705 lines
38 KiB
CSV
705 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,204200,15434371420,14940,14940,14940,14940,21795
|
|
20240822,204100,15434371420,14940,14940,14940,14940,0
|
|
20240822,204000,15434371420,14940,14940,14940,14940,0
|
|
20240822,203900,15434371420,14940,14940,14940,14940,0
|
|
20240822,203800,15434371420,14940,14940,14940,14940,0
|
|
20240822,203700,15434371420,14940,14940,14940,14940,0
|
|
20240822,203600,15434371420,14940,14940,14940,14940,0
|
|
20240822,203500,15434371420,14940,14940,14940,14940,0
|
|
20240822,203400,15434371420,14940,14940,14940,14940,0
|
|
20240822,203300,15434371420,14940,14940,14940,14940,0
|
|
20240822,203200,15434371420,14940,14940,14940,14940,0
|
|
20240822,203100,15434371420,14940,14940,14940,14940,0
|
|
20240822,203000,15434371420,14940,14940,14940,14940,0
|
|
20240822,202900,15434371420,14940,14940,14940,14940,0
|
|
20240822,202800,15434371420,14940,14940,14940,14940,0
|
|
20240822,202700,15434371420,14940,14940,14940,14940,0
|
|
20240822,202600,15434371420,14940,14940,14940,14940,0
|
|
20240822,202500,15434371420,14940,14940,14940,14940,0
|
|
20240822,202400,15434371420,14940,14940,14940,14940,0
|
|
20240822,202300,15434371420,14940,14940,14940,14940,0
|
|
20240822,202200,15434371420,14940,14940,14940,14940,0
|
|
20240822,202100,15434371420,14940,14940,14940,14940,0
|
|
20240822,202000,15434371420,14940,14940,14940,14940,0
|
|
20240822,201900,15434371420,14940,14940,14940,14940,0
|
|
20240822,201800,15434371420,14940,14940,14940,14940,0
|
|
20240822,201700,15434371420,14940,14940,14940,14940,0
|
|
20240822,201600,15434371420,14940,14940,14940,14940,0
|
|
20240822,201500,15434371420,14940,14940,14940,14940,0
|
|
20240822,201400,15434371420,14940,14940,14940,14940,0
|
|
20240822,201300,15434371420,14940,14940,14940,14940,0
|
|
20240822,201200,15434371420,14940,14940,14940,14940,21795
|
|
20240822,201100,15434371420,14940,14940,14940,14940,0
|
|
20240822,201000,15434371420,14940,14940,14940,14940,0
|
|
20240822,200900,15434371420,14940,14940,14940,14940,0
|
|
20240822,200800,15434371420,14940,14940,14940,14940,0
|
|
20240822,200700,15434371420,14940,14940,14940,14940,0
|
|
20240822,200600,15434371420,14940,14940,14940,14940,0
|
|
20240822,200500,15434371420,14940,14940,14940,14940,0
|
|
20240822,200400,15434371420,14940,14940,14940,14940,0
|
|
20240822,200300,15434371420,14940,14940,14940,14940,0
|
|
20240822,200200,15434371420,14940,14940,14940,14940,0
|
|
20240822,200100,15434371420,14940,14940,14940,14940,0
|
|
20240822,200000,15434371420,14940,14940,14940,14940,0
|
|
20240822,195900,15434371420,14940,14940,14940,14940,0
|
|
20240822,195800,15434371420,14940,14940,14940,14940,0
|
|
20240822,195700,15434371420,14940,14940,14940,14940,0
|
|
20240822,195600,15434371420,14940,14940,14940,14940,0
|
|
20240822,195500,15434371420,14940,14940,14940,14940,0
|
|
20240822,195400,15434371420,14940,14940,14940,14940,0
|
|
20240822,195300,15434371420,14940,14940,14940,14940,0
|
|
20240822,195200,15434371420,14940,14940,14940,14940,0
|
|
20240822,195100,15434371420,14940,14940,14940,14940,0
|
|
20240822,195000,15434371420,14940,14940,14940,14940,0
|
|
20240822,194900,15434371420,14940,14940,14940,14940,0
|
|
20240822,194800,15434371420,14940,14940,14940,14940,0
|
|
20240822,194700,15434371420,14940,14940,14940,14940,0
|
|
20240822,194600,15434371420,14940,14940,14940,14940,0
|
|
20240822,194500,15434371420,14940,14940,14940,14940,0
|
|
20240822,194400,15434371420,14940,14940,14940,14940,0
|
|
20240822,194300,15434371420,14940,14940,14940,14940,0
|
|
20240822,194200,15434371420,14940,14940,14940,14940,21795
|
|
20240822,194100,15434371420,14940,14940,14940,14940,0
|
|
20240822,194000,15434371420,14940,14940,14940,14940,0
|
|
20240822,193900,15434371420,14940,14940,14940,14940,0
|
|
20240822,193800,15434371420,14940,14940,14940,14940,0
|
|
20240822,193700,15434371420,14940,14940,14940,14940,0
|
|
20240822,193600,15434371420,14940,14940,14940,14940,0
|
|
20240822,193500,15434371420,14940,14940,14940,14940,0
|
|
20240822,193400,15434371420,14940,14940,14940,14940,0
|
|
20240822,193300,15434371420,14940,14940,14940,14940,0
|
|
20240822,193200,15434371420,14940,14940,14940,14940,0
|
|
20240822,193100,15434371420,14940,14940,14940,14940,0
|
|
20240822,193000,15434371420,14940,14940,14940,14940,0
|
|
20240822,192900,15434371420,14940,14940,14940,14940,0
|
|
20240822,192800,15434371420,14940,14940,14940,14940,0
|
|
20240822,192700,15434371420,14940,14940,14940,14940,0
|
|
20240822,192600,15434371420,14940,14940,14940,14940,0
|
|
20240822,192500,15434371420,14940,14940,14940,14940,0
|
|
20240822,192400,15434371420,14940,14940,14940,14940,0
|
|
20240822,192300,15434371420,14940,14940,14940,14940,0
|
|
20240822,192200,15434371420,14940,14940,14940,14940,0
|
|
20240822,192100,15434371420,14940,14940,14940,14940,0
|
|
20240822,192000,15434371420,14940,14940,14940,14940,0
|
|
20240822,191900,15434371420,14940,14940,14940,14940,0
|
|
20240822,191800,15434371420,14940,14940,14940,14940,0
|
|
20240822,191700,15434371420,14940,14940,14940,14940,0
|
|
20240822,191600,15434371420,14940,14940,14940,14940,0
|
|
20240822,191500,15434371420,14940,14940,14940,14940,0
|
|
