716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,205300,18172795230,13810,13810,13810,13810,8770
|
|
20240823,205200,18172795230,13810,13810,13810,13810,0
|
|
20240823,205100,18172795230,13810,13810,13810,13810,0
|
|
20240823,205000,18172795230,13810,13810,13810,13810,0
|
|
20240823,204900,18172795230,13810,13810,13810,13810,0
|
|
20240823,204800,18172795230,13810,13810,13810,13810,0
|
|
20240823,204700,18172795230,13810,13810,13810,13810,0
|
|
20240823,204600,18172795230,13810,13810,13810,13810,0
|
|
20240823,204500,18172795230,13810,13810,13810,13810,0
|
|
20240823,204400,18172795230,13810,13810,13810,13810,0
|
|
20240823,204300,18172795230,13810,13810,13810,13810,0
|
|
20240823,204200,18172795230,13810,13810,13810,13810,0
|
|
20240823,204100,18172795230,13810,13810,13810,13810,0
|
|
20240823,204000,18172795230,13810,13810,13810,13810,0
|
|
20240823,203900,18172795230,13810,13810,13810,13810,0
|
|
20240823,203800,18172795230,13810,13810,13810,13810,0
|
|
20240823,203700,18172795230,13810,13810,13810,13810,0
|
|
20240823,203600,18172795230,13810,13810,13810,13810,0
|
|
20240823,203500,18172795230,13810,13810,13810,13810,0
|
|
20240823,203400,18172795230,13810,13810,13810,13810,0
|
|
20240823,203300,18172795230,13810,13810,13810,13810,0
|
|
20240823,203200,18172795230,13810,13810,13810,13810,0
|
|
20240823,203100,18172795230,13810,13810,13810,13810,0
|
|
20240823,203000,18172795230,13810,13810,13810,13810,0
|
|
20240823,202900,18172795230,13810,13810,13810,13810,0
|
|
20240823,202800,18172795230,13810,13810,13810,13810,0
|
|
20240823,202700,18172795230,13810,13810,13810,13810,0
|
|
20240823,202600,18172795230,13810,13810,13810,13810,0
|
|
20240823,202500,18172795230,13810,13810,13810,13810,0
|
|
20240823,202400,18172795230,13810,13810,13810,13810,0
|
|
20240823,202300,18172795230,13810,13810,13810,13810,8770
|
|
20240823,202200,18172795230,13810,13810,13810,13810,0
|
|
20240823,202100,18172795230,13810,13810,13810,13810,0
|
|
20240823,202000,18172795230,13810,13810,13810,13810,0
|
|
20240823,201900,18172795230,13810,13810,13810,13810,0
|
|
20240823,201800,18172795230,13810,13810,13810,13810,0
|
|
20240823,201700,18172795230,13810,13810,13810,13810,0
|
|
20240823,201600,18172795230,13810,13810,13810,13810,0
|
|
20240823,201500,18172795230,13810,13810,13810,13810,0
|
|
20240823,201400,18172795230,13810,13810,13810,13810,0
|
|
20240823,201300,18172795230,13810,13810,13810,13810,0
|
|
20240823,201200,18172795230,13810,13810,13810,13810,0
|
|
20240823,201100,18172795230,13810,13810,13810,13810,0
|
|
20240823,201000,18172795230,13810,13810,13810,13810,0
|
|
20240823,200900,18172795230,13810,13810,13810,13810,0
|
|
20240823,200800,18172795230,13810,13810,13810,13810,0
|
|
20240823,200700,18172795230,13810,13810,13810,13810,0
|
|
20240823,200600,18172795230,13810,13810,13810,13810,0
|
|
20240823,200500,18172795230,13810,13810,13810,13810,0
|
|
20240823,200400,18172795230,13810,13810,13810,13810,0
|
|
20240823,200300,18172795230,13810,13810,13810,13810,0
|
|
20240823,200200,18172795230,13810,13810,13810,13810,0
|
|
20240823,200100,18172795230,13810,13810,13810,13810,0
|
|
20240823,200000,18172795230,13810,13810,13810,13810,0
|
|
20240823,195900,18172795230,13810,13810,13810,13810,0
|
|
20240823,195800,18172795230,13810,13810,13810,13810,0
|
|
20240823,195700,18172795230,13810,13810,13810,13810,0
|
|
20240823,195600,18172795230,13810,13810,13810,13810,0
|
|
20240823,195500,18172795230,13810,13810,13810,13810,0
|
|
20240823,195400,18172795230,13810,13810,13810,13810,0
|
|
20240823,195300,18172795230,13810,13810,13810,13810,8770
|
|
20240823,195200,18172795230,13810,13810,13810,13810,0
|
|
20240823,195100,18172795230,13810,13810,13810,13810,0
|
|
20240823,195000,18172795230,13810,13810,13810,13810,0
|
|
20240823,194900,18172795230,13810,13810,13810,13810,0
|
|
20240823,194800,18172795230,13810,13810,13810,13810,0
|
|
20240823,194700,18172795230,13810,13810,13810,13810,0
|
|
20240823,194600,18172795230,13810,13810,13810,13810,0
|
|
20240823,194500,18172795230,13810,13810,13810,13810,0
|
|
20240823,194400,18172795230,13810,13810,13810,13810,0
|
|
20240823,194300,18172795230,13810,13810,13810,13810,0
|
|
20240823,194200,18172795230,13810,13810,13810,13810,0
|
|
20240823,194100,18172795230,13810,13810,13810,13810,0
|
|
20240823,194000,18172795230,13810,13810,13810,13810,0
|
|
20240823,193900,18172795230,13810,13810,13810,13810,0
|
|
20240823,193800,18172795230,13810,13810,13810,13810,0
|
|
20240823,193700,18172795230,13810,13810,13810,13810,0
|
|
20240823,193600,18172795230,13810,13810,13810,13810,0
|
|
20240823,193500,18172795230,13810,13810,13810,13810,0
|
|
20240823,193400,18172795230,13810,13810,13810,13810,0
|
|
20240823,193300,18172795230,13810,13810,13810,13810,0
|
|
20240823,193200,18172795230,13810,13810,13810,13810,0
|
|
20240823,193100,18172795230,13810,13810,13810,13810,0
|
|
20240823,193000,18172795230,13810,13810,13810,13810,0
|
|
20240823,192900,18172795230,13810,13810,13810,13810,0
|
|
20240823,192800,18172795230,13810,13810,13810,13810,0
|
|
20240823,192700,18172795230,13810,13810,13810,13810,0
|
|
20240823,192600,18172795230,13810,13810,13810,13810,0
|
|
20240823,192500,18172795230,13810,13810,13810,13810,0
|
|
20240823,192400,18172795230,13810,13810,13810,13810,0
