716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,205300,16602964140,18530,18530,18530,18530,18366
|
|
20240823,205200,16602964140,18530,18530,18530,18530,0
|
|
20240823,205100,16602964140,18530,18530,18530,18530,0
|
|
20240823,205000,16602964140,18530,18530,18530,18530,0
|
|
20240823,204900,16602964140,18530,18530,18530,18530,0
|
|
20240823,204800,16602964140,18530,18530,18530,18530,0
|
|
20240823,204700,16602964140,18530,18530,18530,18530,0
|
|
20240823,204600,16602964140,18530,18530,18530,18530,0
|
|
20240823,204500,16602964140,18530,18530,18530,18530,0
|
|
20240823,204400,16602964140,18530,18530,18530,18530,0
|
|
20240823,204300,16602964140,18530,18530,18530,18530,0
|
|
20240823,204200,16602964140,18530,18530,18530,18530,0
|
|
20240823,204100,16602964140,18530,18530,18530,18530,0
|
|
20240823,204000,16602964140,18530,18530,18530,18530,0
|
|
20240823,203900,16602964140,18530,18530,18530,18530,0
|
|
20240823,203800,16602964140,18530,18530,18530,18530,0
|
|
20240823,203700,16602964140,18530,18530,18530,18530,0
|
|
20240823,203600,16602964140,18530,18530,18530,18530,0
|
|
20240823,203500,16602964140,18530,18530,18530,18530,0
|
|
20240823,203400,16602964140,18530,18530,18530,18530,0
|
|
20240823,203300,16602964140,18530,18530,18530,18530,0
|
|
20240823,203200,16602964140,18530,18530,18530,18530,0
|
|
20240823,203100,16602964140,18530,18530,18530,18530,0
|
|
20240823,203000,16602964140,18530,18530,18530,18530,0
|
|
20240823,202900,16602964140,18530,18530,18530,18530,0
|
|
20240823,202800,16602964140,18530,18530,18530,18530,0
|
|
20240823,202700,16602964140,18530,18530,18530,18530,0
|
|
20240823,202600,16602964140,18530,18530,18530,18530,0
|
|
20240823,202500,16602964140,18530,18530,18530,18530,0
|
|
20240823,202400,16602964140,18530,18530,18530,18530,0
|
|
20240823,202300,16602964140,18530,18530,18530,18530,18366
|
|
20240823,202200,16602964140,18530,18530,18530,18530,0
|
|
20240823,202100,16602964140,18530,18530,18530,18530,0
|
|
20240823,202000,16602964140,18530,18530,18530,18530,0
|
|
20240823,201900,16602964140,18530,18530,18530,18530,0
|
|
20240823,201800,16602964140,18530,18530,18530,18530,0
|
|
20240823,201700,16602964140,18530,18530,18530,18530,0
|
|
20240823,201600,16602964140,18530,18530,18530,18530,0
|
|
20240823,201500,16602964140,18530,18530,18530,18530,0
|
|
20240823,201400,16602964140,18530,18530,18530,18530,0
|
|
20240823,201300,16602964140,18530,18530,18530,18530,0
|
|
20240823,201200,16602964140,18530,18530,18530,18530,0
|
|
20240823,201100,16602964140,18530,18530,18530,18530,0
|
|
20240823,201000,16602964140,18530,18530,18530,18530,0
|
|
20240823,200900,16602964140,18530,18530,18530,18530,0
|
|
20240823,200800,16602964140,18530,18530,18530,18530,0
|
|
20240823,200700,16602964140,18530,18530,18530,18530,0
|
|
20240823,200600,16602964140,18530,18530,18530,18530,0
|
|
20240823,200500,16602964140,18530,18530,18530,18530,0
|
|
20240823,200400,16602964140,18530,18530,18530,18530,0
|
|
20240823,200300,16602964140,18530,18530,18530,18530,0
|
|
20240823,200200,16602964140,18530,18530,18530,18530,0
|
|
20240823,200100,16602964140,18530,18530,18530,18530,0
|
|
20240823,200000,16602964140,18530,18530,18530,18530,0
|
|
20240823,195900,16602964140,18530,18530,18530,18530,0
|
|
20240823,195800,16602964140,18530,18530,18530,18530,0
|
|
20240823,195700,16602964140,18530,18530,18530,18530,0