20240822,191400,15434371420,14940,14940,14940,14940,0
|
|
20240822,191300,15434371420,14940,14940,14940,14940,0
|
|
20240822,191200,15434371420,14940,14940,14940,14940,21795
|
|
20240822,191100,15434371420,14940,14940,14940,14940,0
|
|
20240822,191000,15434371420,14940,14940,14940,14940,0
|
|
20240822,190900,15434371420,14940,14940,14940,14940,0
|
|
20240822,190800,15434371420,14940,14940,14940,14940,0
|
|
20240822,190700,15434371420,14940,14940,14940,14940,0
|
|
20240822,190600,15434371420,14940,14940,14940,14940,0
|
|
20240822,190500,15434371420,14940,14940,14940,14940,0
|
|
20240822,190400,15434371420,14940,14940,14940,14940,0
|
|
20240822,190300,15434371420,14940,14940,14940,14940,0
|
|
20240822,190200,15434371420,14940,14940,14940,14940,0
|
|
20240822,190100,15434371420,14940,14940,14940,14940,0
|
|
20240822,190000,15434371420,14940,14940,14940,14940,0
|
|
20240822,185900,15434371420,14940,14940,14940,14940,0
|
|
20240822,185800,15434371420,14940,14940,14940,14940,0
|
|
20240822,185700,15434371420,14940,14940,14940,14940,0
|
|
20240822,185600,15434371420,14940,14940,14940,14940,0
|
|
20240822,185500,15434371420,14940,14940,14940,14940,0
|
|
20240822,185400,15434371420,14940,14940,14940,14940,0
|
|
20240822,185300,15434371420,14940,14940,14940,14940,0
|
|
20240822,185200,15434371420,14940,14940,14940,14940,0
|
|
20240822,185100,15434371420,14940,14940,14940,14940,0
|
|
20240822,185000,15434371420,14940,14940,14940,14940,0
|
|
20240822,184900,15434371420,14940,14940,14940,14940,0
|
|
20240822,184800,15434371420,14940,14940,14940,14940,0
|
|
20240822,184700,15434371420,14940,14940,14940,14940,0
|
|
20240822,184600,15434371420,14940,14940,14940,14940,0
|
|
20240822,184500,15434371420,14940,14940,14940,14940,0
|
|
20240822,184400,15434371420,14940,14940,14940,14940,0
|
|
20240822,184300,15434371420,14940,14940,14940,14940,0
|
|
20240822,184200,15434371420,14940,14940,14940,14940,21795
|
|
20240822,184100,15434371420,14940,14940,14940,14940,0
|
|
20240822,184000,15434371420,14940,14940,14940,14940,0
|
|
20240822,183900,15434371420,14940,14940,14940,14940,0
|
|
20240822,183800,15434371420,14940,14940,14940,14940,0
|
|
20240822,183700,15434371420,14940,14940,14940,14940,0
|
|
20240822,183600,15434371420,14940,14940,14940,14940,0
|
|
20240822,183500,15434371420,14940,14940,14940,14940,0
|
|
20240822,183400,15434371420,14940,14940,14940,14940,0
|
|
20240822,183300,15434371420,14940,14940,14940,14940,0
|
|
20240822,183200,15434371420,14940,14940,14940,14940,0
|
|
20240822,183100,15434371420,14940,14940,14940,14940,0
|
|
20240822,183000,15434371420,14940,14940,14940,14940,0
|
|
20240822,182900,15434371420,14940,14940,14940,14940,0
|
|
20240822,182800,15434371420,14940,14940,14940,14940,0
|
|
20240822,182700,15434371420,14940,14940,14940,14940,0
|
|
20240822,182600,15434371420,14940,14940,14940,14940,0
|
|
20240822,182500,15434371420,14940,14940,14940,14940,0
|
|
20240822,182400,15434371420,14940,14940,14940,14940,0
|
|
20240822,182300,15434371420,14940,14940,14940,14940,0
|
|
20240822,182200,15434371420,14940,14940,14940,14940,0
|
|
20240822,182100,15434371420,14940,14940,14940,14940,0
|
|
20240822,182000,15434371420,14940,14940,14940,14940,0
|
|
20240822,181900,15434371420,14940,14940,14940,14940,0
|
|
20240822,181800,15434371420,14940,14940,14940,14940,0
|
|
20240822,181700,15434371420,14940,14940,14940,14940,0
|
|
20240822,181600,15434371420,14940,14940,14940,14940,0
|
|
20240822,181500,15434371420,14940,14940,14940,14940,0
|
|
20240822,181400,15434371420,14940,14940,14940,14940,0
|
|
20240822,181300,15434371420,14940,14940,14940,14940,0
|
|
20240822,181200,15434371420,14940,14940,14940,14940,21795
|
|
20240822,181100,15434371420,14940,14940,14940,14940,0
|
|
20240822,181000,15434371420,14940,14940,14940,14940,0
|
|
20240822,180900,15434371420,14940,14940,14940,14940,0
|
|
20240822,180800,15434371420,14940,14940,14940,14940,0
|
|
20240822,180700,15434371420,14940,14940,14940,14940,0
|
|
20240822,180600,15434371420,14940,14940,14940,14940,0
|
|
20240822,180500,15434371420,14940,14940,14940,14940,0
|
|
20240822,180400,15434371420,14940,14940,14940,14940,0
|
|
20240822,180300,15434371420,14940,14940,14940,14940,0
|
|
20240822,180200,15434371420,14940,14940,14940,14940,0
|
|
20240822,180100,15434371420,14940,14940,14940,14940,0
|
|
20240822,180000,15434371420,14940,14940,14940,14940,0
|
|
20240822,175900,15434371420,14940,14940,14940,14940,0
|
|
20240822,175800,15434371420,14940,14940,14940,14940,0
|
|
20240822,175700,15434371420,14940,14940,14940,14940,0
|
|
20240822,175600,15434371420,14940,14940,14940,14940,0
|
|
20240822,175500,15434371420,14940,14940,14940,14940,0
|
|
20240822,175400,15434371420,14940,14940,14940,14940,0
|
|
20240822,175300,15434371420,14940,14940,14940,14940,0
|
|
20240822,175200,15434371420,14940,14940,14940,14940,0
|
|
20240822,175100,15434371420,14940,14940,14940,14940,0
|
|
20240822,175000,15434371420,14940,14940,14940,14940,0
|
|
20240822,174900,15434371420,14940,14940,14940,14940,0
|
|
20240822,174800,15434371420,14940,14940,14940,14940,0
|
|
20240822,174700,15434371420,14940,14940,14940,14940,0
|
|
20240822,174600,15434371420,14940,14940,14940,14940,0
|
|
20240822,174500,15434371420,14940,14940,14940,14940,0
|
|