|
|
20240823,192300,18172795230,13810,13810,13810,13810,8770
|
|
20240823,192200,18172795230,13810,13810,13810,13810,0
|
|
20240823,192100,18172795230,13810,13810,13810,13810,0
|
|
20240823,192000,18172795230,13810,13810,13810,13810,0
|
|
20240823,191900,18172795230,13810,13810,13810,13810,0
|
|
20240823,191800,18172795230,13810,13810,13810,13810,0
|
|
20240823,191700,18172795230,13810,13810,13810,13810,0
|
|
20240823,191600,18172795230,13810,13810,13810,13810,0
|
|
20240823,191500,18172795230,13810,13810,13810,13810,0
|
|
20240823,191400,18172795230,13810,13810,13810,13810,0
|
|
20240823,191300,18172795230,13810,13810,13810,13810,0
|
|
20240823,191200,18172795230,13810,13810,13810,13810,0
|
|
20240823,191100,18172795230,13810,13810,13810,13810,0
|
|
20240823,191000,18172795230,13810,13810,13810,13810,0
|
|
20240823,190900,18172795230,13810,13810,13810,13810,0
|
|
20240823,190800,18172795230,13810,13810,13810,13810,0
|
|
20240823,190700,18172795230,13810,13810,13810,13810,0
|
|
20240823,190600,18172795230,13810,13810,13810,13810,0
|
|
20240823,190500,18172795230,13810,13810,13810,13810,0
|
|
20240823,190400,18172795230,13810,13810,13810,13810,0
|
|
20240823,190300,18172795230,13810,13810,13810,13810,0
|
|
20240823,190200,18172795230,13810,13810,13810,13810,0
|
|
20240823,190100,18172795230,13810,13810,13810,13810,0
|
|
20240823,190000,18172795230,13810,13810,13810,13810,0
|
|
20240823,185900,18172795230,13810,13810,13810,13810,0
|
|
20240823,185800,18172795230,13810,13810,13810,13810,0
|
|
20240823,185700,18172795230,13810,13810,13810,13810,0
|
|
20240823,185600,18172795230,13810,13810,13810,13810,0
|
|
20240823,185500,18172795230,13810,13810,13810,13810,0
|
|
20240823,185400,18172795230,13810,13810,13810,13810,0
|
|
20240823,185300,18172795230,13810,13810,13810,13810,8770
|
|
20240823,185200,18172795230,13810,13810,13810,13810,0
|
|
20240823,185100,18172795230,13810,13810,13810,13810,0
|
|
20240823,185000,18172795230,13810,13810,13810,13810,0
|
|
20240823,184900,18172795230,13810,13810,13810,13810,0
|
|
20240823,184800,18172795230,13810,13810,13810,13810,0
|
|
20240823,184700,18172795230,13810,13810,13810,13810,0
|
|
20240823,184600,18172795230,13810,13810,13810,13810,0
|
|
20240823,184500,18172795230,13810,13810,13810,13810,0
|
|
20240823,184400,18172795230,13810,13810,13810,13810,0
|
|
20240823,184300,18172795230,13810,13810,13810,13810,0
|
|
20240823,184200,18172795230,13810,13810,13810,13810,0
|
|
20240823,184100,18172795230,13810,13810,13810,13810,0
|
|
20240823,184000,18172795230,13810,13810,13810,13810,0
|
|
20240823,183900,18172795230,13810,13810,13810,13810,0
|
|
20240823,183800,18172795230,13810,13810,13810,13810,0
|
|
20240823,183700,18172795230,13810,13810,13810,13810,0
|
|
20240823,183600,18172795230,13810,13810,13810,13810,0
|
|
20240823,183500,18172795230,13810,13810,13810,13810,0
|
|
20240823,183400,18172795230,13810,13810,13810,13810,0
|
|
20240823,183300,18172795230,13810,13810,13810,13810,0
|
|
20240823,183200,18172795230,13810,13810,13810,13810,0
|
|
20240823,183100,18172795230,13810,13810,13810,13810,0
|
|
20240823,183000,18172795230,13810,13810,13810,13810,0
|
|
20240823,182900,18172795230,13810,13810,13810,13810,0
|
|
20240823,182800,18172795230,13810,13810,13810,13810,0
|
|
20240823,182700,18172795230,13810,13810,13810,13810,0
|
|
20240823,182600,18172795230,13810,13810,13810,13810,0
|
|
20240823,182500,18172795230,13810,13810,13810,13810,0
|
|
20240823,182400,18172795230,13810,13810,13810,13810,0
|
|
20240823,182300,18172795230,13810,13810,13810,13810,8770
|
|
20240823,182200,18172795230,13810,13810,13810,13810,0
|
|
20240823,182100,18172795230,13810,13810,13810,13810,0
|
|
20240823,182000,18172795230,13810,13810,13810,13810,0
|
|
20240823,181900,18172795230,13810,13810,13810,13810,0
|
|
20240823,181800,18172795230,13810,13810,13810,13810,0
|
|
20240823,181700,18172795230,13810,13810,13810,13810,0
|
|
20240823,181600,18172795230,13810,13810,13810,13810,0
|
|
20240823,181500,18172795230,13810,13810,13810,13810,0
|
|
20240823,181400,18172795230,13810,13810,13810,13810,0
|
|
20240823,181300,18172795230,13810,13810,13810,13810,0
|
|
20240823,181200,18172795230,13810,13810,13810,13810,0
|
|
20240823,181100,18172795230,13810,13810,13810,13810,0
|
|
20240823,181000,18172795230,13810,13810,13810,13810,0
|
|
20240823,180900,18172795230,13810,13810,13810,13810,0
|
|
20240823,180800,18172795230,13810,13810,13810,13810,0
|
|
20240823,180700,18172795230,13810,13810,13810,13810,0
|
|
20240823,180600,18172795230,13810,13810,13810,13810,0
|
|
20240823,180500,18172795230,13810,13810,13810,13810,0
|
|
20240823,180400,18172795230,13810,13810,13810,13810,0
|
|
20240823,180300,18172795230,13810,13810,13810,13810,0
|
|
20240823,180200,18172795230,13810,13810,13810,13810,0
|
|
20240823,180100,18172795230,13810,13810,13810,13810,0
|
|
20240823,180000,18172795230,13810,13810,13810,13810,0
|
|
20240823,175900,18172795230,13810,13810,13810,13810,0
|
|
20240823,175800,18172795230,13810,13810,13810,13810,0
|
|
20240823,175700,18172795230,13810,13810,13810,13810,0
|
|
20240823,175600,18172795230,13810,13810,13810,13810,0
|
|
20240823,175500,18172795230,13810,13810,13810,13810,0
|
|
20240823,175400,18172795230,13810,13810,13810,13810,0
|
|