|
|
20240823,195600,16602964140,18530,18530,18530,18530,0
|
|
20240823,195500,16602964140,18530,18530,18530,18530,0
|
|
20240823,195400,16602964140,18530,18530,18530,18530,0
|
|
20240823,195300,16602964140,18530,18530,18530,18530,18366
|
|
20240823,195200,16602964140,18530,18530,18530,18530,0
|
|
20240823,195100,16602964140,18530,18530,18530,18530,0
|
|
20240823,195000,16602964140,18530,18530,18530,18530,0
|
|
20240823,194900,16602964140,18530,18530,18530,18530,0
|
|
20240823,194800,16602964140,18530,18530,18530,18530,0
|
|
20240823,194700,16602964140,18530,18530,18530,18530,0
|
|
20240823,194600,16602964140,18530,18530,18530,18530,0
|
|
20240823,194500,16602964140,18530,18530,18530,18530,0
|
|
20240823,194400,16602964140,18530,18530,18530,18530,0
|
|
20240823,194300,16602964140,18530,18530,18530,18530,0
|
|
20240823,194200,16602964140,18530,18530,18530,18530,0
|
|
20240823,194100,16602964140,18530,18530,18530,18530,0
|
|
20240823,194000,16602964140,18530,18530,18530,18530,0
|
|
20240823,193900,16602964140,18530,18530,18530,18530,0
|
|
20240823,193800,16602964140,18530,18530,18530,18530,0
|
|
20240823,193700,16602964140,18530,18530,18530,18530,0
|
|
20240823,193600,16602964140,18530,18530,18530,18530,0
|
|
20240823,193500,16602964140,18530,18530,18530,18530,0
|
|
20240823,193400,16602964140,18530,18530,18530,18530,0
|
|
20240823,193300,16602964140,18530,18530,18530,18530,0
|
|
20240823,193200,16602964140,18530,18530,18530,18530,0
|
|
20240823,193100,16602964140,18530,18530,18530,18530,0
|
|
20240823,193000,16602964140,18530,18530,18530,18530,0
|
|
20240823,192900,16602964140,18530,18530,18530,18530,0
|
|
20240823,192800,16602964140,18530,18530,18530,18530,0
|
|
20240823,192700,16602964140,18530,18530,18530,18530,0
|
|
20240823,192600,16602964140,18530,18530,18530,18530,0
|
|
20240823,192500,16602964140,18530,18530,18530,18530,0
|
|
20240823,192400,16602964140,18530,18530,18530,18530,0
|
|
20240823,192300,16602964140,18530,18530,18530,18530,18366
|
|
20240823,192200,16602964140,18530,18530,18530,18530,0
|
|
20240823,192100,16602964140,18530,18530,18530,18530,0
|
|
20240823,192000,16602964140,18530,18530,18530,18530,0
|
|
20240823,191900,16602964140,18530,18530,18530,18530,0
|
|
20240823,191800,16602964140,18530,18530,18530,18530,0
|
|
20240823,191700,16602964140,18530,18530,18530,18530,0
|
|
20240823,191600,16602964140,18530,18530,18530,18530,0
|
|
20240823,191500,16602964140,18530,18530,18530,18530,0
|
|
20240823,191400,16602964140,18530,18530,18530,18530,0
|
|
20240823,191300,16602964140,18530,18530,18530,18530,0
|
|
20240823,191200,16602964140,18530,18530,18530,18530,0
|
|
20240823,191100,16602964140,18530,18530,18530,18530,0
|
|
20240823,191000,16602964140,18530,18530,18530,18530,0
|
|
20240823,190900,16602964140,18530,18530,18530,18530,0
|
|
20240823,190800,16602964140,18530,18530,18530,18530,0
|
|
20240823,190700,16602964140,18530,18530,18530,18530,0
|
|
20240823,190600,16602964140,18530,18530,18530,18530,0
|
|
20240823,190500,16602964140,18530,18530,18530,18530,0
|
|
20240823,190400,16602964140,18530,18530,18530,18530,0
|
|
20240823,190300,16602964140,18530,18530,18530,18530,0
|
|
20240823,190200,16602964140,18530,18530,18530,18530,0
|
|
20240823,190100,16602964140,18530,18530,18530,18530,0
|
|
20240823,190000,16602964140,18530,18530,18530,18530,0
|
|
20240823,185900,16602964140,18530,18530,18530,18530,0