20240822,174400,15434371420,14940,14940,14940,14940,0
|
|
20240822,174300,15434371420,14940,14940,14940,14940,0
|
|
20240822,174200,15434371420,14940,14940,14940,14940,21795
|
|
20240822,174100,15434371420,14940,14940,14940,14940,0
|
|
20240822,174000,15434371420,14940,14940,14940,14940,0
|
|
20240822,173900,15434371420,14940,14940,14940,14940,0
|
|
20240822,173800,15434371420,14940,14940,14940,14940,0
|
|
20240822,173700,15434371420,14940,14940,14940,14940,0
|
|
20240822,173600,15434371420,14940,14940,14940,14940,0
|
|
20240822,173500,15434371420,14940,14940,14940,14940,0
|
|
20240822,173400,15434371420,14940,14940,14940,14940,0
|
|
20240822,173300,15434371420,14940,14940,14940,14940,0
|
|
20240822,173200,15434371420,14940,14940,14940,14940,0
|
|
20240822,173100,15434371420,14940,14940,14940,14940,0
|
|
20240822,173000,15434371420,14940,14940,14940,14940,0
|
|
20240822,172900,15434371420,14940,14940,14940,14940,0
|
|
20240822,172800,15434371420,14940,14940,14940,14940,0
|
|
20240822,172700,15434371420,14940,14940,14940,14940,0
|
|
20240822,172600,15434371420,14940,14940,14940,14940,0
|
|
20240822,172500,15434371420,14940,14940,14940,14940,0
|
|
20240822,172400,15434371420,14940,14940,14940,14940,0
|
|
20240822,172300,15434371420,14940,14940,14940,14940,0
|
|
20240822,172200,15434371420,14940,14940,14940,14940,0
|
|
20240822,172100,15434371420,14940,14940,14940,14940,0
|
|
20240822,172000,15434371420,14940,14940,14940,14940,0
|
|
20240822,171900,15434371420,14940,14940,14940,14940,0
|
|
20240822,171800,15434371420,14940,14940,14940,14940,0
|
|
20240822,171700,15434371420,14940,14940,14940,14940,0
|
|
20240822,171600,15434371420,14940,14940,14940,14940,0
|
|
20240822,171500,15434371420,14940,14940,14940,14940,0
|
|
20240822,171400,15434371420,14940,14940,14940,14940,0
|
|
20240822,171300,15434371420,14940,14940,14940,14940,0
|
|
20240822,171200,15434371420,14940,14940,14940,14940,21795
|
|
20240822,171100,15434371420,14940,14940,14940,14940,0
|
|
20240822,171000,15434371420,14940,14940,14940,14940,0
|
|
20240822,170900,15434371420,14940,14940,14940,14940,0
|
|
20240822,170800,15434371420,14940,14940,14940,14940,0
|
|
20240822,170700,15434371420,14940,14940,14940,14940,0
|
|
20240822,170600,15434371420,14940,14940,14940,14940,0
|
|
20240822,170500,15434371420,14940,14940,14940,14940,0
|
|
20240822,170400,15434371420,14940,14940,14940,14940,0
|
|
20240822,170300,15434371420,14940,14940,14940,14940,0
|
|
20240822,170200,15434371420,14940,14940,14940,14940,0
|
|
20240822,170100,15434371420,14940,14940,14940,14940,0
|
|
20240822,170000,15434371420,14940,14940,14940,14940,0
|
|
20240822,165900,15434371420,14940,14940,14940,14940,0
|
|
20240822,165800,15434371420,14940,14940,14940,14940,0
|
|
20240822,165700,15434371420,14940,14940,14940,14940,0
|
|
20240822,165600,15434371420,14940,14940,14940,14940,0
|
|
20240822,165500,15434371420,14940,14940,14940,14940,0
|
|
20240822,165400,15434371420,14940,14940,14940,14940,0
|
|
20240822,165300,15434371420,14940,14940,14940,14940,0
|
|
20240822,165200,15434371420,14940,14940,14940,14940,0
|
|
20240822,165100,15434371420,14940,14940,14940,14940,0
|
|
20240822,165000,15434371420,14940,14940,14940,14940,0
|
|
20240822,164900,15434371420,14940,14940,14940,14940,0
|
|
20240822,164800,15434371420,14940,14940,14940,14940,0
|
|
20240822,164700,15434371420,14940,14940,14940,14940,0
|
|
20240822,164600,15434371420,14940,14940,14940,14940,0
|
|
20240822,164500,15434371420,14940,14940,14940,14940,0
|
|
20240822,164400,15434371420,14940,14940,14940,14940,0
|
|
20240822,164300,15434371420,14940,14940,14940,14940,0
|
|
20240822,164200,15434371420,14940,14940,14940,14940,21795
|
|
20240822,164100,15434371420,14940,14940,14940,14940,0
|
|
20240822,164000,15434371420,14940,14940,14940,14940,0
|
|
20240822,163900,15434371420,14940,14940,14940,14940,0
|
|
20240822,163800,15434371420,14940,14940,14940,14940,0
|
|
20240822,163700,15434371420,14940,14940,14940,14940,0
|
|
20240822,163600,15434371420,14940,14940,14940,14940,0
|
|
20240822,163500,15434371420,14940,14940,14940,14940,0
|
|
20240822,163400,15434371420,14940,14940,14940,14940,0
|
|
20240822,163300,15434371420,14940,14940,14940,14940,0
|
|
20240822,163200,15434371420,14940,14940,14940,14940,0
|
|
20240822,163100,15434371420,14940,14940,14940,14940,0
|
|
20240822,163000,15434371420,14940,14940,14940,14940,0
|
|
20240822,162900,15434371420,14940,14940,14940,14940,0
|
|
20240822,162800,15434371420,14940,14940,14940,14940,0
|
|
20240822,162700,15434371420,14940,14940,14940,14940,0
|
|
20240822,162600,15434371420,14940,14940,14940,14940,0
|
|
20240822,162500,15434371420,14940,14940,14940,14940,0
|
|
20240822,162400,15434371420,14940,14940,14940,14940,0
|
|
20240822,162300,15434371420,14940,14940,14940,14940,0
|
|
20240822,162200,15434371420,14940,14940,14940,14940,0
|
|
20240822,162100,15434371420,14940,14940,14940,14940,0
|
|
20240822,162000,15434371420,14940,14940,14940,14940,0
|
|
20240822,161900,15434371420,14940,14940,14940,14940,0
|
|
20240822,161800,15434371420,14940,14940,14940,14940,0
|
|
20240822,161700,15434371420,14940,14940,14940,14940,0
|
|
20240822,161600,15434371420,14940,14940,14940,14940,0
|
|
20240822,161500,15434371420,14940,14940,14940,14940,0
