717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,205400,18044545260,18820,18820,18820,18820,17304
|
|
20240821,205300,18044545260,18820,18820,18820,18820,0
|
|
20240821,205200,18044545260,18820,18820,18820,18820,0
|
|
20240821,205100,18044545260,18820,18820,18820,18820,0
|
|
20240821,205000,18044545260,18820,18820,18820,18820,0
|
|
20240821,204900,18044545260,18820,18820,18820,18820,0
|
|
20240821,204800,18044545260,18820,18820,18820,18820,0
|
|
20240821,204700,18044545260,18820,18820,18820,18820,0
|
|
20240821,204600,18044545260,18820,18820,18820,18820,0
|
|
20240821,204500,18044545260,18820,18820,18820,18820,0
|
|
20240821,204400,18044545260,18820,18820,18820,18820,0
|
|
20240821,204300,18044545260,18820,18820,18820,18820,0
|
|
20240821,204200,18044545260,18820,18820,18820,18820,0
|
|
20240821,204100,18044545260,18820,18820,18820,18820,0
|
|
20240821,204000,18044545260,18820,18820,18820,18820,0
|
|
20240821,203900,18044545260,18820,18820,18820,18820,0
|
|
20240821,203800,18044545260,18820,18820,18820,18820,0
|
|
20240821,203700,18044545260,18820,18820,18820,18820,0
|
|
20240821,203600,18044545260,18820,18820,18820,18820,0
|
|
20240821,203500,18044545260,18820,18820,18820,18820,0
|
|
20240821,203400,18044545260,18820,18820,18820,18820,0
|
|
20240821,203300,18044545260,18820,18820,18820,18820,0
|
|
20240821,203200,18044545260,18820,18820,18820,18820,0
|
|
20240821,203100,18044545260,18820,18820,18820,18820,0
|
|
20240821,203000,18044545260,18820,18820,18820,18820,0
|
|
20240821,202900,18044545260,18820,18820,18820,18820,0
|
|
20240821,202800,18044545260,18820,18820,18820,18820,0
|
|
20240821,202700,18044545260,18820,18820,18820,18820,0
|
|
20240821,202600,18044545260,18820,18820,18820,18820,0
|
|
20240821,202500,18044545260,18820,18820,18820,18820,0
|
|
20240821,202400,18044545260,18820,18820,18820,18820,17304
|
|
20240821,202300,18044545260,18820,18820,18820,18820,0
|
|
20240821,202200,18044545260,18820,18820,18820,18820,0
|
|
20240821,202100,18044545260,18820,18820,18820,18820,0
|
|
20240821,202000,18044545260,18820,18820,18820,18820,0
|
|
20240821,201900,18044545260,18820,18820,18820,18820,0
|
|
20240821,201800,18044545260,18820,18820,18820,18820,0
|
|
20240821,201700,18044545260,18820,18820,18820,18820,0
|
|
20240821,201600,18044545260,18820,18820,18820,18820,0
|
|
20240821,201500,18044545260,18820,18820,18820,18820,0
|
|
20240821,201400,18044545260,18820,18820,18820,18820,0
|
|
20240821,201300,18044545260,18820,18820,18820,18820,0
|
|
20240821,201200,18044545260,18820,18820,18820,18820,0
|
|
20240821,201100,18044545260,18820,18820,18820,18820,0
|
|
20240821,201000,18044545260,18820,18820,18820,18820,0
|
|
20240821,200900,18044545260,18820,18820,18820,18820,0
|
|
20240821,200800,18044545260,18820,18820,18820,18820,0
|
|
20240821,200700,18044545260,18820,18820,18820,18820,0
|
|
20240821,200600,18044545260,18820,18820,18820,18820,0
|
|
20240821,200500,18044545260,18820,18820,18820,18820,0
|
|
20240821,200400,18044545260,18820,18820,18820,18820,0
|
|
20240821,200300,18044545260,18820,18820,18820,18820,0
|
|
20240821,200200,18044545260,18820,18820,18820,18820,0
|
|
20240821,200100,18044545260,18820,18820,18820,18820,0
|
|
20240821,200000,18044545260,18820,18820,18820,18820,0
|
|
20240821,195900,18044545260,18820,18820,18820,18820,0
|
|
20240821,195800,18044545260,18820,18820,18820,18820,0
|
|
20240821,195700,18044545260,18820,18820,18820,18820,0
|
|
20240821,195600,18044545260,18820,18820,18820,18820,0
|
|
20240821,195500,18044545260,18820,18820,18820,18820,0
|
|
20240821,195400,18044545260,18820,18820,18820,18820,17304
|
|
20240821,195300,18044545260,18820,18820,18820,18820,0
|
|
20240821,195200,18044545260,18820,18820,18820,18820,0
|
|
20240821,195100,18044545260,18820,18820,18820,18820,0
|
|
20240821,195000,18044545260,18820,18820,18820,18820,0
|
|
20240821,194900,18044545260,18820,18820,18820,18820,0
|
|
20240821,194800,18044545260,18820,18820,18820,18820,0
|
|
20240821,194700,18044545260,18820,18820,18820,18820,0
|
|
20240821,194600,18044545260,18820,18820,18820,18820,0
|
|
20240821,194500,18044545260,18820,18820,18820,18820,0
|
|
20240821,194400,18044545260,18820,18820,18820,18820,0
|
|
20240821,194300,18044545260,18820,18820,18820,18820,0
|
|
20240821,194200,18044545260,18820,18820,18820,18820,0
|
|
20240821,194100,18044545260,18820,18820,18820,18820,0
|
|
20240821,194000,18044545260,18820,18820,18820,18820,0
|
|
20240821,193900,18044545260,18820,18820,18820,18820,0
|
|
20240821,193800,18044545260,18820,18820,18820,18820,0
|
|
20240821,193700,18044545260,18820,18820,18820,18820,0
|
|
20240821,193600,18044545260,18820,18820,18820,18820,0
|
|
20240821,193500,18044545260,18820,18820,18820,18820,0
|
|
20240821,193400,18044545260,18820,18820,18820,18820,0
|
|
20240821,193300,18044545260,18820,18820,18820,18820,0
|
|
20240821,193200,18044545260,18820,18820,18820,18820,0
|
|
20240821,193100,18044545260,18820,18820,18820,18820,0
|
|
20240821,193000,18044545260,18820,18820,18820,18820,0
|
|
20240821,192900,18044545260,18820,18820,18820,18820,0
|
|
20240821,192800,18044545260,18820,18820,18820,18820,0
|
|
20240821,192700,18044545260,18820,18820,18820,18820,0
|
|
20240821,192600,18044545260,18820,18820,18820,18820,0
|
|
20240821,192500,18044545260,18820,18820,18820,18820,0
|
|