20240823,175300,18172795230,13810,13810,13810,13810,8770
|
|
20240823,175200,18172795230,13810,13810,13810,13810,0
|
|
20240823,175100,18172795230,13810,13810,13810,13810,0
|
|
20240823,175000,18172795230,13810,13810,13810,13810,0
|
|
20240823,174900,18172795230,13810,13810,13810,13810,0
|
|
20240823,174800,18172795230,13810,13810,13810,13810,0
|
|
20240823,174700,18172795230,13810,13810,13810,13810,0
|
|
20240823,174600,18172795230,13810,13810,13810,13810,0
|
|
20240823,174500,18172795230,13810,13810,13810,13810,0
|
|
20240823,174400,18172795230,13810,13810,13810,13810,0
|
|
20240823,174300,18172795230,13810,13810,13810,13810,0
|
|
20240823,174200,18172795230,13810,13810,13810,13810,0
|
|
20240823,174100,18172795230,13810,13810,13810,13810,0
|
|
20240823,174000,18172795230,13810,13810,13810,13810,0
|
|
20240823,173900,18172795230,13810,13810,13810,13810,0
|
|
20240823,173800,18172795230,13810,13810,13810,13810,0
|
|
20240823,173700,18172795230,13810,13810,13810,13810,0
|
|
20240823,173600,18172795230,13810,13810,13810,13810,0
|
|
20240823,173500,18172795230,13810,13810,13810,13810,0
|
|
20240823,173400,18172795230,13810,13810,13810,13810,0
|
|
20240823,173300,18172795230,13810,13810,13810,13810,0
|
|
20240823,173200,18172795230,13810,13810,13810,13810,0
|
|
20240823,173100,18172795230,13810,13810,13810,13810,0
|
|
20240823,173000,18172795230,13810,13810,13810,13810,0
|
|
20240823,172900,18172795230,13810,13810,13810,13810,0
|
|
20240823,172800,18172795230,13810,13810,13810,13810,0
|
|
20240823,172700,18172795230,13810,13810,13810,13810,0
|
|
20240823,172600,18172795230,13810,13810,13810,13810,0
|
|
20240823,172500,18172795230,13810,13810,13810,13810,0
|
|
20240823,172400,18172795230,13810,13810,13810,13810,0
|
|
20240823,172300,18172795230,13810,13810,13810,13810,8770
|
|
20240823,172200,18172795230,13810,13810,13810,13810,0
|
|
20240823,172100,18172795230,13810,13810,13810,13810,0
|
|
20240823,172000,18172795230,13810,13810,13810,13810,0
|
|
20240823,171900,18172795230,13810,13810,13810,13810,0
|
|
20240823,171800,18172795230,13810,13810,13810,13810,0
|
|
20240823,171700,18172795230,13810,13810,13810,13810,0
|
|
20240823,171600,18172795230,13810,13810,13810,13810,0
|
|
20240823,171500,18172795230,13810,13810,13810,13810,0
|
|
20240823,171400,18172795230,13810,13810,13810,13810,0
|
|
20240823,171300,18172795230,13810,13810,13810,13810,0
|
|
20240823,171200,18172795230,13810,13810,13810,13810,0
|
|
20240823,171100,18172795230,13810,13810,13810,13810,0
|
|
20240823,171000,18172795230,13810,13810,13810,13810,0
|
|
20240823,170900,18172795230,13810,13810,13810,13810,0
|
|
20240823,170800,18172795230,13810,13810,13810,13810,0
|
|
20240823,170700,18172795230,13810,13810,13810,13810,0
|
|
20240823,170600,18172795230,13810,13810,13810,13810,0
|
|
20240823,170500,18172795230,13810,13810,13810,13810,0
|
|
20240823,170400,18172795230,13810,13810,13810,13810,0
|
|
20240823,170300,18172795230,13810,13810,13810,13810,0
|
|
20240823,170200,18172795230,13810,13810,13810,13810,0
|
|
20240823,170100,18172795230,13810,13810,13810,13810,0
|
|
20240823,170000,18172795230,13810,13810,13810,13810,0
|
|
20240823,165900,18172795230,13810,13810,13810,13810,0
|
|
20240823,165800,18172795230,13810,13810,13810,13810,0
|
|
20240823,165700,18172795230,13810,13810,13810,13810,0
|
|
20240823,165600,18172795230,13810,13810,13810,13810,0
|
|
20240823,165500,18172795230,13810,13810,13810,13810,0
|
|
20240823,165400,18172795230,13810,13810,13810,13810,0
|
|
20240823,165300,18172795230,13810,13810,13810,13810,8770
|
|
20240823,165200,18172795230,13810,13810,13810,13810,0
|
|
20240823,165100,18172795230,13810,13810,13810,13810,0
|
|
20240823,165000,18172795230,13810,13810,13810,13810,0
|
|
20240823,164900,18172795230,13810,13810,13810,13810,0
|
|
20240823,164800,18172795230,13810,13810,13810,13810,0
|
|
20240823,164700,18172795230,13810,13810,13810,13810,0
|
|
20240823,164600,18172795230,13810,13810,13810,13810,0
|
|
20240823,164500,18172795230,13810,13810,13810,13810,0
|
|
20240823,164400,18172795230,13810,13810,13810,13810,0
|
|
20240823,164300,18172795230,13810,13810,13810,13810,0
|
|
20240823,164200,18172795230,13810,13810,13810,13810,0
|
|
20240823,164100,18172795230,13810,13810,13810,13810,0
|
|
20240823,164000,18172795230,13810,13810,13810,13810,0
|
|
20240823,163900,18172795230,13810,13810,13810,13810,0
|
|
20240823,163800,18172795230,13810,13810,13810,13810,0
|
|
20240823,163700,18172795230,13810,13810,13810,13810,0
|
|
20240823,163600,18172795230,13810,13810,13810,13810,0
|
|
20240823,163500,18172795230,13810,13810,13810,13810,0
|
|
20240823,163400,18172795230,13810,13810,13810,13810,0
|
|
20240823,163300,18172795230,13810,13810,13810,13810,0
|
|
20240823,163200,18172795230,13810,13810,13810,13810,0
|
|
20240823,163100,18172795230,13810,13810,13810,13810,0
|
|
20240823,163000,18172795230,13810,13810,13810,13810,0
|
|
20240823,162900,18172795230,13810,13810,13810,13810,0
|
|
20240823,162800,18172795230,13810,13810,13810,13810,0
|
|
20240823,162700,18172795230,13810,13810,13810,13810,0
|
|
20240823,162600,18172795230,13810,13810,13810,13810,0
|
|
20240823,162500,18172795230,13810,13810,13810,13810,0
|
|
20240823,162400,18172795230,13810,13810,13810,13810,0
|
|
20240823,162300,18172795230,13810,13810,13810,13810,8770
|
|