|
|
20240822,161400,15434371420,14940,14940,14940,14940,0
|
|
20240822,161300,15434371420,14940,14940,14940,14940,0
|
|
20240822,161200,15434371420,14940,14940,14940,14940,21795
|
|
20240822,161100,15434371420,14940,14940,14940,14940,0
|
|
20240822,161000,15434371420,14940,14940,14940,14940,0
|
|
20240822,160900,15434371420,14940,14940,14940,14940,0
|
|
20240822,160800,15434371420,14940,14940,14940,14940,0
|
|
20240822,160700,15434371420,14940,14940,14940,14940,0
|
|
20240822,160600,15434371420,14940,14940,14940,14940,0
|
|
20240822,160500,15434371420,14940,14940,14940,14940,0
|
|
20240822,160400,15434371420,14940,14940,14940,14940,0
|
|
20240822,160300,15434371420,14940,14940,14940,14940,0
|
|
20240822,160200,15434371420,14940,14940,14940,14940,0
|
|
20240822,160100,15434371420,14940,14940,14940,14940,0
|
|
20240822,160000,15434371420,14940,14940,14940,14940,0
|
|
20240822,155900,15434371420,14940,14940,14940,14940,0
|
|
20240822,155800,15434371420,14940,14940,14940,14940,0
|
|
20240822,155700,15434371420,14940,14940,14940,14940,0
|
|
20240822,155600,15434371420,14940,14940,14940,14940,0
|
|
20240822,155500,15434371420,14940,14940,14940,14940,0
|
|
20240822,155400,15434371420,14940,14940,14940,14940,0
|
|
20240822,155300,15434371420,14940,14940,14940,14940,0
|
|
20240822,155200,15434371420,14940,14940,14940,14940,0
|
|
20240822,155100,15434371420,14940,14940,14940,14940,0
|
|
20240822,155000,15434371420,14940,14940,14940,14940,0
|
|
20240822,154900,15434371420,14940,14940,14940,14940,0
|
|
20240822,154800,15434371420,14940,14940,14940,14940,0
|
|
20240822,154700,15434371420,14940,14940,14940,14940,0
|
|
20240822,154600,15434371420,14940,14940,14940,14940,0
|
|
20240822,154500,15434371420,14940,14940,14940,14940,0
|
|
20240822,154400,15434371420,14940,14940,14940,14940,0
|
|
20240822,154300,15434371420,14940,14940,14940,14940,0
|
|
20240822,154200,15434371420,14940,14940,14940,14940,21795
|
|
20240822,154100,15434371420,14940,14940,14940,14940,0
|
|
20240822,154000,15434371420,14940,14940,14940,14940,0
|
|
20240822,153900,15434371420,14940,14940,14940,14940,0
|
|
20240822,153800,15434371420,14940,14940,14940,14940,0
|
|
20240822,153700,15434371420,14940,14940,14940,14940,0
|
|
20240822,153600,15434371420,14940,14940,14940,14940,0
|
|
20240822,153500,15434371420,14940,14940,14940,14940,0
|
|
20240822,153400,15434371420,14940,14940,14940,14940,0
|
|
20240822,153300,15434371420,14940,14940,14940,14940,0
|
|
20240822,153200,15434371420,14940,14940,14940,14940,0
|
|
20240822,153100,15434371420,14940,14940,14940,14940,0
|
|
20240822,153000,15434371420,14940,14940,14940,14940,21795
|
|
20240822,152900,15108754120,14950,14950,14950,14950,0
|
|
20240822,152800,15108754120,14950,14950,14950,14950,0
|
|
20240822,152700,15108754120,14950,14950,14950,14950,0
|
|
20240822,152600,15108754120,14950,14950,14950,14950,0
|
|
20240822,152500,15108754120,14950,14950,14950,14950,0
|
|
20240822,152400,15108754120,14950,14950,14950,14950,0
|
|
20240822,152300,15108754120,14950,14950,14950,14950,0
|
|
20240822,152200,15108754120,14950,14950,14950,14950,0
|
|
20240822,152100,15108754120,14950,14950,14950,14950,0
|
|
20240822,152000,15108754120,14950,14950,14950,14950,0
|
|
20240822,151900,15108754120,14950,14960,14970,14950,4678
|
|
20240822,151800,15038784740,14960,14970,14970,14950,9072
|
|
20240822,151700,14903078190,14960,14960,14970,14960,5864
|
|
20240822,151600,14815335700,14970,14970,14970,14960,6474
|
|
20240822,151500,14718439890,14960,14970,14970,14960,3102
|
|
20240822,151400,14672019930,14960,14960,14970,14960,3760
|
|
20240822,151300,14615769490,14970,14970,14980,14960,4046
|
|
20240822,151200,14555201870,14970,14960,14970,14960,2034
|
|
20240822,151100,14524755050,14960,14980,14980,14960,2945
|
|
20240822,151000,14480667600,14980,14980,14990,14960,3817
|
|
20240822,150900,14423504630,14980,14960,14980,14950,4736
|
|
20240822,150800,14352642090,14960,14970,14980,14960,1137
|
|
20240822,150700,14335627910,14970,14970,14970,14960,3064
|
|
20240822,150600,14289765110,14970,14950,14970,14950,955
|
|
20240822,150500,14275480340,14950,14980,14980,14940,5071
|
|
20240822,150400,14199627090,14980,15010,15010,14970,5356
|
|
20240822,150300,14119355540,15010,15020,15020,15000,1386
|
|
20240822,150200,14098553800,15010,15010,15020,15000,649
|
|
20240822,150100,14088810990,15010,14980,15020,14980,6943
|
|
20240822,150000,13984753130,14980,14980,14980,14960,902
|
|
20240822,145900,13971250530,14970,14970,14980,14970,2182
|
|
20240822,145800,13938584650,14970,14970,14980,14970,441
|
|
20240822,145700,13931981640,14980,14970,14980,14970,1745
|
|
20240822,145600,13905855050,14970,14980,14980,14970,1023
|
|
20240822,145500,13890535290,14970,14990,14990,14970,4452
|
|
20240822,145400,13823844640,14990,15000,15010,14990,4753
|
|
20240822,145300,13752555670,15010,15010,15010,15000,1068
|
|
20240822,145200,13736525190,15000,14990,15010,14990,1792
|
|
20240822,145100,13709648960,15000,15000,15000,14990,1245
|
|
20240822,145000,13690985160,14990,15000,15000,14990,1193
|
|
20240822,144900,13673095680,15000,15010,15010,15000,2671
|
|
20240822,144800,13633030210,15010,15050,15050,15010,8196
|
|
20240822,144700,13509886750,15040,15050,15060,15040,1814