|
|
20240823,185800,16602964140,18530,18530,18530,18530,0
|
|
20240823,185700,16602964140,18530,18530,18530,18530,0
|
|
20240823,185600,16602964140,18530,18530,18530,18530,0
|
|
20240823,185500,16602964140,18530,18530,18530,18530,0
|
|
20240823,185400,16602964140,18530,18530,18530,18530,0
|
|
20240823,185300,16602964140,18530,18530,18530,18530,18366
|
|
20240823,185200,16602964140,18530,18530,18530,18530,0
|
|
20240823,185100,16602964140,18530,18530,18530,18530,0
|
|
20240823,185000,16602964140,18530,18530,18530,18530,0
|
|
20240823,184900,16602964140,18530,18530,18530,18530,0
|
|
20240823,184800,16602964140,18530,18530,18530,18530,0
|
|
20240823,184700,16602964140,18530,18530,18530,18530,0
|
|
20240823,184600,16602964140,18530,18530,18530,18530,0
|
|
20240823,184500,16602964140,18530,18530,18530,18530,0
|
|
20240823,184400,16602964140,18530,18530,18530,18530,0
|
|
20240823,184300,16602964140,18530,18530,18530,18530,0
|
|
20240823,184200,16602964140,18530,18530,18530,18530,0
|
|
20240823,184100,16602964140,18530,18530,18530,18530,0
|
|
20240823,184000,16602964140,18530,18530,18530,18530,0
|
|
20240823,183900,16602964140,18530,18530,18530,18530,0
|
|
20240823,183800,16602964140,18530,18530,18530,18530,0
|
|
20240823,183700,16602964140,18530,18530,18530,18530,0
|
|
20240823,183600,16602964140,18530,18530,18530,18530,0
|
|
20240823,183500,16602964140,18530,18530,18530,18530,0
|
|
20240823,183400,16602964140,18530,18530,18530,18530,0
|
|
20240823,183300,16602964140,18530,18530,18530,18530,0
|
|
20240823,183200,16602964140,18530,18530,18530,18530,0
|
|
20240823,183100,16602964140,18530,18530,18530,18530,0
|
|
20240823,183000,16602964140,18530,18530,18530,18530,0
|
|
20240823,182900,16602964140,18530,18530,18530,18530,0
|
|
20240823,182800,16602964140,18530,18530,18530,18530,0
|
|
20240823,182700,16602964140,18530,18530,18530,18530,0
|
|
20240823,182600,16602964140,18530,18530,18530,18530,0
|
|
20240823,182500,16602964140,18530,18530,18530,18530,0
|
|
20240823,182400,16602964140,18530,18530,18530,18530,0
|
|
20240823,182300,16602964140,18530,18530,18530,18530,18366
|
|
20240823,182200,16602964140,18530,18530,18530,18530,0
|
|
20240823,182100,16602964140,18530,18530,18530,18530,0
|
|
20240823,182000,16602964140,18530,18530,18530,18530,0
|
|
20240823,181900,16602964140,18530,18530,18530,18530,0
|
|
20240823,181800,16602964140,18530,18530,18530,18530,0
|
|
20240823,181700,16602964140,18530,18530,18530,18530,0
|
|
20240823,181600,16602964140,18530,18530,18530,18530,0
|
|
20240823,181500,16602964140,18530,18530,18530,18530,0
|
|
20240823,181400,16602964140,18530,18530,18530,18530,0
|
|
20240823,181300,16602964140,18530,18530,18530,18530,0
|
|
20240823,181200,16602964140,18530,18530,18530,18530,0
|
|
20240823,181100,16602964140,18530,18530,18530,18530,0
|
|
20240823,181000,16602964140,18530,18530,18530,18530,0
|
|
20240823,180900,16602964140,18530,18530,18530,18530,0
|
|
20240823,180800,16602964140,18530,18530,18530,18530,0
|
|
20240823,180700,16602964140,18530,18530,18530,18530,0
|
|
20240823,180600,16602964140,18530,18530,18530,18530,0
|
|
20240823,180500,16602964140,18530,18530,18530,18530,0
|
|
20240823,180400,16602964140,18530,18530,18530,18530,0
|
|
20240823,180300,16602964140,18530,18530,18530,18530,0
|
|
20240823,180200,16602964140,18530,18530,18530,18530,0
|
|