20240821,192400,18044545260,18820,18820,18820,18820,17304
|
|
20240821,192300,18044545260,18820,18820,18820,18820,0
|
|
20240821,192200,18044545260,18820,18820,18820,18820,0
|
|
20240821,192100,18044545260,18820,18820,18820,18820,0
|
|
20240821,192000,18044545260,18820,18820,18820,18820,0
|
|
20240821,191900,18044545260,18820,18820,18820,18820,0
|
|
20240821,191800,18044545260,18820,18820,18820,18820,0
|
|
20240821,191700,18044545260,18820,18820,18820,18820,0
|
|
20240821,191600,18044545260,18820,18820,18820,18820,0
|
|
20240821,191500,18044545260,18820,18820,18820,18820,0
|
|
20240821,191400,18044545260,18820,18820,18820,18820,0
|
|
20240821,191300,18044545260,18820,18820,18820,18820,0
|
|
20240821,191200,18044545260,18820,18820,18820,18820,0
|
|
20240821,191100,18044545260,18820,18820,18820,18820,0
|
|
20240821,191000,18044545260,18820,18820,18820,18820,0
|
|
20240821,190900,18044545260,18820,18820,18820,18820,0
|
|
20240821,190800,18044545260,18820,18820,18820,18820,0
|
|
20240821,190700,18044545260,18820,18820,18820,18820,0
|
|
20240821,190600,18044545260,18820,18820,18820,18820,0
|
|
20240821,190500,18044545260,18820,18820,18820,18820,0
|
|
20240821,190400,18044545260,18820,18820,18820,18820,0
|
|
20240821,190300,18044545260,18820,18820,18820,18820,0
|
|
20240821,190200,18044545260,18820,18820,18820,18820,0
|
|
20240821,190100,18044545260,18820,18820,18820,18820,0
|
|
20240821,190000,18044545260,18820,18820,18820,18820,0
|
|
20240821,185900,18044545260,18820,18820,18820,18820,0
|
|
20240821,185800,18044545260,18820,18820,18820,18820,0
|
|
20240821,185700,18044545260,18820,18820,18820,18820,0
|
|
20240821,185600,18044545260,18820,18820,18820,18820,0
|
|
20240821,185500,18044545260,18820,18820,18820,18820,0
|
|
20240821,185400,18044545260,18820,18820,18820,18820,17304
|
|
20240821,185300,18044545260,18820,18820,18820,18820,0
|
|
20240821,185200,18044545260,18820,18820,18820,18820,0
|
|
20240821,185100,18044545260,18820,18820,18820,18820,0
|
|
20240821,185000,18044545260,18820,18820,18820,18820,0
|
|
20240821,184900,18044545260,18820,18820,18820,18820,0
|
|
20240821,184800,18044545260,18820,18820,18820,18820,0
|
|
20240821,184700,18044545260,18820,18820,18820,18820,0
|
|
20240821,184600,18044545260,18820,18820,18820,18820,0
|
|
20240821,184500,18044545260,18820,18820,18820,18820,0
|
|
20240821,184400,18044545260,18820,18820,18820,18820,0
|
|
20240821,184300,18044545260,18820,18820,18820,18820,0
|
|
20240821,184200,18044545260,18820,18820,18820,18820,0
|
|
20240821,184100,18044545260,18820,18820,18820,18820,0
|
|
20240821,184000,18044545260,18820,18820,18820,18820,0
|
|
20240821,183900,18044545260,18820,18820,18820,18820,0
|
|
20240821,183800,18044545260,18820,18820,18820,18820,0
|
|
20240821,183700,18044545260,18820,18820,18820,18820,0
|
|
20240821,183600,18044545260,18820,18820,18820,18820,0
|
|
20240821,183500,18044545260,18820,18820,18820,18820,0
|
|
20240821,183400,18044545260,18820,18820,18820,18820,0
|
|
20240821,183300,18044545260,18820,18820,18820,18820,0
|
|
20240821,183200,18044545260,18820,18820,18820,18820,0
|
|
20240821,183100,18044545260,18820,18820,18820,18820,0
|
|
20240821,183000,18044545260,18820,18820,18820,18820,0
|
|
20240821,182900,18044545260,18820,18820,18820,18820,0
|
|
20240821,182800,18044545260,18820,18820,18820,18820,0
|
|
20240821,182700,18044545260,18820,18820,18820,18820,0
|
|
20240821,182600,18044545260,18820,18820,18820,18820,0
|
|
20240821,182500,18044545260,18820,18820,18820,18820,0
|
|
20240821,182400,18044545260,18820,18820,18820,18820,17304
|
|
20240821,182300,18044545260,18820,18820,18820,18820,0
|
|
20240821,182200,18044545260,18820,18820,18820,18820,0
|
|
20240821,182100,18044545260,18820,18820,18820,18820,0
|
|
20240821,182000,18044545260,18820,18820,18820,18820,0
|
|
20240821,181900,18044545260,18820,18820,18820,18820,0
|
|
20240821,181800,18044545260,18820,18820,18820,18820,0
|
|
20240821,181700,18044545260,18820,18820,18820,18820,0
|
|
20240821,181600,18044545260,18820,18820,18820,18820,0
|
|
20240821,181500,18044545260,18820,18820,18820,18820,0
|
|
20240821,181400,18044545260,18820,18820,18820,18820,0
|
|
20240821,181300,18044545260,18820,18820,18820,18820,0
|
|
20240821,181200,18044545260,18820,18820,18820,18820,0
|
|
20240821,181100,18044545260,18820,18820,18820,18820,0
|
|
20240821,181000,18044545260,18820,18820,18820,18820,0
|
|
20240821,180900,18044545260,18820,18820,18820,18820,0
|
|
20240821,180800,18044545260,18820,18820,18820,18820,0
|
|
20240821,180700,18044545260,18820,18820,18820,18820,0
|
|
20240821,180600,18044545260,18820,18820,18820,18820,0
|
|
20240821,180500,18044545260,18820,18820,18820,18820,0
|
|
20240821,180400,18044545260,18820,18820,18820,18820,0
|
|
20240821,180300,18044545260,18820,18820,18820,18820,0
|
|
20240821,180200,18044545260,18820,18820,18820,18820,0
|
|
20240821,180100,18044545260,18820,18820,18820,18820,0
|
|
20240821,180000,18044545260,18820,18820,18820,18820,0
|
|
20240821,175900,18044545260,18820,18820,18820,18820,0
|
|
20240821,175800,18044545260,18820,18820,18820,18820,0
|
|
20240821,175700,18044545260,18820,18820,18820,18820,0
|
|
20240821,175600,18044545260,18820,18820,18820,18820,0
|
|
20240821,175500,18044545260,18820,18820,18820,18820,0
|
|
20240821,175400,18044545260,18820,18820,18820,18820,17304
|
|
20240821,175300,18044545260,18820,18820,18820,18820,0