|
|
20240822,144600,13482588510,15050,15070,15070,15050,2632
|
|
20240822,144500,13442960340,15070,15090,15090,15070,2799
|
|
20240822,144400,13400749790,15090,15060,15090,15040,3596
|
|
20240822,144300,13346541710,15060,15040,15060,15030,1278
|
|
20240822,144200,13327303570,15030,15030,15030,15020,1177
|
|
20240822,144100,13309618370,15020,15040,15050,15020,807
|
|
20240822,144000,13297490740,15040,15080,15080,15040,1747
|
|
20240822,143900,13271166620,15060,15030,15080,15000,6296
|
|
20240822,143800,13176356880,15030,15030,15100,14950,20040
|
|
20240822,143700,12874717110,15010,14960,15020,14960,8665
|
|
20240822,143600,12744828350,14950,14950,14960,14950,2082
|
|
20240822,143500,12713702440,14950,14960,14960,14950,2613
|
|
20240822,143400,12674632260,14980,14970,14980,14960,3253
|
|
20240822,143300,12625935290,14970,14960,14980,14950,4438
|
|
20240822,143200,12559509000,14960,14960,14960,14950,333
|
|
20240822,143100,12554528730,14960,14960,14960,14950,400
|
|
20240822,143000,12548546230,14950,14960,14970,14950,1521
|
|
20240822,142900,12525792270,14970,14970,14970,14960,813
|
|
20240822,142800,12513624190,14980,14970,14980,14960,2761
|
|
20240822,142700,12472292490,14960,14960,14970,14960,29
|
|
20240822,142600,12471858610,14970,14960,14980,14960,642
|
|
20240822,142500,12462248070,14960,14960,14960,14940,567
|
|
20240822,142400,12453769850,14960,14950,14960,14930,1272
|
|
20240822,142300,12434763820,14960,14990,14990,14940,3187
|
|
20240822,142200,12387073670,14990,14980,15000,14980,1780
|
|
20240822,142100,12360395930,14970,14960,14970,14960,856
|
|
20240822,142000,12347584900,14960,14930,14960,14930,2159
|
|
20240822,141900,12315314080,14930,14930,14940,14930,756
|
|
20240822,141800,12304026900,14930,14930,14940,14930,1823
|
|
20240822,141700,12276808630,14940,14920,14940,14920,1804
|
|
20240822,141600,12249880590,14910,14910,14920,14910,814
|
|
20240822,141500,12237738850,14910,14900,14910,14900,5139
|
|
20240822,141400,12161162730,14900,14900,14910,14900,188
|
|
20240822,141300,12158361450,14900,14910,14910,14900,1041
|
|
20240822,141200,12142841000,14910,14920,14920,14910,831
|
|
20240822,141100,12130444400,14920,14910,14920,14910,1192
|
|
20240822,141000,12112664670,14910,14910,14910,14900,371
|
|
20240822,140900,12107133970,14910,14920,14920,14910,1889
|
|
20240822,140800,12078968000,14920,14920,14930,14910,1046
|
|
20240822,140700,12063361200,14920,14930,14930,14920,95
|
|
20240822,140600,12061942970,14930,14940,14940,14930,586
|
|
20240822,140500,12053193330,14940,14950,14950,14930,238
|
|
20240822,140400,12049637830,14950,14940,14950,14940,456
|
|
20240822,140300,12042822290,14950,14940,14950,14940,373
|
|
20240822,140200,12037249090,14940,14930,14940,14930,403
|
|
20240822,140100,12031231800,14930,14920,14930,14920,136
|
|
20240822,140000,12029202660,14920,14920,14930,14920,520
|
|
20240822,135900,12021442260,14920,14910,14920,14910,184
|
|
20240822,135800,12018698490,14920,14910,14930,14910,506
|
|
20240822,135700,12011149280,14920,14920,14920,14910,41
|
|
20240822,135600,12010537740,14910,14910,14920,14910,1452
|
|
20240822,135500,11988887780,14910,14920,14920,14910,1105
|
|
20240822,135400,11972412170,14920,14920,14930,14910,1693
|
|
20240822,135300,11947164080,14910,14920,14920,14910,2434
|
|
20240822,135200,11910850410,14920,14920,14920,14910,240
|
|
20240822,135100,11907270500,14920,14920,14930,14910,701
|
|
20240822,135000,11896812420,14920,14920,14920,14920,512
|
|
20240822,134900,11889173380,14920,14920,14920,14910,370
|
|
20240822,134800,11883656100,14910,14930,14930,14910,260
|
|
20240822,134700,11879775190,14940,14950,14950,14930,1242
|
|
20240822,134600,11861225380,14950,14950,14960,14950,558
|
|
20240822,134500,11852882820,14960,14960,14960,14950,32
|
|
20240822,134400,11852404160,14960,14950,14960,14950,179
|
|
20240822,134300,11849726420,14950,14940,14950,14940,1343
|
|
20240822,134200,11829650490,14940,14940,14950,14940,632
|
|
20240822,134100,11820206830,14950,14950,14950,14930,172
|
|
20240822,134000,11817636500,14940,14950,14950,14940,653
|
|
20240822,133900,11807877120,14940,14920,14940,14920,361
|
|
20240822,133800,11802487930,14920,14910,14940,14910,695
|
|
20240822,133700,11792125250,14910,14930,14930,14910,1077
|
|
20240822,133600,11776054550,14930,14940,14940,14930,812
|
|
20240822,133500,11763929020,14930,14920,14930,14920,1409
|
|
20240822,133400,11742892760,14930,14930,14930,14910,1152
|
|
20240822,133300,11725706280,14920,14910,14930,14910,1255
|
|
20240822,133200,11706987890,14900,14900,14910,14900,195
|
|
20240822,133100,11704082260,14900,14910,14910,14890,476
|
|
20240822,133000,11696987400,14910,14910,14910,14910,162
|
|
20240822,132900,11694571980,14910,14910,14920,14890,4789
|
|
20240822,132800,11623186400,14910,14920,14920,14910,247
|
|
20240822,132700,11619502580,14910,14910,14930,14910,1093
|
|
20240822,132600,11603202900,14930,14930,14930,14910,728
|
|
20240822,132500,11592340970,14930,14940,14940,14930,1303
|
|
20240822,132400,11572886830,14940,14960,14960,14940,2845
|
|
20240822,132300,11530363260,14960,14960,14970,14960,640
|
|
20240822,132200,11520788510,14960,14960,14960,14960,817
|
|
20240822,132100,11508566190,14960,14970,14970,14960,216