20240823,162200,18172795230,13810,13810,13810,13810,0
|
|
20240823,162100,18172795230,13810,13810,13810,13810,0
|
|
20240823,162000,18172795230,13810,13810,13810,13810,0
|
|
20240823,161900,18172795230,13810,13810,13810,13810,0
|
|
20240823,161800,18172795230,13810,13810,13810,13810,0
|
|
20240823,161700,18172795230,13810,13810,13810,13810,0
|
|
20240823,161600,18172795230,13810,13810,13810,13810,0
|
|
20240823,161500,18172795230,13810,13810,13810,13810,0
|
|
20240823,161400,18172795230,13810,13810,13810,13810,0
|
|
20240823,161300,18172795230,13810,13810,13810,13810,0
|
|
20240823,161200,18172795230,13810,13810,13810,13810,0
|
|
20240823,161100,18172795230,13810,13810,13810,13810,0
|
|
20240823,161000,18172795230,13810,13810,13810,13810,0
|
|
20240823,160900,18172795230,13810,13810,13810,13810,0
|
|
20240823,160800,18172795230,13810,13810,13810,13810,0
|
|
20240823,160700,18172795230,13810,13810,13810,13810,0
|
|
20240823,160600,18172795230,13810,13810,13810,13810,0
|
|
20240823,160500,18172795230,13810,13810,13810,13810,0
|
|
20240823,160400,18172795230,13810,13810,13810,13810,0
|
|
20240823,160300,18172795230,13810,13810,13810,13810,0
|
|
20240823,160200,18172795230,13810,13810,13810,13810,0
|
|
20240823,160100,18172795230,13810,13810,13810,13810,0
|
|
20240823,160000,18172795230,13810,13810,13810,13810,0
|
|
20240823,155900,18172795230,13810,13810,13810,13810,0
|
|
20240823,155800,18172795230,13810,13810,13810,13810,0
|
|
20240823,155700,18172795230,13810,13810,13810,13810,0
|
|
20240823,155600,18172795230,13810,13810,13810,13810,0
|
|
20240823,155500,18172795230,13810,13810,13810,13810,0
|
|
20240823,155400,18172795230,13810,13810,13810,13810,0
|
|
20240823,155300,18172795230,13810,13810,13810,13810,8770
|
|
20240823,155200,18172795230,13810,13810,13810,13810,0
|
|
20240823,155100,18172795230,13810,13810,13810,13810,0
|
|
20240823,155000,18172795230,13810,13810,13810,13810,0
|
|
20240823,154900,18172795230,13810,13810,13810,13810,0
|
|
20240823,154800,18172795230,13810,13810,13810,13810,0
|
|
20240823,154700,18172795230,13810,13810,13810,13810,0
|
|
20240823,154600,18172795230,13810,13810,13810,13810,0
|
|
20240823,154500,18172795230,13810,13810,13810,13810,0
|
|
20240823,154400,18172795230,13810,13810,13810,13810,0
|
|
20240823,154300,18172795230,13810,13810,13810,13810,0
|
|
20240823,154200,18172795230,13810,13810,13810,13810,0
|
|
20240823,154100,18172795230,13810,13810,13810,13810,0
|
|
20240823,154000,18172795230,13810,13810,13810,13810,0
|
|
20240823,153900,18172795230,13810,13810,13810,13810,0
|
|
20240823,153800,18172795230,13810,13810,13810,13810,0
|
|
20240823,153700,18172795230,13810,13810,13810,13810,0
|
|
20240823,153600,18172795230,13810,13810,13810,13810,0
|
|
20240823,153500,18172795230,13810,13810,13810,13810,0
|
|
20240823,153400,18172795230,13810,13810,13810,13810,0
|
|
20240823,153300,18172795230,13810,13810,13810,13810,0
|
|
20240823,153200,18172795230,13810,13810,13810,13810,0
|
|
20240823,153100,18172795230,13810,13810,13810,13810,0
|
|
20240823,153000,18172795230,13810,13810,13810,13810,8770
|
|
20240823,152900,18051681530,13840,13840,13840,13840,0
|
|
20240823,152800,18051681530,13840,13840,13840,13840,0
|
|
20240823,152700,18051681530,13840,13840,13840,13840,0
|
|
20240823,152600,18051681530,13840,13840,13840,13840,0
|
|
20240823,152500,18051681530,13840,13840,13840,13840,0
|
|
20240823,152400,18051681530,13840,13840,13840,13840,0
|
|
20240823,152300,18051681530,13840,13840,13840,13840,0
|
|
20240823,152200,18051681530,13840,13840,13840,13840,0
|
|
20240823,152100,18051681530,13840,13840,13840,13840,0
|
|
20240823,152000,18051681530,13840,13840,13840,13840,0
|
|
20240823,151900,18051681530,13840,13840,13840,13820,1241
|
|
20240823,151800,18034519040,13830,13840,13850,13830,1732
|
|
20240823,151700,18010553210,13840,13860,13860,13840,677
|
|
20240823,151600,18001174960,13860,13840,13900,13840,1131
|
|
20240823,151500,17985492050,13840,13850,13860,13840,1321
|
|
20240823,151400,17967202700,13850,13870,13870,13850,2115
|
|
20240823,151300,17937883160,13870,13880,13880,13870,32
|
|
20240823,151200,17937439300,13880,13880,13890,13880,461
|
|
20240823,151100,17931039930,13890,13900,13900,13880,252
|
|
20240823,151000,17927540580,13890,13900,13910,13890,841
|
|
20240823,150900,17915851250,13900,13870,13910,13870,1579
|
|
20240823,150800,17893902480,13880,13900,13900,13880,329
|
|
20240823,150700,17889332980,13900,13890,13900,13880,816
|
|
20240823,150600,17878004490,13900,13890,13900,13890,255
|
|
20240823,150500,17874461990,13890,13910,13920,13890,1969
|
|
20240823,150400,17847075410,13910,13830,13910,13830,4089
|
|
20240823,150300,17790350220,13820,13810,13830,13810,390
|
|
20240823,150200,17784959120,13840,13820,13840,13810,398
|
|
20240823,150100,17779460230,13810,13840,13840,13810,29
|
|
20240823,150000,17779059660,13810,13810,13850,13810,551
|
|
20240823,145900,17771450310,13810,13810,13820,13810,210
|
|
20240823,145800,17768550200,13810,13840,13840,13810,683
|
|
20240823,145700,17759110500,13840,13840,13840,13840,55
|
|
20240823,145600,17758349300,13840,13860,13860,13840,910
|
|
20240823,145500,17745748400,13860,13850,13860,13850,629
|
|
20240823,145400,17737036650,13850,13830,13850,13830,535
|
|
20240823,145300,17729633150,13820,13840,13840,13820,949
