005191800,18850,18850,18850,18850,0
|
|
20240823,122700,1005191800,18850,18830,18850,18830,104
|
|
20240823,122600,1003232720,18810,18810,18810,18810,0
|
|
20240823,122500,1003232720,18810,18810,18810,18810,49
|
|
20240823,122400,1002311030,18810,18810,18810,18810,0
|
|
20240823,122300,1002311030,18810,18810,18810,18810,1
|
|
20240823,122200,1002292220,18810,18810,18810,18810,3
|
|
20240823,122100,1002235790,18830,18830,18830,18830,0
|
|
20240823,122000,1002235790,18830,18770,18830,18770,715
|
|
20240823,121900,988813900,18770,18770,18770,18770,3
|
|
20240823,121800,988757590,18770,18770,18770,18770,400
|
|
20240823,121700,981249590,18750,18750,18750,18750,70
|
|
20240823,121600,979937090,18750,18760,18760,18750,185
|
|
20240823,121500,976468310,18760,18770,18770,18760,15
|
|
20240823,121400,976186880,18760,18760,18760,18760,73
|
|
20240823,121300,974817400,18800,18850,18850,18800,2023
|
|
20240823,121200,936705340,18840,18840,18840,18840,40
|
|
20240823,121100,935951740,18860,18850,18860,18840,82
|
|
20240823,121000,934406070,18840,18840,18840,18840,0
|
|
20240823,120900,934406070,18840,18840,18840,18840,0
|
|
20240823,120800,934406070,18840,18840,18840,18840,0
|
|
20240823,120700,934406070,18840,18840,18840,18840,0
|
|
20240823,120600,934406070,18840,18840,18840,18840,0
|
|
20240823,120500,934406070,18840,18840,18840,18840,0
|
|
20240823,120400,934406070,18840,18840,18840,18840,0
|
|
20240823,120300,934406070,18840,18840,18840,18840,235
|
|
20240823,120200,929978670,18830,18820,18830,18820,194
|
|
20240823,120100,926326590,18760,18760,18760,18760,1
|
|
20240823,120000,926307830,18760,18770,18770,18760,161
|
|
20240823,115900,923287380,18760,18760,18760,18760,0
|
|
20240823,115800,923287380,18760,18800,18800,18760,18
|
|
20240823,115700,922949160,18800,18800,18800,18800,0
|
|
20240823,115600,922949160,18800,18840,18840,18800,1313
|
|
20240823,115500,898216790,18840,18840,18840,18840,1
|
|
20240823,115400,898197950,18850,18850,18850,18850,3
|
|
20240823,115300,898141400,18850,18850,18850,18850,0
|
|
20240823,115200,898141400,18850,18850,18850,18850,1
|
|
20240823,115100,898122550,18800,18800,18800,18800,0
|
|
20240823,115000,898122550,18800,18800,18800,18800,0
|
|
20240823,114900,898122550,18800,18880,18880,18800,422
|
|
20240823,114800,890188680,18830,18830,18830,18830,40
|
|
20240823,114700,889435480,18830,18830,18830,18830,92
|
|
20240823,114600,887703120,18820,18820,18820,18820,117
|
|
20240823,114500,885501180,18810,18810,18810,18810,2
|
|
20240823,114400,885463560,18800,18800,18800,18800,0
|
|
20240823,114300,885463560,18800,18800,18800,18800,1
|
|
20240823,114200,885444760,18890,18890,18890,18890,6
|
|
20240823,114100,885331420,18890,18890,18890,18890,52
|
|
20240823,114000,884349140,18890,18890,18890,18890,1
|
|
20240823,113900,884330250,18790,18780,18790,18780,4
|
|
20240823,113800,884255120,18750,18750,18750,18750,132
|
|
20240823,113700,881780120,18750,18750,18750,18740,1049
|
|
20240823,113600,862116710,18740,18740,18740,18720,132
|
|
20240823,113500,859643150,18740,18740,18740,18740,3
|
|
20240823,113400,859586930,18720,18720,18720,18720,0
|
|
20240823,113300,859586930,18720,18730,18730,18720,278
|
|
20240823,113200,854380680,18740,18740,18740,18740,7
|
|
20240823,113100,854249500,18740,18740,18740,18740,40
|
|
20240823,113000,853499900,18730,18730,18730,18730,0
|
|
20240823,112900,853499900,18730,18740,18740,18730,8
|
|
20240823,112800,853350050,18740,18740,18740,18740,55
|
|
20240823,112700,852319350,18740,18740,18740,18740,50
|
|
20240823,112600,851382350,18740,18740,18740,18740,3
|
|
20240823,112500,851326130,18740,18740,18750,18740,34
|
|
20240823,112400,850688650,18750,18750,18750,18750,1
|
|
20240823,112300,850669900,18750,18750,18750,18750,38
|
|
20240823,112200,849957400,18750,18760,18760,18750,1100
|
|
20240823,112100,829330080,18760,18760,18760,18760,5
|
|
20240823,112000,829236280,18770,18770,18770,18770,115
|
|
20240823,111900,827077730,18850,18770,18850,18770,34
|
|