|
|
20240822,132000,11505334810,14960,14970,14970,14960,625
|
|
20240822,131900,11495981480,14970,14950,14970,14950,1747
|
|
20240822,131800,11469844600,14950,14950,14950,14940,314
|
|
20240822,131700,11465150830,14930,14940,14950,14930,2829
|
|
20240822,131600,11422912340,14930,14930,14930,14910,850
|
|
20240822,131500,11410228130,14930,14920,14930,14920,635
|
|
20240822,131400,11400753650,14920,14940,14940,14920,571
|
|
20240822,131300,11392232480,14940,14940,14940,14940,251
|
|
20240822,131200,11388482540,14940,14940,14950,14940,348
|
|
20240822,131100,11383282000,14950,14950,14950,14950,445
|
|
20240822,131000,11376629250,14950,14930,14950,14930,109
|
|
20240822,130900,11375001630,14920,14920,14940,14920,73
|
|
20240822,130800,11373912310,14920,14920,14940,14900,2059
|
|
20240822,130700,11343203860,14930,14980,14980,14920,3443
|
|
20240822,130600,11291693340,14990,14990,15000,14990,1197
|
|
20240822,130500,11273750300,15000,15000,15010,15000,1459
|
|
20240822,130400,11251864610,14990,14990,15010,14990,3714
|
|
20240822,130300,11196159330,14990,14980,14990,14970,938
|
|
20240822,130200,11182111300,14980,14920,14980,14920,3860
|
|
20240822,130100,11124435080,14920,14910,14930,14900,591
|
|
20240822,130000,11115622600,14900,14830,14920,14830,7427
|
|
20240822,125900,11005210030,14840,14840,14850,14840,1820
|
|
20240822,125800,10978200640,14840,14860,14860,14840,1463
|
|
20240822,125700,10956481840,14860,14850,14860,14850,174
|
|
20240822,125600,10953897280,14850,14850,14860,14840,4706
|
|
20240822,125500,10884030550,14850,14850,14850,14840,768
|
|
20240822,125400,10872629770,14850,14860,14860,14850,1077
|
|
20240822,125300,10856633700,14860,14860,14860,14850,2583
|
|
20240822,125200,10818273690,14860,14860,14860,14860,1418
|
|
20240822,125100,10797202210,14860,14860,14890,14860,1852
|
|
20240822,125000,10769660280,14850,14850,14860,14840,2472
|
|
20240822,124900,10732951080,14850,14840,14860,14840,3225
|
|
20240822,124800,10685065670,14850,14850,14860,14840,3669
|
|
20240822,124700,10630598320,14850,14860,14860,14850,5634
|
|
20240822,124600,10546904640,14860,14880,14890,14860,5143
|
|
20240822,124500,10470409790,14880,14900,14900,14880,6954
|
|
20240822,124400,10366865670,14900,14910,14910,14900,5573
|
|
20240822,124300,10283826270,14900,14910,14910,14900,1747
|
|
20240822,124200,10257794850,14910,14900,14910,14900,1165
|
|
20240822,124100,10240431350,14900,14910,14910,14900,2626
|
|
20240822,124000,10201300940,14900,14910,14910,14900,11042
|
|
20240822,123900,10036774580,14910,14920,14920,14900,7836
|
|
20240822,123800,9919943500,14920,14910,14920,14910,666
|
|
20240822,123700,9910009740,14920,14910,14920,14910,3496
|
|
20240822,123600,9857883680,14910,14910,14920,14910,645
|
|
20240822,123500,9848265980,14920,14920,14920,14910,226
|
|
20240822,123400,9844894300,14920,14920,14920,14910,321
|
|
20240822,123300,9840107560,14910,14910,14920,14910,736
|
|
20240822,123200,9829127790,14910,14920,14930,14910,2908
|
|
20240822,123100,9785742950,14930,14920,14930,14920,472
|
|
20240822,123000,9778697170,14920,14920,14920,14910,881
|
|
20240822,122900,9765552750,14920,14910,14920,14910,137
|
|
20240822,122800,9763509710,14920,14920,14920,14910,976
|
|
20240822,122700,9748956090,14920,14930,14930,14920,1107
|
|
20240822,122600,9732437960,14930,14930,14940,14930,1158
|
|
20240822,122500,9715148020,14930,14940,14940,14930,228
|
|
20240822,122400,9711742780,14940,14940,14940,14920,730
|
|
20240822,122300,9700840980,14940,14940,14940,14910,1395
|
|
20240822,122200,9680036260,14920,14920,14940,14920,1206
|
|
20240822,122100,9662034930,14930,14920,14930,14920,1112
|
|
20240822,122000,9645443000,14920,14910,14920,14910,1395
|
|
20240822,121900,9624642390,14910,14910,14920,14910,928
|
|
20240822,121800,9610805170,14910,14910,14920,14910,4229
|
|
20240822,121700,9547750230,14920,14920,14920,14910,739
|
|
20240822,121600,9536724450,14920,14910,14920,14910,1895
|
|
20240822,121500,9508459860,14920,14920,14930,14920,1197
|
|
20240822,121400,9490600410,14930,14920,14930,14920,859
|
|
20240822,121300,9477781600,14920,14920,14930,14920,1123
|
|
20240822,121200,9461024440,14920,14920,14920,14920,3808
|
|
20240822,121100,9404209080,14920,14930,14930,14920,1055
|
|
20240822,121000,9388462340,14930,14930,14930,14920,1054
|
|
20240822,120900,9372726650,14930,14920,14930,14920,710
|
|
20240822,120800,9362132290,14930,14920,14930,14920,412
|
|
20240822,120700,9355983970,14920,14930,14930,14920,1447
|
|
20240822,120600,9334394650,14930,14920,14930,14920,3415
|
|
20240822,120500,9283440670,14930,14930,14930,14930,233
|
|
20240822,120400,9279961980,14940,14930,14940,14930,865
|
|
20240822,120300,9267047390,14940,14940,14940,14920,1401
|
|
20240822,120200,9246130060,14940,14950,14950,14930,975
|
|
20240822,120100,9231571960,14950,14930,14950,14930,881
|
|
20240822,120000,9218418260,14940,14940,14950,14930,4829
|
|
20240822,115900,9146307930,14940,14940,14950,14940,482
|
|
20240822,115800,9139106840,14940,14950,14950,14940,2341
|
|
20240822,115700,9104132080,14950,14940,14950,14940,359
|
|
20240822,115600,9098765230,14940,14950,14950,14940,2282
|
|
20240822,115500,9064659340,14940,14940,14950,14940,2785
|
|
20240822,115400,9023046520,14940,14950,14950,14940,1534