|
|
20240821,175200,18044545260,18820,18820,18820,18820,0
|
|
20240821,175100,18044545260,18820,18820,18820,18820,0
|
|
20240821,175000,18044545260,18820,18820,18820,18820,0
|
|
20240821,174900,18044545260,18820,18820,18820,18820,0
|
|
20240821,174800,18044545260,18820,18820,18820,18820,0
|
|
20240821,174700,18044545260,18820,18820,18820,18820,0
|
|
20240821,174600,18044545260,18820,18820,18820,18820,0
|
|
20240821,174500,18044545260,18820,18820,18820,18820,0
|
|
20240821,174400,18044545260,18820,18820,18820,18820,0
|
|
20240821,174300,18044545260,18820,18820,18820,18820,0
|
|
20240821,174200,18044545260,18820,18820,18820,18820,0
|
|
20240821,174100,18044545260,18820,18820,18820,18820,0
|
|
20240821,174000,18044545260,18820,18820,18820,18820,0
|
|
20240821,173900,18044545260,18820,18820,18820,18820,0
|
|
20240821,173800,18044545260,18820,18820,18820,18820,0
|
|
20240821,173700,18044545260,18820,18820,18820,18820,0
|
|
20240821,173600,18044545260,18820,18820,18820,18820,0
|
|
20240821,173500,18044545260,18820,18820,18820,18820,0
|
|
20240821,173400,18044545260,18820,18820,18820,18820,0
|
|
20240821,173300,18044545260,18820,18820,18820,18820,0
|
|
20240821,173200,18044545260,18820,18820,18820,18820,0
|
|
20240821,173100,18044545260,18820,18820,18820,18820,0
|
|
20240821,173000,18044545260,18820,18820,18820,18820,0
|
|
20240821,172900,18044545260,18820,18820,18820,18820,0
|
|
20240821,172800,18044545260,18820,18820,18820,18820,0
|
|
20240821,172700,18044545260,18820,18820,18820,18820,0
|
|
20240821,172600,18044545260,18820,18820,18820,18820,0
|
|
20240821,172500,18044545260,18820,18820,18820,18820,0
|
|
20240821,172400,18044545260,18820,18820,18820,18820,17304
|
|
20240821,172300,18044545260,18820,18820,18820,18820,0
|
|
20240821,172200,18044545260,18820,18820,18820,18820,0
|
|
20240821,172100,18044545260,18820,18820,18820,18820,0
|
|
20240821,172000,18044545260,18820,18820,18820,18820,0
|
|
20240821,171900,18044545260,18820,18820,18820,18820,0
|
|
20240821,171800,18044545260,18820,18820,18820,18820,0
|
|
20240821,171700,18044545260,18820,18820,18820,18820,0
|
|
20240821,171600,18044545260,18820,18820,18820,18820,0
|
|
20240821,171500,18044545260,18820,18820,18820,18820,0
|
|
20240821,171400,18044545260,18820,18820,18820,18820,0
|
|
20240821,171300,18044545260,18820,18820,18820,18820,0
|
|
20240821,171200,18044545260,18820,18820,18820,18820,0
|
|
20240821,171100,18044545260,18820,18820,18820,18820,0
|
|
20240821,171000,18044545260,18820,18820,18820,18820,0
|
|
20240821,170900,18044545260,18820,18820,18820,18820,0
|
|
20240821,170800,18044545260,18820,18820,18820,18820,0
|
|
20240821,170700,18044545260,18820,18820,18820,18820,0
|
|
20240821,170600,18044545260,18820,18820,18820,18820,0
|
|
20240821,170500,18044545260,18820,18820,18820,18820,0
|
|
20240821,170400,18044545260,18820,18820,18820,18820,0
|
|
20240821,170300,18044545260,18820,18820,18820,18820,0
|
|
20240821,170200,18044545260,18820,18820,18820,18820,0
|
|
20240821,170100,18044545260,18820,18820,18820,18820,0
|
|
20240821,170000,18044545260,18820,18820,18820,18820,0
|
|
20240821,165900,18044545260,18820,18820,18820,18820,0
|
|
20240821,165800,18044545260,18820,18820,18820,18820,0
|
|
20240821,165700,18044545260,18820,18820,18820,18820,0
|
|
20240821,165600,18044545260,18820,18820,18820,18820,0
|
|
20240821,165500,18044545260,18820,18820,18820,18820,0
|
|
20240821,165400,18044545260,18820,18820,18820,18820,17304
|
|
20240821,165300,18044545260,18820,18820,18820,18820,0
|
|
20240821,165200,18044545260,18820,18820,18820,18820,0
|
|
20240821,165100,18044545260,18820,18820,18820,18820,0
|
|
20240821,165000,18044545260,18820,18820,18820,18820,0
|
|
20240821,164900,18044545260,18820,18820,18820,18820,0
|
|
20240821,164800,18044545260,18820,18820,18820,18820,0
|
|
20240821,164700,18044545260,18820,18820,18820,18820,0
|
|
20240821,164600,18044545260,18820,18820,18820,18820,0
|
|
20240821,164500,18044545260,18820,18820,18820,18820,0
|
|
20240821,164400,18044545260,18820,18820,18820,18820,0
|
|
20240821,164300,18044545260,18820,18820,18820,18820,0
|
|
20240821,164200,18044545260,18820,18820,18820,18820,0
|
|
20240821,164100,18044545260,18820,18820,18820,18820,0
|
|
20240821,164000,18044545260,18820,18820,18820,18820,0
|
|
20240821,163900,18044545260,18820,18820,18820,18820,0
|
|
20240821,163800,18044545260,18820,18820,18820,18820,0
|
|
20240821,163700,18044545260,18820,18820,18820,18820,0
|
|
20240821,163600,18044545260,18820,18820,18820,18820,0
|
|
20240821,163500,18044545260,18820,18820,18820,18820,0
|
|
20240821,163400,18044545260,18820,18820,18820,18820,0
|
|
20240821,163300,18044545260,18820,18820,18820,18820,0
|
|
20240821,163200,18044545260,18820,18820,18820,18820,0
|
|
20240821,163100,18044545260,18820,18820,18820,18820,0
|
|
20240821,163000,18044545260,18820,18820,18820,18820,0
|
|
20240821,162900,18044545260,18820,18820,18820,18820,0
|
|
20240821,162800,18044545260,18820,18820,18820,18820,0
|
|
20240821,162700,18044545260,18820,18820,18820,18820,0
|
|
20240821,162600,18044545260,18820,18820,18820,18820,0
|
|
20240821,162500,18044545260,18820,18820,18820,18820,0
|
|
20240821,162400,18044545260,18820,18820,18820,18820,17304
|
|
20240821,162300,18044545260,18820,18820,18820,18820,0
|
|
20240821,162200,18044545260,18820,18820,18820,18820,0