|
|
20240823,145200,17716504970,13830,13840,13840,13830,367
|
|
20240823,145100,17711426010,13840,13820,13840,13800,669
|
|
20240823,145000,17702176390,13820,13810,13820,13800,231
|
|
20240823,144900,17698986540,13800,13820,13840,13800,2060
|
|
20240823,144800,17670529080,13800,13850,13850,13800,2852
|
|
20240823,144700,17631138420,13850,13860,13860,13850,2356
|
|
20240823,144600,17598486760,13840,13860,13860,13840,335
|
|
20240823,144500,17593847000,13860,13850,13860,13840,434
|
|
20240823,144400,17587837910,13840,13840,13850,13810,233
|
|
20240823,144300,17584615210,13850,13810,13850,13810,84
|
|
20240823,144200,17583455120,13820,13830,13830,13810,1861
|
|
20240823,144100,17557733180,13830,13840,13840,13830,1272
|
|
20240823,144000,17540132000,13840,13840,13870,13840,265
|
|
20240823,143900,17536462290,13840,13840,13880,13840,180
|
|
20240823,143800,17533971010,13840,13860,13860,13840,188
|
|
20240823,143700,17531366760,13880,13880,13880,13880,170
|
|
20240823,143600,17529007160,13880,13880,13890,13880,601
|
|
20240823,143500,17520663970,13880,13880,13880,13850,50
|
|
20240823,143400,17519971080,13880,13840,13880,13840,106
|
|
20240823,143300,17518504000,13840,13880,13880,13840,147
|
|
20240823,143200,17516463680,13890,13880,13890,13880,500
|
|
20240823,143100,17509520180,13890,13830,13890,13820,427
|
|
20240823,143000,17503615450,13890,13850,13890,13830,201
|
|
20240823,142900,17500833750,13890,13830,13890,13830,15
|
|
20240823,142800,17500626150,13820,13870,13870,13820,1503
|
|
20240823,142700,17479819320,13860,13860,13860,13860,5
|
|
20240823,142600,17479750020,13860,13860,13860,13860,3
|
|
20240823,142500,17479708440,13840,13900,13920,13840,1619
|
|
20240823,142400,17457270550,13930,13930,13930,13930,214
|
|
20240823,142300,17454289530,13940,13950,13950,13940,58
|
|
20240823,142200,17453480760,13930,13930,13940,13930,243
|
|
20240823,142100,17450095300,13930,13930,13930,13930,93
|
|
20240823,142000,17448799810,13930,13910,13930,13900,408
|
|
20240823,141900,17443128120,13900,13900,13900,13900,61
|
|
20240823,141800,17442280220,13890,13860,13970,13860,1225
|
|
20240823,141700,17425170850,13880,13850,13880,13850,221
|
|
20240823,141600,17422104910,13850,13870,13870,13850,326
|
|
20240823,141500,17417588410,13880,13850,13880,13850,437
|
|
20240823,141400,17411529680,13850,13830,13850,13810,1390
|
|
20240823,141300,17392320350,13830,13840,13850,13810,2529
|
|
20240823,141200,17357329650,13830,13840,13840,13830,270
|
|
20240823,141100,17353593980,13830,13850,13850,13830,1361
|
|
20240823,141000,17334750000,13850,13850,13870,13850,537
|
|
20240823,140900,17327309460,13850,13870,13890,13840,1969
|
|
20240823,140800,17300026120,13860,13890,13900,13860,1669
|
|
20240823,140700,17276870420,13890,13900,13900,13890,460
|
|
20240823,140600,17270479800,13900,13910,13940,13890,1098
|
|
20240823,140500,17255212310,13910,13940,13940,13910,385
|
|
20240823,140400,17249854540,13940,13900,13940,13890,409
|
|
20240823,140300,17244168120,13900,13940,13940,13890,1803
|
|
20240823,140200,17219106280,13920,13920,13920,13920,144
|
|
20240823,140100,17217101800,13920,13930,13930,13920,369
|
|
20240823,140000,17211963350,13930,13970,13970,13930,247
|
|
20240823,135900,17208520520,13980,13940,13980,13940,124
|
|
20240823,135800,17206790850,13930,13870,13930,13870,539
|
|
20240823,135700,17199284800,13870,13880,13880,13870,808
|
|
20240823,135600,17188076820,13880,13880,13890,13880,509
|
|
20240823,135500,17181011890,13880,13910,13950,13880,1229
|
|
20240823,135400,17163930870,13920,13950,13950,13920,1297
|
|
20240823,135300,17145858250,13950,13950,13950,13950,261
|
|
20240823,135200,17142217300,13950,14000,14000,13950,46
|
|
20240823,135100,17141574980,14000,13990,14000,13940,838
|
|
20240823,135000,17129844840,14000,14000,14000,13920,584
|
|
20240823,134900,17121686050,13910,13970,14000,13910,1949
|
|
20240823,134800,17094439100,13970,13940,13970,13940,92
|
|
20240823,134700,17093155610,13930,13900,13940,13900,22
|
|
20240823,134600,17092849450,13890,13890,13890,13890,50
|
|
20240823,134500,17092154950,13890,13890,13950,13880,200
|
|
20240823,134400,17089377230,13880,13900,13950,13880,2715
|
|
20240823,134300,17051641830,13900,13950,13950,13900,806
|
|
20240823,134200,17040427700,13950,13920,13950,13920,197
|
|
20240823,134100,17037685200,13920,13910,13930,13900,787
|
|
20240823,134000,17026744850,13900,13940,13960,13900,959
|
|
20240823,133900,17013388540,13950,13960,13970,13950,594
|
|
20240823,133800,17005100470,13960,13970,13970,13950,125
|
|
20240823,133700,17003356260,13950,13990,13990,13950,365
|
|
20240823,133600,16998257270,13990,13970,14000,13960,1109
|
|
20240823,133500,16982740530,13970,13950,13970,13930,191
|
|
20240823,133400,16980076430,13920,13900,13920,13900,240
|
|
20240823,133300,16976739070,13900,13940,13970,13900,478
|
|
20240823,133200,16970073290,13940,13960,13970,13880,678
|
|
20240823,133100,16960633820,13960,13890,13960,13880,385
|
|
20240823,133000,16955272040,13880,13880,13920,13870,321
|
|
20240823,132900,16950816850,13870,13880,13880,13850,342
|
|
20240823,132800,16946076070,13880,13950,13950,13870,927
|
|
20240823,132700,16933197790,13960,13870,13980,13870,6675
|
|
20240823,132600,16840361510,13850,13830,13870,13790,1762
|
|