|
|
20240822,115300,9000128210,14950,14950,14950,14940,1118
|
|
20240822,115200,8983416010,14950,14950,14950,14950,353
|
|
20240822,115100,8978138660,14960,14950,14970,14950,848
|
|
20240822,115000,8965457980,14950,14950,14970,14950,102
|
|
20240822,114900,8963932780,14950,14960,14970,14950,2421
|
|
20240822,114800,8927717990,14960,14980,14980,14950,1776
|
|
20240822,114700,8901142570,14970,14980,14980,14970,238
|
|
20240822,114600,8897577840,14990,14980,14990,14930,7229
|
|
20240822,114500,8789496350,14980,14960,14980,14960,3544
|
|
20240822,114400,8736444560,14970,14960,14970,14960,223
|
|
20240822,114300,8733108010,14960,14960,14970,14950,441
|
|
20240822,114200,8726510870,14960,14970,14970,14950,554
|
|
20240822,114100,8718223940,14960,14970,14970,14960,678
|
|
20240822,114000,8708077380,14960,14970,14970,14960,527
|
|
20240822,113900,8700190390,14970,14970,14970,14960,418
|
|
20240822,113800,8693933430,14970,14980,14980,14970,1619
|
|
20240822,113700,8669695990,14970,14980,14980,14970,266
|
|
20240822,113600,8665712250,14980,14990,14990,14980,1494
|
|
20240822,113500,8643332070,14990,14980,15000,14980,1066
|
|
20240822,113400,8627351080,14990,14940,14990,14930,2189
|
|
20240822,113300,8594621390,14930,14950,14950,14930,5892
|
|
20240822,113200,8506636640,14950,14940,14950,14940,206
|
|
20240822,113100,8503558000,14940,14940,14950,14940,1016
|
|
20240822,113000,8488378710,14940,14950,14950,14940,1893
|
|
20240822,112900,8460089730,14950,14950,14960,14950,2517
|
|
20240822,112800,8422460380,14950,14960,14960,14950,383
|
|
20240822,112700,8416732960,14960,14960,14970,14960,858
|
|
20240822,112600,8403896930,14970,14990,14990,14960,2139
|
|
20240822,112500,8371863480,14990,14980,15000,14980,198
|
|
20240822,112400,8368894030,14980,14940,14990,14930,4664
|
|
20240822,112300,8299127440,14940,14940,14940,14930,1409
|
|
20240822,112200,8278079250,14930,14940,14940,14930,4436
|
|
20240822,112100,8211846190,14940,14940,14950,14930,2779
|
|
20240822,112000,8170332250,14940,14940,14950,14930,4031
|
|
20240822,111900,8110111940,14940,14960,14960,14940,11610
|
|
20240822,111800,7936499910,14970,14970,14980,14970,3310
|
|
20240822,111700,7886936390,14970,14990,14990,14970,569
|
|
20240822,111600,7878418220,14970,14980,15000,14970,1018
|
|
20240822,111500,7863171430,14980,14970,15000,14970,1603
|
|
20240822,111400,7839153190,14970,14980,14980,14970,1211
|
|
20240822,111300,7821024120,14980,14980,14980,14970,2772
|
|
20240822,111200,7779511920,14980,14990,14990,14980,2456
|
|
20240822,111100,7742703190,14980,14980,14990,14980,3643
|
|
20240822,111000,7688128550,14980,15010,15010,14980,6269
|
|
20240822,110900,7594126290,15010,15010,15010,15000,671
|
|
20240822,110800,7584054690,15010,15000,15010,15000,342
|
|
20240822,110700,7578924580,15000,15010,15010,15000,3260
|
|
20240822,110600,7530020520,15020,15030,15030,15010,449
|
|
20240822,110500,7523280780,15040,15010,15050,15010,58
|
|
20240822,110400,7522409680,15010,15020,15060,15010,3678
|
|
20240822,110300,7467091950,15020,15010,15020,15010,244
|
|
20240822,110200,7463429370,15010,15000,15020,15000,780
|
|
20240822,110100,7451721670,15000,15000,15010,15000,215
|
|
20240822,110000,7448496650,15010,15010,15010,14990,4113
|
|
20240822,105900,7386818370,15010,15010,15020,15000,526
|
|
20240822,105800,7378927020,15000,15010,15010,15000,1062
|
|
20240822,105700,7362992610,15010,15010,15020,15010,211
|
|
20240822,105600,7359824990,15010,15020,15020,15000,410
|
|
20240822,105500,7353673260,15000,15010,15020,15000,535
|
|
20240822,105400,7345647020,15010,15020,15020,15010,267
|
|
20240822,105300,7341638900,15020,15030,15030,15020,157
|
|
20240822,105200,7339279760,15030,15020,15040,15020,879
|
|
20240822,105100,7326074950,15020,15030,15040,15020,735
|
|
20240822,105000,7315024810,15030,15020,15030,15020,538
|
|
20240822,104900,7306939670,15010,14990,15010,14990,612
|
|
20240822,104800,7297758740,14990,14990,14990,14990,443
|
|
20240822,104700,7291118170,14990,14990,14990,14980,2259
|
|
20240822,104600,7257270370,14990,14980,14990,14980,1873
|
|
20240822,104500,7229201320,14980,14980,14980,14980,2309
|
|
20240822,104400,7194612500,14980,14990,14990,14980,1277
|
|
20240822,104300,7175481640,14990,15000,15000,14980,4980
|
|
20240822,104200,7100831190,15000,15000,15010,15000,7219
|
|
20240822,104100,6992543360,15010,15010,15010,15000,1020
|
|
20240822,104000,6977239290,15010,15010,15010,15010,4869
|
|
20240822,103900,6904155600,15010,15020,15020,15010,4682
|
|
20240822,103800,6833874360,15030,15020,15030,15020,847
|
|
20240822,103700,6821152150,15020,15020,15030,15020,857
|
|
20240822,103600,6808279960,15020,15040,15040,15020,2775
|
|
20240822,103500,6766576830,15030,15040,15040,15030,321
|
|
20240822,103400,6761751300,15030,15040,15040,15030,1305
|
|
20240822,103300,6742133430,15050,15060,15070,15050,6574
|
|
20240822,103200,6643170610,15060,15070,15070,15060,361
|
|
20240822,103100,6637730600,15070,15070,15070,15070,2001
|
|
20240822,103000,6607575530,15070,15060,15070,15060,646
|
|
20240822,102900,6597845870,15060,15060,15060,15050,985
|
|
20240822,102800,6583018070,15060,15070,15080,15060,349
|
|
20240822,102700,6577757430,15070,15070,15080,15060,1097
|
|