|
|
20240821,162100,18044545260,18820,18820,18820,18820,0
|
|
20240821,162000,18044545260,18820,18820,18820,18820,0
|
|
20240821,161900,18044545260,18820,18820,18820,18820,0
|
|
20240821,161800,18044545260,18820,18820,18820,18820,0
|
|
20240821,161700,18044545260,18820,18820,18820,18820,0
|
|
20240821,161600,18044545260,18820,18820,18820,18820,0
|
|
20240821,161500,18044545260,18820,18820,18820,18820,0
|
|
20240821,161400,18044545260,18820,18820,18820,18820,0
|
|
20240821,161300,18044545260,18820,18820,18820,18820,0
|
|
20240821,161200,18044545260,18820,18820,18820,18820,0
|
|
20240821,161100,18044545260,18820,18820,18820,18820,0
|
|
20240821,161000,18044545260,18820,18820,18820,18820,0
|
|
20240821,160900,18044545260,18820,18820,18820,18820,0
|
|
20240821,160800,18044545260,18820,18820,18820,18820,0
|
|
20240821,160700,18044545260,18820,18820,18820,18820,0
|
|
20240821,160600,18044545260,18820,18820,18820,18820,0
|
|
20240821,160500,18044545260,18820,18820,18820,18820,0
|
|
20240821,160400,18044545260,18820,18820,18820,18820,0
|
|
20240821,160300,18044545260,18820,18820,18820,18820,0
|
|
20240821,160200,18044545260,18820,18820,18820,18820,0
|
|
20240821,160100,18044545260,18820,18820,18820,18820,0
|
|
20240821,160000,18044545260,18820,18820,18820,18820,0
|
|
20240821,155900,18044545260,18820,18820,18820,18820,0
|
|
20240821,155800,18044545260,18820,18820,18820,18820,0
|
|
20240821,155700,18044545260,18820,18820,18820,18820,0
|
|
20240821,155600,18044545260,18820,18820,18820,18820,0
|
|
20240821,155500,18044545260,18820,18820,18820,18820,0
|
|
20240821,155400,18044545260,18820,18820,18820,18820,17304
|
|
20240821,155300,18044545260,18820,18820,18820,18820,0
|
|
20240821,155200,18044545260,18820,18820,18820,18820,0
|
|
20240821,155100,18044545260,18820,18820,18820,18820,0
|
|
20240821,155000,18044545260,18820,18820,18820,18820,0
|
|
20240821,154900,18044545260,18820,18820,18820,18820,0
|
|
20240821,154800,18044545260,18820,18820,18820,18820,0
|
|
20240821,154700,18044545260,18820,18820,18820,18820,0
|
|
20240821,154600,18044545260,18820,18820,18820,18820,0
|
|
20240821,154500,18044545260,18820,18820,18820,18820,0
|
|
20240821,154400,18044545260,18820,18820,18820,18820,0
|
|
20240821,154300,18044545260,18820,18820,18820,18820,0
|
|
20240821,154200,18044545260,18820,18820,18820,18820,0
|
|
20240821,154100,18044545260,18820,18820,18820,18820,0
|
|
20240821,154000,18044545260,18820,18820,18820,18820,0
|
|
20240821,153900,18044545260,18820,18820,18820,18820,0
|
|
20240821,153800,18044545260,18820,18820,18820,18820,0
|
|
20240821,153700,18044545260,18820,18820,18820,18820,0
|
|
20240821,153600,18044545260,18820,18820,18820,18820,0
|
|
20240821,153500,18044545260,18820,18820,18820,18820,0
|
|
20240821,153400,18044545260,18820,18820,18820,18820,0
|
|
20240821,153300,18044545260,18820,18820,18820,18820,0
|
|
20240821,153200,18044545260,18820,18820,18820,18820,0
|
|
20240821,153100,18044545260,18820,18820,18820,18820,0
|
|
20240821,153000,18044545260,18820,18820,18820,18820,17304
|
|
20240821,152900,17718883980,18810,18810,18810,18810,0
|
|
20240821,152800,17718883980,18810,18810,18810,18810,0
|
|
20240821,152700,17718883980,18810,18810,18810,18810,0
|
|
20240821,152600,17718883980,18810,18810,18810,18810,0
|
|
20240821,152500,17718883980,18810,18810,18810,18810,0
|
|
20240821,152400,17718883980,18810,18810,18810,18810,0
|
|
20240821,152300,17718883980,18810,18810,18810,18810,0
|
|
20240821,152200,17718883980,18810,18810,18810,18810,0
|
|
20240821,152100,17718883980,18810,18810,18810,18810,0
|
|
20240821,152000,17718883980,18810,18810,18810,18810,0
|
|
20240821,151900,17718883980,18810,18800,18810,18780,4293
|
|
20240821,151800,17638202880,18800,18800,18830,18790,5634
|
|
20240821,151700,17532218470,18790,18770,18790,18770,998
|
|
20240821,151600,17513468850,18780,18790,18790,18780,2212
|
|
20240821,151500,17471920610,18780,18790,18790,18780,1695
|
|
20240821,151400,17440073000,18780,18790,18800,18780,1445
|
|
20240821,151300,17412921570,18790,18800,18800,18790,374
|
|
20240821,151200,17405892730,18800,18790,18820,18790,2522
|
|
20240821,151100,17358455500,18800,18780,18800,18760,8738
|
|
20240821,151000,17194321860,18780,18780,18780,18770,1575
|
|
20240821,150900,17164757460,18780,18780,18790,18780,2685
|
|
20240821,150800,17114332400,18780,18790,18790,18780,764
|
|
20240821,150700,17099984110,18780,18790,18790,18780,920
|
|
20240821,150600,17082704680,18780,18780,18790,18770,1803
|
|
20240821,150500,17048843130,18790,18780,18790,18770,2634
|
|
20240821,150400,16999381350,18790,18780,18790,18780,3232
|
|
20240821,150300,16938669560,18780,18790,18800,18780,811
|
|
20240821,150200,16923434830,18790,18800,18800,18790,1834
|
|
20240821,150100,16888964300,18800,18790,18810,18790,1342
|
|
20240821,150000,16863733510,18790,18800,18810,18790,1377
|
|
20240821,145900,16837849920,18820,18810,18820,18800,4068
|
|
20240821,145800,16761336790,18810,18810,18820,18810,3450
|
|
20240821,145700,16696441800,18810,18820,18820,18810,1992
|
|
20240821,145600,16658961530,18810,18820,18820,18810,3216
|
|
20240821,145500,16598458170,18820,18810,18820,18810,2602
|
|
20240821,145400,16549504900,18810,18810,18820,18810,2363
|
|
20240821,145300,16505046890,18800,18810,18820,18800,2750
|
|
20240821,145200,16453332260,18810,18810,18820,18800,2571