20240823,132500,16816003130,13820,13850,13880,13790,2919
|
|
20240823,132400,16775611350,13850,13760,13880,13760,1143
|
|
20240823,132300,16759812740,13740,13850,13900,13720,12024
|
|
20240823,132200,16593334240,13850,14080,14080,13840,25606
|
|
20240823,132100,16235778900,14070,14090,14090,14060,1976
|
|
20240823,132000,16207973530,14100,14100,14140,14080,3676
|
|
20240823,131900,16156143540,14100,14100,14110,14050,3785
|
|
20240823,131800,16102802450,14080,14130,14130,14050,14369
|
|
20240823,131700,15900328540,14130,14150,14150,14130,6139
|
|
20240823,131600,15813563600,14140,14160,14210,14130,3293
|
|
20240823,131500,15766990580,14150,14210,14210,14140,5252
|
|
20240823,131400,15692473760,14210,14190,14250,14160,1267
|
|
20240823,131300,15674497630,14190,14210,14280,14160,1932
|
|
20240823,131200,15647059620,14240,14250,14250,14210,2020
|
|
20240823,131100,15618314720,14250,14280,14280,14250,313
|
|
20240823,131000,15613852530,14280,14280,14280,14250,328
|
|
20240823,130900,15609173430,14300,14250,14300,14240,377
|
|
20240823,130800,15603800970,14250,14240,14250,14230,412
|
|
20240823,130700,15597933230,14230,14260,14260,14230,1060
|
|
20240823,130600,15582837500,14270,14280,14280,14270,399
|
|
20240823,130500,15577143540,14270,14300,14340,14270,954
|
|
20240823,130400,15563506090,14290,14280,14310,14270,509
|
|
20240823,130300,15556235080,14280,14350,14350,14270,485
|
|
20240823,130200,15549308120,14280,14250,14280,14230,769
|
|
20240823,130100,15538342710,14260,14250,14260,14200,4130
|
|
20240823,130000,15479620860,14250,14320,14320,14250,5184
|
|
20240823,125900,15405632910,14310,14370,14380,14310,1081
|
|
20240823,125800,15390123970,14350,14350,14370,14350,2416
|
|
20240823,125700,15355452820,14350,14310,14360,14310,449
|
|
20240823,125600,15349017620,14320,14330,14380,14300,1037
|
|
20240823,125500,15334165370,14320,14270,14320,14260,1272
|
|
20240823,125400,15316011200,14250,14270,14290,14250,3104
|
|
20240823,125300,15271754770,14250,14410,14410,14250,7572
|
|
20240823,125200,15163162370,14400,14440,14450,14400,3692
|
|
20240823,125100,15109938460,14440,14460,14460,14430,4209
|
|
20240823,125000,15049135010,14470,14480,14480,14460,1626
|
|
20240823,124900,15025608210,14480,14480,14490,14470,413
|
|
20240823,124800,15019628390,14470,14500,14500,14450,2347
|
|
20240823,124700,14985670500,14520,14520,14520,14470,1803
|
|
20240823,124600,14959520210,14520,14520,14540,14520,368
|
|
20240823,124500,14954175120,14520,14530,14570,14520,945
|
|
20240823,124400,14940432760,14530,14470,14530,14460,1217
|
|
20240823,124300,14922798500,14510,14500,14510,14460,5192
|
|
20240823,124200,14847604460,14510,14540,14540,14480,3807
|
|
20240823,124100,14792387830,14540,14590,14590,14530,1540
|
|
20240823,124000,14769974040,14590,14600,14660,14570,1678
|
|
20240823,123900,14745493940,14610,14670,14670,14590,4354
|
|
20240823,123800,14681819870,14660,14750,14770,14650,5612
|
|
20240823,123700,14599226200,14800,14660,14850,14660,16039
|
|
20240823,123600,14362305660,14650,14590,14650,14580,793
|
|
20240823,123500,14350710760,14590,14560,14590,14500,2140
|
|
20240823,123400,14319597120,14560,14570,14570,14560,475
|
|
20240823,123300,14312677620,14560,14670,14670,14560,3126
|
|
20240823,123200,14267012240,14670,14680,14700,14640,1483
|
|
20240823,123100,14245272400,14680,14710,14710,14660,1752
|
|
20240823,123000,14219556470,14730,14670,14730,14650,2657
|
|
20240823,122900,14180511580,14660,14690,14710,14660,3589
|
|
20240823,122800,14127758400,14690,14650,14700,14650,5535
|
|
20240823,122700,14046519740,14640,14550,14650,14550,3453
|
|
20240823,122600,13996134890,14550,14520,14570,14520,1543
|
|
20240823,122500,13973679950,14500,14530,14530,14500,883
|
|
20240823,122400,13960865880,14560,14470,14560,14470,222
|
|
20240823,122300,13957647170,14470,14480,14480,14450,828
|
|
20240823,122200,13945671610,14480,14470,14500,14450,3393
|
|
20240823,122100,13896575920,14470,14510,14510,14470,2113
|
|
20240823,122000,13865967220,14500,14570,14570,14500,2525
|
|
20240823,121900,13829333210,14580,14520,14580,14500,2651
|
|
20240823,121800,13790873420,14520,14580,14600,14520,1120
|
|
20240823,121700,13774562200,14580,14560,14580,14540,1563
|
|
20240823,121600,13751811680,14550,14510,14580,14510,452
|
|
20240823,121500,13745235870,14510,14500,14580,14500,908
|
|
20240823,121400,13732049150,14580,14500,14580,14460,3394
|
|
20240823,121300,13682896400,14510,14570,14580,14510,2483
|
|
20240823,121200,13646806980,14560,14490,14590,14490,1960
|
|
20240823,121100,13618292220,14490,14500,14500,14450,1969
|
|
20240823,121000,13589794930,14500,14500,14550,14460,2840
|
|
20240823,120900,13548639970,14480,14590,14600,14420,8853
|
|
20240823,120800,13420311830,14600,14660,14660,14560,5814
|
|
20240823,120700,13335435330,14670,14630,14690,14590,2727
|
|
20240823,120600,13295578650,14690,14600,14720,14600,4541
|
|
20240823,120500,13229049900,14600,14640,14650,14600,4379
|
|
20240823,120400,13165005600,14650,14760,14770,14650,6545
|
|
20240823,120300,13068754630,14770,14610,14770,14610,3477
|
|
20240823,120200,13017622840,14610,14610,14770,14590,12019
|
|
20240823,120100,12841094240,14610,14660,14720,14600,12608
|
|
20240823,120000,12656518320,14660,14550,14730,14450,18361
|
|
20240823,115900,12388312580,14550,14590,14670,14480,15465