20240823,180100,16602964140,18530,18530,18530,18530,0
|
|
20240823,180000,16602964140,18530,18530,18530,18530,0
|
|
20240823,175900,16602964140,18530,18530,18530,18530,0
|
|
20240823,175800,16602964140,18530,18530,18530,18530,0
|
|
20240823,175700,16602964140,18530,18530,18530,18530,0
|
|
20240823,175600,16602964140,18530,18530,18530,18530,0
|
|
20240823,175500,16602964140,18530,18530,18530,18530,0
|
|
20240823,175400,16602964140,18530,18530,18530,18530,0
|
|
20240823,175300,16602964140,18530,18530,18530,18530,18366
|
|
20240823,175200,16602964140,18530,18530,18530,18530,0
|
|
20240823,175100,16602964140,18530,18530,18530,18530,0
|
|
20240823,175000,16602964140,18530,18530,18530,18530,0
|
|
20240823,174900,16602964140,18530,18530,18530,18530,0
|
|
20240823,174800,16602964140,18530,18530,18530,18530,0
|
|
20240823,174700,16602964140,18530,18530,18530,18530,0
|
|
20240823,174600,16602964140,18530,18530,18530,18530,0
|
|
20240823,174500,16602964140,18530,18530,18530,18530,0
|
|
20240823,174400,16602964140,18530,18530,18530,18530,0
|
|
20240823,174300,16602964140,18530,18530,18530,18530,0
|
|
20240823,174200,16602964140,18530,18530,18530,18530,0
|
|
20240823,174100,16602964140,18530,18530,18530,18530,0
|
|
20240823,174000,16602964140,18530,18530,18530,18530,0
|
|
20240823,173900,16602964140,18530,18530,18530,18530,0
|
|
20240823,173800,16602964140,18530,18530,18530,18530,0
|
|
20240823,173700,16602964140,18530,18530,18530,18530,0
|
|
20240823,173600,16602964140,18530,18530,18530,18530,0
|
|
20240823,173500,16602964140,18530,18530,18530,18530,0
|
|
20240823,173400,16602964140,18530,18530,18530,18530,0
|
|
20240823,173300,16602964140,18530,18530,18530,18530,0
|
|
20240823,173200,16602964140,18530,18530,18530,18530,0
|
|
20240823,173100,16602964140,18530,18530,18530,18530,0
|
|
20240823,173000,16602964140,18530,18530,18530,18530,0
|
|
20240823,172900,16602964140,18530,18530,18530,18530,0
|
|
20240823,172800,16602964140,18530,18530,18530,18530,0
|
|
20240823,172700,16602964140,18530,18530,18530,18530,0
|
|
20240823,172600,16602964140,18530,18530,18530,18530,0
|
|
20240823,172500,16602964140,18530,18530,18530,18530,0
|
|
20240823,172400,16602964140,18530,18530,18530,18530,0
|
|
20240823,172300,16602964140,18530,18530,18530,18530,18366
|
|
20240823,172200,16602964140,18530,18530,18530,18530,0
|
|
20240823,172100,16602964140,18530,18530,18530,18530,0
|
|
20240823,172000,16602964140,18530,18530,18530,18530,0
|
|
20240823,171900,16602964140,18530,18530,18530,18530,0
|
|
20240823,171800,16602964140,18530,18530,18530,18530,0
|
|
20240823,171700,16602964140,18530,18530,18530,18530,0
|
|
20240823,171600,16602964140,18530,18530,18530,18530,0
|
|
20240823,171500,16602964140,18530,18530,18530,18530,0
|
|
20240823,171400,16602964140,18530,18530,18530,18530,0
|
|
20240823,171300,16602964140,18530,18530,18530,18530,0
|
|
20240823,171200,16602964140,18530,18530,18530,18530,0
|
|
20240823,171100,16602964140,18530,18530,18530,18530,0
|
|
20240823,171000,16602964140,18530,18530,18530,18530,0
|
|
20240823,170900,16602964140,18530,18530,18530,18530,0
|
|
20240823,170800,16602964140,18530,18530,18530,18530,0
|
|
20240823,170700,16602964140,18530,18530,18530,18530,0
|
|
20240823,170600,16602964140,18530,18530,18530,18530,0
|
|
20240823,170500,16602964140,18530,18530,18530,18530,0
|
|
20240823,170400,16602964140,18530,18530,18530,18530,0
|
|