|
|
20240821,145100,16404972870,18810,18810,18820,18810,4789
|
|
20240821,145000,16314891070,18820,18820,18820,18810,2299
|
|
20240821,144900,16271641320,18820,18820,18820,18810,1907
|
|
20240821,144800,16235766680,18810,18820,18820,18810,1820
|
|
20240821,144700,16201515390,18820,18830,18830,18820,862
|
|
20240821,144600,16185292320,18820,18820,18830,18810,625
|
|
20240821,144500,16173530760,18830,18800,18830,18800,1102
|
|
20240821,144400,16152796830,18810,18810,18810,18800,3822
|
|
20240821,144300,16080910270,18810,18820,18830,18810,516
|
|
20240821,144200,16071199590,18820,18820,18830,18810,1444
|
|
20240821,144100,16044023670,18820,18830,18830,18820,2906
|
|
20240821,144000,15989331030,18830,18830,18830,18820,2934
|
|
20240821,143900,15934105840,18830,18820,18830,18820,437
|
|
20240821,143800,15925881400,18820,18830,18840,18820,3550
|
|
20240821,143700,15859036820,18830,18830,18840,18830,2727
|
|
20240821,143600,15807685920,18830,18830,18840,18830,1284
|
|
20240821,143500,15783505600,18840,18840,18850,18830,2130
|
|
20240821,143400,15743384320,18850,18850,18860,18850,923
|
|
20240821,143300,15725985630,18850,18860,18870,18850,1832
|
|
20240821,143200,15691445410,18860,18870,18870,18860,2649
|
|
20240821,143100,15641469310,18860,18840,18860,18830,8150
|
|
20240821,143000,15487819540,18830,18850,18850,18830,2409
|
|
20240821,142900,15442436820,18850,18840,18850,18840,1176
|
|
20240821,142800,15420280970,18840,18840,18840,18840,1180
|
|
20240821,142700,15398049770,18840,18840,18840,18830,1455
|
|
20240821,142600,15370640710,18830,18840,18850,18830,1640
|
|
20240821,142500,15339747890,18840,18820,18850,18820,10271
|
|
20240821,142400,15146294070,18820,18810,18820,18810,1209
|
|
20240821,142300,15123550240,18810,18810,18820,18810,1865
|
|
20240821,142200,15088464640,18810,18820,18820,18810,920
|
|
20240821,142100,15071158760,18810,18820,18820,18810,615
|
|
20240821,142000,15059589190,18820,18820,18820,18810,555
|
|
20240821,141900,15049145680,18820,18820,18820,18810,1693
|
|
20240821,141800,15017286110,18820,18810,18820,18800,2001
|
|
20240821,141700,14979634830,18810,18790,18810,18790,3284
|
|
20240821,141600,14917881820,18800,18810,18810,18790,1337
|
|
20240821,141500,14892748160,18800,18780,18800,18780,2663
|
|
20240821,141400,14842691000,18790,18780,18790,18780,2447
|
|
20240821,141300,14796726740,18780,18780,18790,18780,1979
|
|
20240821,141200,14759548310,18780,18770,18790,18730,1796
|
|
20240821,141100,14725840560,18770,18730,18790,18720,10673
|
|
20240821,141000,14525598810,18730,18750,18750,18720,3574
|
|
20240821,140900,14458645230,18740,18730,18740,18730,2587
|
|
20240821,140800,14410167050,18730,18740,18740,18730,407
|
|
20240821,140700,14402543610,18730,18730,18740,18730,137
|
|
20240821,140600,14399977560,18730,18720,18730,18720,1799
|
|
20240821,140500,14366286940,18720,18730,18730,18720,1001
|
|
20240821,140400,14347539740,18720,18720,18720,18720,430
|
|
20240821,140300,14339490140,18720,18720,18730,18720,940
|
|
20240821,140200,14321893330,18720,18740,18740,18720,799
|
|
20240821,140100,14306928420,18730,18740,18740,18730,243
|
|
20240821,140000,14302376250,18730,18730,18740,18720,1764
|
|
20240821,135900,14269332220,18720,18720,18730,18720,1103
|
|
20240821,135800,14248681590,18710,18720,18730,18710,1683
|
|
20240821,135700,14217183230,18720,18730,18730,18720,1097
|
|
20240821,135600,14196641360,18730,18740,18740,18720,476
|
|
20240821,135500,14187726080,18740,18720,18740,18720,697
|
|
20240821,135400,14174672760,18720,18710,18740,18710,1320
|
|
20240821,135300,14149957300,18720,18710,18720,18700,770
|
|
20240821,135200,14135547660,18710,18700,18710,18700,1200
|
|
20240821,135100,14113096560,18700,18700,18710,18690,1998
|
|
20240821,135000,14075733830,18700,18690,18700,18690,1047
|
|
20240821,134900,14056163270,18700,18700,18700,18690,359
|
|
20240821,134800,14049451290,18700,18690,18700,18690,2270
|
|
20240821,134700,14007004790,18700,18700,18700,18690,1098
|
|
20240821,134600,13986474520,18690,18690,18700,18690,1029
|
|
20240821,134500,13967241430,18690,18680,18690,18680,2648
|
|
20240821,134400,13917753460,18680,18680,18690,18680,483
|
|
20240821,134300,13908729020,18680,18690,18690,18680,708
|
|
20240821,134200,13895503420,18680,18680,18690,18680,270
|
|
20240821,134100,13890459680,18680,18690,18690,18680,1988
|
|
20240821,134000,13853308650,18680,18690,18690,18680,763
|
|
20240821,133900,13839055580,18680,18690,18690,18680,647
|
|
20240821,133800,13826969380,18680,18680,18690,18680,1711
|
|
20240821,133700,13795007850,18680,18680,18690,18680,1035
|
|
20240821,133600,13775667370,18680,18680,18690,18670,401
|
|
20240821,133500,13768176670,18680,18680,18680,18680,709
|
|
20240821,133400,13754932550,18680,18680,18690,18680,5494
|
|
20240821,133300,13652304620,18680,18690,18690,18680,1931
|
|
20240821,133200,13616231800,18690,18700,18700,18690,1742
|
|
20240821,133100,13583673110,18700,18700,18700,18690,975
|
|
20240821,133000,13565450130,18690,18700,18700,18690,773
|
|
20240821,132900,13551002620,18700,18690,18700,18690,1714
|
|
20240821,132800,13518966620,18700,18690,18700,18690,610
|
|
20240821,132700,13507564840,18700,18690,18700,18690,563
|
|
20240821,132600,13497040810,18690,18700,18700,18690,2668
|
|
20240821,132500,13447174970,18690,18690,18700,18690,1645
|
|