|
|
20240823,115800,12163216120,14590,14690,14730,14570,13718
|
|
20240823,115700,11962604980,14690,14790,14820,14640,10464
|
|
20240823,115600,11808332860,14800,14800,14980,14640,23346
|
|
20240823,115500,11463319370,14810,14890,14900,14720,16932
|
|
20240823,115400,11212650630,14880,15110,15170,14730,39582
|
|
20240823,115300,10622253000,15110,14730,15170,14640,88517
|
|
20240823,115200,9297988290,14730,14570,14950,14430,37155
|
|
20240823,115100,8750996950,14560,14360,14630,14360,24413
|
|
20240823,115000,8395635240,14360,14330,14480,14300,2360
|
|
20240823,114900,8361652280,14320,14370,14370,14310,1937
|
|
20240823,114800,8333841630,14400,14440,14460,14260,5705
|
|
20240823,114700,8251874710,14440,14340,14570,14340,13070
|
|
20240823,114600,8062876250,14330,14230,14340,14220,8177
|
|
20240823,114500,7946371830,14230,14220,14230,14220,3810
|
|
20240823,114400,7892159510,14230,14220,14230,14220,918
|
|
20240823,114300,7879097470,14230,14220,14230,14190,951
|
|
20240823,114200,7865583420,14220,14210,14220,14200,1242
|
|
20240823,114100,7847937170,14200,14130,14200,14130,1000
|
|
20240823,114000,7833757530,14130,14130,14130,14100,191
|
|
20240823,113900,7831059580,14130,14130,14130,14100,188
|
|
20240823,113800,7828403620,14130,14120,14130,14080,1252
|
|
20240823,113700,7810752270,14080,14160,14160,14080,2902
|
|
20240823,113600,7769797570,14140,14140,14140,14120,740
|
|
20240823,113500,7759344240,14130,14160,14160,14130,452
|
|
20240823,113400,7752949750,14140,14110,14150,14110,1077
|
|
20240823,113300,7737723980,14110,14110,14140,14100,1688
|
|
20240823,113200,7713912870,14110,14150,14150,14100,5780
|
|
20240823,113100,7632346510,14150,14180,14200,14150,5169
|
|
20240823,113000,7559147260,14180,14180,14210,14180,2545
|
|
20240823,112900,7523046340,14190,14270,14270,14190,9011
|
|
20240823,112800,7394858410,14260,14260,14280,14260,583
|
|
20240823,112700,7386543640,14260,14320,14320,14260,2271
|
|
20240823,112600,7354127890,14310,14260,14320,14260,860
|
|
20240823,112500,7341825700,14260,14270,14320,14260,860
|
|
20240823,112400,7329552000,14260,14340,14340,14260,1269
|
|
20240823,112300,7311393050,14330,14260,14350,14260,1342
|
|
20240823,112200,7292182970,14260,14270,14310,14240,1548
|
|
20240823,112100,7270115480,14310,14310,14320,14230,969
|
|
20240823,112000,7256254430,14320,14280,14320,14230,3014
|
|
20240823,111900,7213272020,14270,14300,14360,14250,3687
|
|
20240823,111800,7160630760,14370,14360,14390,14290,956
|
|
20240823,111700,7146926870,14330,14310,14370,14280,2990
|
|
20240823,111600,7104139830,14350,14330,14370,14280,4917
|
|
20240823,111500,7033795760,14330,14420,14450,14320,6608
|
|
20240823,111400,6938673160,14420,14320,14420,14280,4627
|
|
20240823,111300,6872288240,14340,14320,14380,14280,6229
|
|
20240823,111200,6783041080,14320,14290,14460,14170,8903
|
|
20240823,111100,6655574520,14280,14310,14370,14160,12244
|
|
20240823,111000,6480997010,14370,14430,14460,14240,11680
|
|
20240823,110900,6313820240,14430,14460,14610,14400,11867
|
|
20240823,110800,6141813100,14460,14550,14550,14410,11847
|
|
20240823,110700,5970392080,14550,14470,14620,14340,27949
|
|
20240823,110600,5565182530,14430,14180,14560,14130,16914
|
|
20240823,110500,5322418200,14120,14260,14300,14100,16967
|
|
20240823,110400,5081570790,14260,14270,14540,14140,42099
|
|
20240823,110300,4478377440,14300,14590,15000,14170,90742
|
|
20240823,110200,3153765460,14590,14630,14640,14430,53739
|
|
20240823,110100,2370551560,15000,15000,15000,15000,0
|
|
20240823,110000,2370551560,15000,14020,15000,14000,67634
|
|
20240823,105900,1382731700,14020,13930,14020,13930,4454
|
|
20240823,105800,1320491490,13920,13940,13960,13900,707
|
|
20240823,105700,1310637990,13930,13880,13930,13820,2223
|
|
20240823,105600,1279740140,13870,13800,13870,13800,1439
|
|
20240823,105500,1259802820,13800,13800,13840,13800,577
|
|
20240823,105400,1251840140,13840,13790,13880,13790,4054
|
|
20240823,105300,1195734990,13770,13800,13800,13720,613
|
|
20240823,105200,1187300410,13820,13710,13830,13710,3770
|
|
20240823,105100,1135341670,13690,13700,13710,13690,1198
|
|
20240823,105000,1118940750,13690,13610,13690,13610,263
|
|
20240823,104900,1115353390,13600,13570,13600,13570,291
|
|
20240823,104800,1111398400,13570,13560,13570,13560,180
|
|
20240823,104700,1108956600,13560,13520,13560,13520,878
|
|
20240823,104600,1097077960,13520,13520,13520,13520,46
|
|
20240823,104500,1096456040,13550,13550,13550,13530,703
|
|
20240823,104400,1086937200,13560,13570,13570,13560,23
|
|
20240823,104300,1086625100,13570,13550,13570,13550,207
|
|
20240823,104200,1083817110,13540,13540,13540,13540,52
|
|
20240823,104100,1083113030,13540,13570,13570,13540,3
|
|
20240823,104000,1083072370,13570,13540,13570,13540,408
|
|
20240823,103900,1077547810,13540,13560,13560,13540,508
|
|
20240823,103800,1070662560,13570,13570,13570,13570,524
|
|
20240823,103700,1063551880,13570,13570,13570,13570,0
|
|
20240823,103600,1063551880,13570,13570,13570,13570,626
|
|
20240823,103500,1055057060,13570,13590,13600,13570,127
|
|
20240823,103400,1053332780,13610,13570,13610,13570,13
|
|
20240823,103300,1053156250,13570,13570,13570,13570,101
|
|
20240823,103200,1051785680,13570,13610,13610,13570,1423
|
|
20240823,103100,1032440320,13610,13630,13630,13610,1340