20240823,111800,826439230,18850,18850,18850,18850,6
|
|
20240823,111700,826326130,18770,18770,18770,18770,0
|
|
20240823,111600,826326130,18770,18770,18770,18770,0
|
|
20240823,111500,826326130,18770,18770,18770,18770,31
|
|
20240823,111400,825744260,18770,18760,18770,18760,75
|
|
20240823,111300,824337170,18750,18750,18750,18750,11
|
|
20240823,111200,824130920,18760,18750,18760,18750,24
|
|
20240823,111100,823680880,18750,18760,18760,18750,43
|
|
20240823,111000,822874620,18750,18750,18760,18750,30
|
|
20240823,110900,822312080,18760,18870,18870,18760,18
|
|
20240823,110800,821973850,18760,18750,18770,18750,96
|
|
20240823,110700,820173050,18730,18740,18740,18730,50
|
|
20240823,110600,819236450,18740,18740,18740,18740,0
|
|
20240823,110500,819236450,18740,18740,18740,18740,1
|
|
20240823,110400,819217710,18740,18740,18740,18740,62
|
|
20240823,110300,818055830,18730,18730,18730,18730,21
|
|
20240823,110200,817662500,18720,18720,18720,18720,50
|
|
20240823,110100,816726500,18720,18720,18720,18720,5
|
|
20240823,110000,816632900,18720,18670,18720,18670,277
|
|
20240823,105900,811453940,18670,18670,18670,18670,19
|
|
20240823,105800,811099210,18670,18670,18670,18670,1100
|
|
20240823,105700,790562210,18640,18650,18650,18640,200
|
|
20240823,105600,786833470,18640,18650,18650,18640,40
|
|
20240823,105500,786087840,18650,18700,18700,18640,1095
|
|
20240823,105400,765648670,18690,18730,18730,18690,46
|
|
20240823,105300,764787530,18680,18680,18680,18680,41
|
|
20240823,105200,764021650,18680,18680,18680,18680,0
|
|
20240823,105100,764021650,18680,18680,18680,18680,10
|
|
20240823,105000,763834850,18740,18680,18740,18680,125
|
|
20240823,104900,761498110,18670,18680,18680,18670,142
|
|
20240823,104800,758846870,18650,18700,18700,18650,871
|
|
20240823,104700,742596460,18690,18770,18770,18690,833
|
|
20240823,104600,727011270,18780,18780,18780,18780,41
|
|
20240823,104500,726241290,18710,18780,18780,18710,170
|
|
20240823,104400,723060520,18700,18710,18710,18700,1082
|
|
20240823,104300,702825480,18710,18710,18710,18710,31
|
|
20240823,104200,702245470,18710,18730,18730,18710,400
|
|
20240823,104100,694759390,18730,18750,18750,18730,1296
|
|
20240823,104000,670484810,18780,18780,18780,18750,1543
|
|
20240823,103900,641519670,18890,18800,18900,18780,557
|
|
20240823,103800,631051830,18800,18820,18820,18800,585
|
|
20240823,103700,620049340,18820,18860,18860,18820,261
|
|
20240823,103600,615134880,18860,18860,18860,18860,1
|
|
20240823,103500,615116020,18910,18890,18910,18890,50
|
|
20240823,103400,614170800,18910,18910,18910,18910,0
|
|
20240823,103300,614170800,18910,18860,18910,18850,171
|
|
20240823,103200,610947190,18860,18870,18870,18860,40
|
|
20240823,103100,610192710,18870,18870,18870,18870,30
|
|
20240823,103000,609626610,18860,18860,18860,18860,0
|
|
20240823,102900,609626610,18860,18890,18890,18860,100
|
|
20240823,102800,607738000,18890,18890,18890,18890,10
|
|
20240823,102700,607549100,18890,18900,18900,18890,32
|
|
20240823,102600,606944320,18920,18920,18920,18920,2
|
|
20240823,102500,606906480,18900,18900,18900,18900,12
|
|
20240823,102400,606679680,18900,18930,18930,18900,26
|
|
20240823,102300,606188070,18930,18930,18930,18930,18
|
|
20240823,102200,605847330,18950,18940,18950,18940,24
|
|
20240823,102100,605392760,18950,18950,18950,18950,0
|
|
20240823,102000,605392760,18950,18950,18950,18950,17
|
|
20240823,101900,605070610,18950,18970,18970,18950,18
|
|
20240823,101800,604729210,18970,18940,18970,18940,6
|
|
20240823,101700,604615540,18970,18950,18970,18950,92
|
|
20240823,101600,602872000,18950,18950,18950,18950,9
|
|
20240823,101500,602701450,18950,18950,18950,18950,120
|
|
20240823,101400,600427450,18950,18950,18950,18950,0
|
|
20240823,101300,600427450,18950,18950,18950,18950,50
|
|
20240823,101200,599479950,18950,18950,18950,18950,0
|
|
20240823,101100,599479950,18950,18850,18950,18850,74
|
|
20240823,101000,598081450,18900,18900,18900,18900,2
|
|
20240823,100900,598043650,18950,18950,18950,18950,1