20240821,132400,13416429520,18690,18700,18720,18690,12341
|
|
20240821,132300,13185650910,18700,18710,18720,18700,1023
|
|
20240821,132200,13166509100,18710,18740,18740,18710,11511
|
|
20240821,132100,12950999640,18740,18760,18760,18740,551
|
|
20240821,132000,12940670100,18760,18750,18760,18750,798
|
|
20240821,131900,12925706910,18750,18760,18760,18750,102
|
|
20240821,131800,12923793800,18760,18760,18760,18750,667
|
|
20240821,131700,12911285900,18760,18760,18760,18750,344
|
|
20240821,131600,12904835470,18760,18740,18760,18730,275
|
|
20240821,131500,12899682070,18730,18750,18750,18730,851
|
|
20240821,131400,12883736700,18740,18740,18750,18740,424
|
|
20240821,131300,12875790620,18740,18740,18750,18740,418
|
|
20240821,131200,12867957130,18740,18750,18750,18740,890
|
|
20240821,131100,12851274940,18750,18750,18750,18750,427
|
|
20240821,131000,12843268690,18750,18750,18760,18740,430
|
|
20240821,130900,12835203510,18750,18750,18750,18740,2788
|
|
20240821,130800,12782929860,18750,18750,18750,18740,1153
|
|
20240821,130700,12761313120,18740,18740,18750,18740,634
|
|
20240821,130600,12749431820,18740,18740,18750,18740,2001
|
|
20240821,130500,12711919060,18740,18750,18750,18740,215
|
|
20240821,130400,12707889360,18740,18740,18750,18740,451
|
|
20240821,130300,12699437470,18740,18740,18750,18740,849
|
|
20240821,130200,12683526570,18740,18750,18750,18740,382
|
|
20240821,130100,12676366850,18750,18750,18750,18740,650
|
|
20240821,130000,12664184080,18750,18750,18750,18740,318
|
|
20240821,125900,12658223570,18750,18750,18760,18740,538
|
|
20240821,125800,12648137030,18760,18770,18770,18760,477
|
|
20240821,125700,12639187670,18780,18780,18780,18760,2176
|
|
20240821,125600,12598344190,18770,18780,18780,18770,605
|
|
20240821,125500,12586987420,18780,18800,18800,18780,424
|
|
20240821,125400,12579022160,18790,18760,18800,18750,1276
|
|
20240821,125300,12555059930,18760,18770,18770,18750,1135
|
|
20240821,125200,12533764580,18760,18740,18760,18740,469
|
|
20240821,125100,12524968830,18750,18760,18760,18740,1210
|
|
20240821,125000,12502282420,18750,18760,18760,18740,2457
|
|
20240821,124900,12456210830,18750,18750,18750,18740,279
|
|
20240821,124800,12450980110,18740,18750,18760,18740,824
|
|
20240821,124700,12435532960,18750,18760,18760,18750,731
|
|
20240821,124600,12421823700,18760,18760,18760,18750,437
|
|
20240821,124500,12413628880,18750,18750,18760,18750,757
|
|
20240821,124400,12399432870,18740,18740,18750,18740,291
|
|
20240821,124300,12393978020,18740,18740,18750,18740,1184
|
|
20240821,124200,12371782600,18740,18730,18740,18730,682
|
|
20240821,124100,12359004160,18740,18730,18750,18730,900
|
|
20240821,124000,12342140520,18730,18740,18740,18730,260
|
|
20240821,123900,12337270710,18730,18740,18740,18730,290
|
|
20240821,123800,12331838600,18730,18740,18740,18730,378
|
|
20240821,123700,12324756890,18730,18740,18740,18730,830
|
|
20240821,123600,12309208350,18730,18740,18740,18730,332
|
|
20240821,123500,12302988090,18740,18720,18740,18720,826
|
|
20240821,123400,12287518160,18730,18730,18730,18720,205
|
|
20240821,123300,12283679760,18720,18730,18740,18720,409
|
|
20240821,123200,12276021200,18720,18730,18730,18720,523
|
|
20240821,123100,12266227330,18720,18720,18730,18710,941
|
|
20240821,123000,12248612560,18710,18720,18720,18710,997
|
|
20240821,122900,12229957330,18710,18710,18710,18710,169
|
|
20240821,122800,12226795340,18710,18720,18730,18710,678
|
|
20240821,122700,12214104500,18720,18720,18730,18720,741
|
|
20240821,122600,12200232850,18720,18730,18730,18720,285
|
|
20240821,122500,12194896490,18730,18720,18730,18720,650
|
|
20240821,122400,12182728200,18730,18720,18730,18720,232
|
|
20240821,122300,12178384900,18730,18720,18730,18720,736
|
|
20240821,122200,12164604070,18720,18730,18730,18720,494
|
|
20240821,122100,12155356260,18720,18720,18730,18720,1106
|
|
20240821,122000,12134646910,18720,18710,18730,18710,1860
|
|
20240821,121900,12099832440,18720,18710,18720,18700,503
|
|
20240821,121800,12090422240,18710,18710,18710,18700,1026
|
|
20240821,121700,12071231130,18700,18700,18710,18700,1474
|
|
20240821,121600,12043666000,18700,18700,18700,18690,973
|
|
20240821,121500,12025474640,18690,18700,18700,18690,382
|
|
20240821,121400,12018332270,18700,18700,18700,18690,1381
|
|
20240821,121300,11992508620,18700,18710,18710,18700,3851
|
|
20240821,121200,11920490200,18710,18720,18720,18710,385
|
|
20240821,121100,11913285900,18720,18710,18720,18710,622
|
|
20240821,121000,11901647610,18710,18720,18720,18700,6161
|
|
20240821,120900,11786393300,18720,18720,18730,18720,495
|
|
20240821,120800,11777123600,18720,18730,18730,18720,550
|
|
20240821,120700,11766826260,18730,18710,18730,18710,657
|
|
20240821,120600,11754529600,18720,18730,18730,18710,378
|
|
20240821,120500,11747454250,18730,18720,18730,18720,441
|
|
20240821,120400,11739197410,18720,18730,18730,18720,229
|
|
20240821,120300,11734910490,18720,18730,18730,18720,319
|
|
20240821,120200,11728937750,18730,18720,18730,18720,637
|
|
20240821,120100,11717010060,18720,18720,18730,18720,1225
|
|
20240821,120000,11694077570,18720,18760,18760,18720,5596
|
|
20240821,115900,11589196110,18760,18770,18770,18760,365
|
|
20240821,115800,11582347970,18770,18780,18780,18760,154
|
|
20240821,115700,11579457970,18760,18780,18780,18760,2883
|
|