|
|
20240823,103000,1014197230,13630,13650,13650,13630,715
|
|
20240823,102900,1004447860,13710,13710,13710,13710,0
|
|
20240823,102800,1004447860,13710,13630,13710,13630,94
|
|
20240823,102700,1003159360,13710,13680,13710,13630,796
|
|
20240823,102600,992250160,13630,13670,13670,13630,109
|
|
20240823,102500,990761930,13670,13610,13670,13610,996
|
|
20240823,102400,977193810,13610,13610,13610,13610,37
|
|
20240823,102300,976690240,13620,13620,13620,13620,24
|
|
20240823,102200,976363360,13620,13640,13640,13620,295
|
|
20240823,102100,972345440,13620,13620,13620,13620,1
|
|
20240823,102000,972331820,13620,13620,13620,13620,225
|
|
20240823,101900,969267320,13620,13620,13620,13620,25
|
|
20240823,101800,968926820,13620,13610,13620,13610,11
|
|
20240823,101700,968777010,13610,13610,13610,13610,94
|
|
20240823,101600,967497670,13610,13610,13610,13610,403
|
|
20240823,101500,962012840,13610,13610,13610,13610,0
|
|
20240823,101400,962012840,13610,13610,13610,13610,22
|
|
20240823,101300,961713420,13600,13630,13630,13600,415
|
|
20240823,101200,956063290,13620,13650,13650,13620,42
|
|
20240823,101100,955490410,13650,13650,13650,13650,0
|
|
20240823,101000,955490410,13650,13650,13650,13650,0
|
|
20240823,100900,955490410,13650,13650,13660,13650,322
|
|
20240823,100800,951094810,13650,13650,13650,13650,402
|
|
20240823,100700,945607510,13650,13590,13650,13590,2
|
|
20240823,100600,945580270,13600,13610,13620,13590,25
|
|
20240823,100500,945239950,13610,13610,13610,13610,12
|
|
20240823,100400,945076630,13610,13610,13610,13610,1
|
|
20240823,100300,945063020,13570,13570,13570,13570,755
|
|
20240823,100200,934817670,13560,13560,13570,13560,130
|
|
20240823,100100,933054670,13570,13590,13590,13570,521
|
|
20240823,100000,925980530,13590,13590,13590,13590,10
|
|
20240823,095900,925844630,13590,13600,13600,13590,952
|
|
20240823,095800,912906940,13600,13590,13600,13590,96
|
|
20240823,095700,911602290,13590,13600,13600,13590,132
|
|
20240823,095600,909808090,13600,13600,13600,13600,437
|
|
20240823,095500,903864890,13600,13600,13600,13600,5
|
|
20240823,095400,903796890,13600,13730,13730,13600,484
|
|
20240823,095300,897212510,13620,13590,13620,13590,731
|
|
20240823,095200,887267810,13590,13600,13600,13590,158
|
|
20240823,095100,885119060,13600,13600,13600,13600,88
|
|
20240823,095000,883922260,13620,13680,13680,13600,1023
|
|
20240823,094900,869959160,13670,13670,13670,13670,16
|
|
20240823,094800,869740440,13670,13710,13710,13660,1834
|
|
20240823,094700,844651830,13700,13740,13740,13700,527
|
|
20240823,094600,837411950,13750,13690,13750,13690,1585
|
|
20240823,094500,815663030,13690,13650,13690,13630,1579
|
|
20240823,094400,794089730,13650,13630,13650,13630,396
|
|
20240823,094300,788691830,13580,13570,13630,13570,710
|
|
20240823,094200,779053920,13570,13570,13570,13560,164
|
|
20240823,094100,776828460,13570,13550,13570,13540,216
|
|
20240823,094000,773898340,13540,13580,13580,13540,1037
|
|
20240823,093900,759835440,13570,13570,13580,13570,700
|
|
20240823,093800,750335710,13580,13580,13580,13580,476
|
|
20240823,093700,743871630,13580,13630,13630,13580,1162
|
|
20240823,093600,728081780,13630,13650,13650,13630,232
|
|
20240823,093500,724915000,13650,13630,13650,13630,124
|
|
20240823,093400,723223380,13660,13580,13660,13580,934
|
|
20240823,093300,710508460,13560,13550,13570,13550,77
|
|
20240823,093200,709464830,13540,13550,13550,13540,20
|
|
20240823,093100,709193840,13540,13540,13540,13540,122
|
|
20240823,093000,707541960,13540,13540,13590,13530,768
|
|
20240823,092900,697144190,13540,13560,13560,13540,63
|
|
20240823,092800,696290230,13560,13560,13690,13560,730
|
|
20240823,092700,686377840,13550,13550,13550,13550,38
|
|
20240823,092600,685862940,13510,13510,13510,13500,160
|
|
20240823,092500,683701840,13500,13500,13500,13480,268
|
|
20240823,092400,680083980,13500,13450,13500,13360,1175
|
|
20240823,092300,664269470,13450,13500,13510,13340,8281
|
|
20240823,092200,552919810,13510,13550,13590,13500,5232
|
|
20240823,092100,482212160,13550,13570,13570,13550,1370
|
|
20240823,092000,463640220,13570,13660,13660,13570,4156
|
|
20240823,091900,407056540,13700,13670,13700,13650,486
|
|
20240823,091800,400417580,13750,13750,13750,13750,1
|
|
20240823,091700,400403830,13670,13650,13670,13650,212
|
|
20240823,091600,397509590,13650,13710,13770,13650,2400
|
|
20240823,091500,364679500,13750,13720,13750,13720,300
|
|
20240823,091400,360557500,13750,13710,13750,13710,83
|
|
20240823,091300,359419490,13710,13720,13720,13700,422
|
|
20240823,091200,353634980,13700,13860,13860,13700,1454
|
|
20240823,091100,333614980,13860,13810,13870,13780,813
|
|
20240823,091000,322377530,13800,13850,13850,13800,1103
|
|
20240823,090900,307128760,13900,13850,13900,13840,721
|
|
20240823,090800,297126530,13850,13820,13850,13800,1725
|
|
20240823,090700,273259250,13800,13750,13800,13700,3053
|
|
20240823,090600,231178010,13740,13670,13740,13660,628
|
|
20240823,090500,222568510,13670,13650,13670,13650,293
|
|
20240823,090400,218567060,13640,13710,13710,13630,1618
|
|
20240823,090300,196473570,13710,13760,13800,13690,1294
|
|
20240823,090200,178694030,13760,13750,13830,13750,287
|
|
20240823,090100,174729910,13820,13610,13820,13610,6417
|
|
20240823,090000,86946330,13610,13640,13640,13610,3738
|