20240822,102600,6561219420,15070,15030,15070,15020,2900
|
|
20240822,102500,6517627700,15020,15030,15030,15020,1119
|
|
20240822,102400,6500817000,15030,15040,15040,15020,843
|
|
20240822,102300,6488150740,15040,15020,15040,15020,845
|
|
20240822,102200,6475457370,15020,15020,15030,15010,4077
|
|
20240822,102100,6414226020,15030,15030,15030,15020,1165
|
|
20240822,102000,6396721980,15030,15030,15040,15020,2950
|
|
20240822,101900,6352405710,15020,15040,15050,15020,3505
|
|
20240822,101800,6299717890,15050,15060,15060,15040,149
|
|
20240822,101700,6297475160,15060,15080,15080,15060,685
|
|
20240822,101600,6287151490,15080,15040,15080,15040,1009
|
|
20240822,101500,6271962050,15040,15050,15050,15030,2160
|
|
20240822,101400,6239475170,15050,15060,15060,15040,1607
|
|
20240822,101300,6215286660,15060,15070,15080,15060,1088
|
|
20240822,101200,6198898710,15070,15080,15080,15060,934
|
|
20240822,101100,6184815000,15080,15080,15080,15080,1816
|
|
20240822,101000,6157429720,15080,15060,15080,15050,1716
|
|
20240822,100900,6131582460,15070,15080,15090,15060,1553
|
|
20240822,100800,6108170900,15080,15110,15110,15070,2038
|
|
20240822,100700,6077422110,15110,15080,15120,15080,4099
|
|
20240822,100600,6015540110,15080,15070,15080,15050,1086
|
|
20240822,100500,5999180600,15060,15060,15070,15040,817
|
|
20240822,100400,5986883080,15070,15050,15100,15030,4907
|
|
20240822,100300,5912929360,15050,15020,15060,15000,5289
|
|
20240822,100200,5833496980,15030,15060,15060,15020,2048
|
|
20240822,100100,5802723110,15070,15020,15090,15020,3099
|
|
20240822,100000,5756106050,15020,15030,15030,15020,2066
|
|
20240822,095900,5725068050,15030,15050,15050,15030,1831
|
|
20240822,095800,5697532390,15050,15050,15050,15030,2768
|
|
20240822,095700,5655892890,15040,15010,15050,15000,3259
|
|
20240822,095600,5606907560,15010,15040,15040,15000,5824
|
|
20240822,095500,5519522400,15040,15030,15040,15020,1100
|
|
20240822,095400,5502986290,15030,15040,15050,15030,930
|
|
20240822,095300,5489006310,15040,15050,15060,15040,924
|
|
20240822,095200,5475100140,15050,15080,15080,15040,1093
|
|
20240822,095100,5458641740,15080,15040,15080,15030,2946
|
|
20240822,095000,5414270680,15030,15000,15030,15000,2765
|
|
20240822,094900,5372766650,15000,14980,15000,14980,588
|
|
20240822,094800,5363953930,14980,14990,15000,14970,4474
|
|
20240822,094700,5296932220,14990,14990,15020,14980,1593
|
|
20240822,094600,5273056180,14990,15000,15060,14990,9262
|
|
20240822,094500,5133977880,14990,15010,15010,14980,2837
|
|
20240822,094400,5091434590,15010,14990,15020,14950,3205
|
|
20240822,094300,5043382260,14950,14950,14960,14940,5211
|
|
20240822,094200,4965515310,14950,14960,14960,14940,6479
|
|
20240822,094100,4868662500,14960,14990,14990,14960,3477
|
|
20240822,094000,4816611300,14980,15000,15000,14980,1600
|
|
20240822,093900,4792625160,15000,15030,15040,14990,1699
|
|
20240822,093800,4767103900,15020,15000,15030,14950,2053
|
|
20240822,093700,4736309090,14950,15020,15030,14940,10925
|
|
20240822,093600,4572695320,15020,15000,15040,14990,2636
|
|
20240822,093500,4533145620,15000,14970,15050,14970,4679
|
|
20240822,093400,4462852590,15000,14950,15000,14930,12666
|
|
20240822,093300,4273466010,14950,14960,14990,14950,7469
|
|
20240822,093200,4161692260,14970,15030,15060,14960,12185
|
|
20240822,093100,3978899240,15040,15030,15050,15030,1683
|
|
20240822,093000,3953584310,15020,14990,15050,14980,9014
|
|
20240822,092900,3818253830,14980,14990,15000,14980,3887
|
|
20240822,092800,3759988000,14990,14980,15000,14930,11469
|
|
20240822,092700,3588325420,14980,15000,15010,14970,27903
|
|
20240822,092600,3169984190,15010,15030,15030,15000,15235
|
|
20240822,092500,2941258230,15030,15050,15050,15030,4920
|
|
20240822,092400,2867278000,15050,15100,15100,15050,9068
|
|
20240822,092300,2730580310,15100,15110,15120,15100,3981
|
|
20240822,092200,2670438610,15110,15110,15130,15090,4922
|
|
20240822,092100,2596047580,15110,15100,15130,15090,4882
|
|
20240822,092000,2522295600,15100,15050,15140,15040,14213
|
|
20240822,091900,2307810950,15040,15110,15110,15000,16416
|
|
20240822,091800,2060735680,15110,15150,15150,15110,5314
|
|
20240822,091700,1980375410,15150,15170,15170,15140,5867
|
|
20240822,091600,1891473320,15160,15210,15210,15160,4466
|
|
20240822,091500,1823691730,15210,15150,15220,15140,9352
|
|
20240822,091400,1681860160,15150,15150,15160,15140,1856
|
|
20240822,091300,1653746050,15160,15150,15160,15140,6272
|
|
20240822,091200,1558700510,15150,15150,15160,15150,2494
|
|
20240822,091100,1520904980,15150,15200,15200,15150,8641
|
|
20240822,091000,1389768240,15200,15210,15220,15180,2297
|
|
20240822,090900,1354866350,15210,15180,15210,15180,3280
|
|
20240822,090800,1305028580,15180,15230,15240,15170,14672
|
|
20240822,090700,1082077160,15230,15200,15230,15190,7182
|
|
20240822,090600,972868070,15190,15250,15250,15180,6825
|
|
20240822,090500,869091670,15250,15290,15300,15240,11167
|
|
20240822,090400,698558090,15290,15300,15330,15290,4873
|
|
20240822,090300,623994690,15300,15370,15370,15280,10660
|
|
20240822,090200,460786510,15370,15410,15430,15370,8837
|
|
20240822,090100,324793250,15410,15430,15440,15390,7818
|
|
20240822,090000,204251800,15390,15440,15440,15300,13244
|