20240821,115600,11525348190,18780,18780,18780,18770,185
|
|
20240821,115500,11521875370,18770,18780,18790,18770,500
|
|
20240821,115400,11512486080,18780,18800,18800,18780,4234
|
|
20240821,115300,11432905630,18800,18790,18800,18790,777
|
|
20240821,115200,11418299620,18790,18790,18800,18790,1153
|
|
20240821,115100,11396634520,18780,18780,18780,18770,241
|
|
20240821,115000,11392109410,18790,18790,18790,18780,246
|
|
20240821,114900,11387488340,18790,18780,18790,18780,313
|
|
20240821,114800,11381609570,18780,18790,18800,18780,361
|
|
20240821,114700,11374827250,18790,18790,18800,18790,419
|
|
20240821,114600,11366952740,18790,18810,18810,18770,5057
|
|
20240821,114500,11271909410,18800,18810,18810,18800,255
|
|
20240821,114400,11267115300,18800,18810,18810,18800,625
|
|
20240821,114300,11255363780,18810,18800,18810,18790,1468
|
|
20240821,114200,11227767120,18790,18800,18800,18790,3919
|
|
20240821,114100,11154120520,18790,18780,18790,18780,2213
|
|
20240821,114000,11112547270,18790,18770,18790,18760,2125
|
|
20240821,113900,11072655820,18770,18770,18780,18760,1553
|
|
20240821,113800,11043505350,18770,18770,18770,18760,516
|
|
20240821,113700,11033820350,18770,18770,18780,18760,584
|
|
20240821,113600,11022861170,18770,18770,18780,18760,240
|
|
20240821,113500,11018356500,18780,18740,18780,18740,3670
|
|
20240821,113400,10949514060,18750,18740,18750,18730,1454
|
|
20240821,113300,10922269150,18730,18730,18740,18730,255
|
|
20240821,113200,10917491240,18730,18730,18730,18720,476
|
|
20240821,113100,10908577180,18720,18720,18730,18710,1044
|
|
20240821,113000,10889032310,18720,18710,18730,18700,1818
|
|
20240821,112900,10855017940,18740,18740,18740,18700,9486
|
|
20240821,112800,10677613370,18740,18710,18740,18710,467
|
|
20240821,112700,10668871360,18720,18710,18720,18710,266
|
|
20240821,112600,10663894270,18710,18720,18720,18710,1819
|
|
20240821,112500,10629848340,18720,18710,18720,18700,1055
|
|
20240821,112400,10610108950,18720,18720,18720,18710,498
|
|
20240821,112300,10600789130,18720,18710,18720,18700,1142
|
|
20240821,112200,10579419700,18710,18700,18720,18700,2729
|
|
20240821,112100,10528359640,18700,18730,18740,18700,12351
|
|
20240821,112000,10297122100,18730,18740,18740,18730,772
|
|
20240821,111900,10282658560,18740,18740,18740,18730,838
|
|
20240821,111800,10266956000,18740,18750,18760,18740,1241
|
|
20240821,111700,10243697090,18750,18740,18750,18740,1733
|
|
20240821,111600,10211210230,18750,18740,18750,18740,794
|
|
20240821,111500,10196328560,18730,18740,18740,18730,1054
|
|
20240821,111400,10176578390,18740,18750,18750,18740,286
|
|
20240821,111300,10171218270,18740,18730,18740,18730,718
|
|
20240821,111200,10157768850,18730,18740,18740,18730,1505
|
|
20240821,111100,10129566400,18740,18730,18740,18730,1704
|
|
20240821,111000,10097634430,18720,18750,18750,18720,524
|
|
20240821,110900,10087818300,18720,18720,18750,18720,1171
|
|
20240821,110800,10065893460,18720,18730,18740,18720,2345
|
|
20240821,110700,10021981910,18720,18740,18740,18720,1908
|
|
20240821,110600,9986245600,18740,18740,18740,18730,1199
|
|
20240821,110500,9963780050,18740,18740,18750,18730,400
|
|
20240821,110400,9956284830,18750,18760,18770,18730,3946
|
|
20240821,110300,9882316500,18770,18770,18810,18770,2624
|
|
20240821,110200,9833017660,18780,18770,18790,18770,1271
|
|
20240821,110100,9809148350,18780,18780,18790,18770,1198
|
|
20240821,110000,9786650690,18780,18790,18790,18780,504
|
|
20240821,105900,9777184180,18780,18790,18790,18780,544
|
|
20240821,105800,9766964410,18780,18780,18790,18780,691
|
|
20240821,105700,9753985030,18790,18780,18790,18770,1469
|
|
20240821,105600,9726397780,18780,18780,18780,18760,492
|
|
20240821,105500,9717161350,18780,18780,18780,18760,890
|
|
20240821,105400,9700456740,18770,18770,18770,18760,1205
|
|
20240821,105300,9677839660,18760,18750,18770,18750,1949
|
|
20240821,105200,9641273330,18760,18730,18760,18730,1964
|
|
20240821,105100,9604458900,18730,18720,18730,18720,470
|
|
20240821,105000,9595660160,18720,18720,18730,18710,2817
|
|
20240821,104900,9542935090,18720,18720,18730,18710,1397
|
|
20240821,104800,9516787760,18710,18720,18740,18710,931
|
|
20240821,104700,9499360320,18730,18710,18740,18710,3490
|
|
20240821,104600,9434034060,18710,18710,18720,18700,1668
|
|
20240821,104500,9402829740,18710,18690,18710,18690,3628
|
|
20240821,104400,9334981810,18700,18670,18700,18670,2889
|
|
20240821,104300,9281003790,18670,18670,18680,18660,1135
|
|
20240821,104200,9259818470,18660,18660,18670,18660,1252
|
|
20240821,104100,9236453550,18660,18640,18670,18640,962
|
|
20240821,104000,9218508620,18640,18640,18650,18640,5274
|
|
20240821,103900,9120157690,18640,18640,18650,18630,1858
|
|
20240821,103800,9085524640,18640,18640,18650,18640,630
|
|
20240821,103700,9073779630,18650,18650,18650,18640,1027
|
|
20240821,103600,9054630160,18650,18650,18650,18630,419
|
|
20240821,103500,9046820920,18650,18650,18650,18630,407
|
|
20240821,103400,9039233180,18630,18630,18660,18620,2933
|
|
20240821,103300,8984562170,18630,18620,18630,18610,2408
|
|
20240821,103200,8939710660,18610,18620,18630,18600,2991
|
|
20240821,103100,8884033680,18630,18620,18630,18620,1851
|
|
20240821,103000,8849567730,18620,18610,18620,18610,1149
|
|
20240821,102900,8828175550,18610,18600,18620,18590,5401
|
|