|
|
20240823,100800,598024700,18900,18900,18910,18900,163
|
|
20240823,100700,594943230,18900,18900,18900,18900,2
|
|
20240823,100600,594905430,18900,18900,18900,18900,7
|
|
20240823,100500,594773130,18900,18830,18900,18830,4
|
|
20240823,100400,594697740,18910,18840,18910,18820,418
|
|
20240823,100300,586828720,18830,18920,18920,18820,377
|
|
20240823,100200,579720220,18940,18960,18960,18820,202
|
|
20240823,100100,575916500,18940,18940,18940,18940,87
|
|
20240823,100000,574268720,18940,18840,18940,18840,179
|
|
20240823,095900,570886860,18820,18930,18970,18820,340
|
|
20240823,095800,564458890,18820,18880,18980,18810,701
|
|
20240823,095700,551258650,18880,18880,18880,18880,2
|
|
20240823,095600,551220890,18870,18870,18870,18870,0
|
|
20240823,095500,551220890,18870,19030,19030,18870,180
|
|
20240823,095400,547823300,19040,19020,19050,18880,32
|
|
20240823,095300,547217140,19050,18880,19070,18870,210
|
|
20240823,095200,543234980,18870,18870,18870,18870,22
|
|
20240823,095100,542819840,18860,18900,18980,18860,109
|
|
20240823,095000,540759100,18970,19010,19060,18970,736
|
|
20240823,094900,526774260,19010,19030,19030,19010,597
|
|
20240823,094800,515425150,19010,19070,19070,19010,261
|
|
20240823,094700,510455100,19070,19080,19080,19070,2
|
|
20240823,094600,510416950,19080,19080,19080,19080,12
|
|
20240823,094500,510187990,19080,19080,19080,19080,46
|
|
20240823,094400,509310310,19080,19080,19120,19080,571
|
|
20240823,094300,498415590,19070,19070,19070,19070,0
|
|
20240823,094200,498415590,19070,19100,19100,19070,112
|
|
20240823,094100,496278810,19100,19120,19130,19100,798
|
|
20240823,094000,481028430,19120,19110,19120,19110,242
|
|
20240823,093900,476403720,19110,19130,19130,19110,111
|
|
20240823,093800,474282290,19130,19120,19130,19100,333
|
|
20240823,093700,467912420,19120,19070,19130,19070,546
|
|
20240823,093600,457475090,19070,19060,19070,19060,205
|
|
20240823,093500,453567760,19060,19060,19060,19060,5
|
|
20240823,093400,453472460,19050,19060,19060,19050,95
|
|
20240823,093300,451661960,19060,19060,19060,19060,10
|
|
20240823,093200,451471360,19060,19060,19060,18970,195
|
|
20240823,093100,447762750,19050,19060,19060,19050,21
|
|
20240823,093000,447362510,19050,18940,19050,18940,2417
|
|
20240823,092900,401429350,18850,18850,18850,18850,0
|
|
20240823,092800,401429350,18850,18850,18850,18850,2
|
|
20240823,092700,401391650,18840,18840,18840,18840,1
|
|
20240823,092600,401372810,18840,18830,18840,18830,25
|
|
20240823,092500,400902010,18810,18900,18920,18810,300
|
|
20240823,092400,395240550,18850,18840,18850,18820,566
|
|
20240823,092300,384573940,18840,18820,18840,18820,21
|
|
20240823,092200,384178700,18830,18830,18830,18830,71
|
|
20240823,092100,382841770,18830,18810,18830,18810,280
|
|
20240823,092000,377574130,18810,18850,18850,18810,147
|
|
20240823,091900,374806790,18850,18850,18850,18850,6
|
|
20240823,091800,374693690,18850,18820,18850,18810,133
|
|
20240823,091700,372190160,18820,18850,18850,18820,141
|
|
20240823,091600,369535130,18870,18910,18910,18870,1785
|
|
20240823,091500,335791090,18920,18970,18970,18920,80
|
|
20240823,091400,334277400,18970,18920,18970,18910,489
|
|
20240823,091300,325029890,18910,18910,18910,18910,277
|
|
20240823,091200,319791820,18910,18910,18910,18910,150
|
|
20240823,091100,316955320,18910,18930,19000,18910,2352
|
|
20240823,091000,272281500,18960,19000,19000,18960,1081
|
|
20240823,090900,251742620,19000,18910,19030,18900,1495
|
|
20240823,090800,223426130,18910,18830,18910,18830,288
|
|
20240823,090700,217989750,18810,18800,18810,18800,164
|
|
20240823,090600,214906310,18800,18800,18800,18800,42
|
|
20240823,090500,214116710,18790,18780,18790,18780,666
|
|
20240823,090400,201608130,18780,18790,18840,18770,1140
|
|
20240823,090300,180194380,18790,18690,18800,18690,2067
|
|
20240823,090200,141490420,18580,18550,18700,18540,734
|
|
20240823,090100,127856240,18650,18550,18660,18530,2243
|
|
20240823,090000,86229580,18530,18580,18800,18530,4641
|