20240821,102800,8727672680,18600,18610,18610,18590,13573
|
|
20240821,102700,8475197970,18610,18620,18620,18600,3833
|
|
20240821,102600,8403871940,18620,18620,18630,18610,11208
|
|
20240821,102500,8195214170,18630,18630,18630,18620,4486
|
|
20240821,102400,8111664120,18620,18640,18650,18620,3246
|
|
20240821,102300,8051185060,18630,18640,18640,18610,19191
|
|
20240821,102200,7693857670,18650,18650,18660,18630,7245
|
|
20240821,102100,7558795030,18650,18670,18670,18650,17875
|
|
20240821,102000,7225345020,18670,18700,18700,18670,9212
|
|
20240821,101900,7053304010,18700,18700,18710,18690,2568
|
|
20240821,101800,7005285970,18700,18710,18710,18680,15647
|
|
20240821,101700,6712867980,18700,18700,18710,18700,4765
|
|
20240821,101600,6623757700,18710,18710,18730,18690,33893
|
|
20240821,101500,5989801560,18720,18720,18730,18710,7050
|
|
20240821,101400,5857823370,18720,18720,18730,18720,4511
|
|
20240821,101300,5773376230,18730,18730,18740,18720,1852
|
|
20240821,101200,5738692310,18740,18740,18740,18730,3084
|
|
20240821,101100,5680924320,18730,18730,18740,18730,2018
|
|
20240821,101000,5643125850,18730,18740,18740,18730,1864
|
|
20240821,100900,5608206890,18750,18750,18750,18730,2569
|
|
20240821,100800,5560065480,18740,18760,18760,18730,11339
|
|
20240821,100700,5347487750,18760,18750,18770,18750,2092
|
|
20240821,100600,5308243170,18770,18780,18780,18760,2594
|
|
20240821,100500,5259562420,18790,18770,18790,18760,4173
|
|
20240821,100400,5181198530,18770,18790,18790,18770,4170
|
|
20240821,100300,5102893730,18790,18790,18800,18790,2752
|
|
20240821,100200,5051180310,18790,18800,18820,18780,882
|
|
20240821,100100,5034599760,18800,18790,18810,18780,707
|
|
20240821,100000,5021309410,18790,18800,18800,18780,1375
|
|
20240821,095900,4995464850,18780,18770,18800,18770,7343
|
|
20240821,095800,4857604150,18770,18780,18780,18760,3429
|
|
20240821,095700,4793252890,18780,18780,18780,18770,1484
|
|
20240821,095600,4765391990,18770,18790,18790,18770,1199
|
|
20240821,095500,4742875230,18790,18790,18790,18780,1913
|
|
20240821,095400,4706938260,18790,18790,18800,18790,806
|
|
20240821,095300,4691793400,18790,18800,18800,18790,1222
|
|
20240821,095200,4668830130,18800,18790,18800,18790,921
|
|
20240821,095100,4651516580,18790,18790,18800,18790,1187
|
|
20240821,095000,4629212310,18790,18810,18810,18790,1270
|
|
20240821,094900,4605332540,18810,18820,18820,18800,4028
|
|
20240821,094800,4529602050,18820,18830,18830,18800,2260
|
|
20240821,094700,4487077630,18830,18820,18830,18820,714
|
|
20240821,094600,4473639520,18820,18810,18820,18810,1752
|
|
20240821,094500,4440678500,18810,18820,18820,18810,620
|
|
20240821,094400,4429012140,18820,18820,18820,18810,2102
|
|
20240821,094300,4389452830,18820,18810,18820,18810,272
|
|
20240821,094200,4384334880,18820,18820,18820,18810,996
|
|
20240821,094100,4365596830,18820,18820,18820,18810,987
|
|
20240821,094000,4347027760,18820,18790,18830,18780,6535
|
|
20240821,093900,4224160860,18790,18780,18790,18780,1778
|
|
20240821,093800,4190764950,18790,18780,18790,18770,465
|
|
20240821,093700,4182032730,18780,18780,18790,18780,1715
|
|
20240821,093600,4149824860,18790,18730,18790,18730,6689
|
|
20240821,093500,4024369970,18740,18730,18740,18720,6641
|
|
20240821,093400,3899966860,18740,18750,18750,18710,17365
|
|
20240821,093300,3574703140,18750,18760,18760,18740,3543
|
|
20240821,093200,3508283180,18750,18760,18760,18750,2730
|
|
20240821,093100,3457094840,18760,18760,18770,18750,833
|
|
20240821,093000,3441467310,18770,18760,18770,18750,2801
|
|
20240821,092900,3388925030,18770,18770,18770,18760,2026
|
|
20240821,092800,3350906810,18770,18790,18790,18770,1107
|
|
20240821,092700,3330117920,18790,18810,18820,18770,3838
|
|
20240821,092600,3257978340,18820,18830,18840,18810,1924
|
|
20240821,092500,3221754590,18840,18840,18840,18820,2875
|
|
20240821,092400,3167622350,18840,18810,18840,18810,758
|
|
20240821,092300,3153351480,18820,18820,18830,18800,1551
|
|
20240821,092200,3124166320,18820,18770,18830,18760,4670
|
|
20240821,092100,3036433300,18770,18780,18780,18760,2487
|
|
20240821,092000,2989745480,18770,18760,18780,18760,866
|
|
20240821,091900,2973493850,18770,18740,18790,18730,744
|
|
20240821,091800,2959532180,18730,18750,18790,18730,3826
|
|
20240821,091700,2887753640,18730,18730,18770,18720,7510
|
|
20240821,091600,2747066240,18720,18760,18760,18720,11060
|
|
20240821,091500,2539814270,18760,18760,18770,18760,2419
|
|
20240821,091400,2494432340,18770,18770,18770,18760,3106
|
|
20240821,091300,2436152890,18770,18780,18780,18770,1878
|
|
20240821,091200,2400896920,18790,18800,18800,18780,2017
|
|
20240821,091100,2362996160,18800,18750,18820,18750,4608
|
|
20240821,091000,2276410680,18750,18790,18790,18740,4281
|
|
20240821,090900,2196129330,18780,18760,18790,18730,21862
|
|
20240821,090800,1785871280,18750,18770,18780,18740,10796
|
|
20240821,090700,1583309710,18770,18800,18810,18760,9744
|
|
20240821,090600,1400181600,18800,18920,18930,18800,15454
|
|
20240821,090500,1108738040,18940,18950,18950,18900,12503
|
|
20240821,090400,872166950,18950,18920,18960,18920,1975
|
|
20240821,090300,834765090,18940,18900,18950,18900,6270
|
|
20240821,090200,716076500,18860,18860,18920,18830,11950
|
|
20240821,090100,490845520,18840,18860,18950,18840,6034
|
|
20240821,090000,377055010,18870,19000,19010,18830,19722
|