20240823,170300,16602964140,18530,18530,18530,18530,0
|
|
20240823,170200,16602964140,18530,18530,18530,18530,0
|
|
20240823,170100,16602964140,18530,18530,18530,18530,0
|
|
20240823,170000,16602964140,18530,18530,18530,18530,0
|
|
20240823,165900,16602964140,18530,18530,18530,18530,0
|
|
20240823,165800,16602964140,18530,18530,18530,18530,0
|
|
20240823,165700,16602964140,18530,18530,18530,18530,0
|
|
20240823,165600,16602964140,18530,18530,18530,18530,0
|
|
20240823,165500,16602964140,18530,18530,18530,18530,0
|
|
20240823,165400,16602964140,18530,18530,18530,18530,0
|
|
20240823,165300,16602964140,18530,18530,18530,18530,18366
|
|
20240823,165200,16602964140,18530,18530,18530,18530,0
|
|
20240823,165100,16602964140,18530,18530,18530,18530,0
|
|
20240823,165000,16602964140,18530,18530,18530,18530,0
|
|
20240823,164900,16602964140,18530,18530,18530,18530,0
|
|
20240823,164800,16602964140,18530,18530,18530,18530,0
|
|
20240823,164700,16602964140,18530,18530,18530,18530,0
|
|
20240823,164600,16602964140,18530,18530,18530,18530,0
|
|
20240823,164500,16602964140,18530,18530,18530,18530,0
|
|
20240823,164400,16602964140,18530,18530,18530,18530,0
|
|
20240823,164300,16602964140,18530,18530,18530,18530,0
|
|
20240823,164200,16602964140,18530,18530,18530,18530,0
|
|
20240823,164100,16602964140,18530,18530,18530,18530,0
|
|
20240823,164000,16602964140,18530,18530,18530,18530,0
|
|
20240823,163900,16602964140,18530,18530,18530,18530,0
|
|
20240823,163800,16602964140,18530,18530,18530,18530,0
|
|
20240823,163700,16602964140,18530,18530,18530,18530,0
|
|
20240823,163600,16602964140,18530,18530,18530,18530,0
|
|
20240823,163500,16602964140,18530,18530,18530,18530,0
|
|
20240823,163400,16602964140,18530,18530,18530,18530,0
|
|
20240823,163300,16602964140,18530,18530,18530,18530,0
|
|
20240823,163200,16602964140,18530,18530,18530,18530,0
|
|
20240823,163100,16602964140,18530,18530,18530,18530,0
|
|
20240823,163000,16602964140,18530,18530,18530,18530,0
|
|
20240823,162900,16602964140,18530,18530,18530,18530,0
|
|
20240823,162800,16602964140,18530,18530,18530,18530,0
|
|
20240823,162700,16602964140,18530,18530,18530,18530,0
|
|
20240823,162600,16602964140,18530,18530,18530,18530,0
|
|
20240823,162500,16602964140,18530,18530,18530,18530,0
|
|
20240823,162400,16602964140,18530,18530,18530,18530,0
|
|
20240823,162300,16602964140,18530,18530,18530,18530,18366
|
|
20240823,162200,16602964140,18530,18530,18530,18530,0
|
|
20240823,162100,16602964140,18530,18530,18530,18530,0
|
|
20240823,162000,16602964140,18530,18530,18530,18530,0
|
|
20240823,161900,16602964140,18530,18530,18530,18530,0
|
|
20240823,161800,16602964140,18530,18530,18530,18530,0
|
|
20240823,161700,16602964140,18530,18530,18530,18530,0
|
|
20240823,161600,16602964140,18530,18530,18530,18530,0
|
|
20240823,161500,16602964140,18530,18530,18530,18530,0
|
|
20240823,161400,16602964140,18530,18530,18530,18530,0
|
|
20240823,161300,16602964140,18530,18530,18530,18530,0
|
|
20240823,161200,16602964140,18530,18530,18530,18530,0
|
|
20240823,161100,16602964140,18530,18530,18530,18530,0
|
|
20240823,161000,16602964140,18530,18530,18530,18530,0
|
|
20240823,160900,16602964140,18530,18530,18530,18530,0
|
|
20240823,160800,16602964140,18530,18530,18530,18530,0
|
|
20240823,160700,16602964140,18530,18530,18530,18530,0
|
|
20240823,160600,16602964140,18530,18530,18530,18530,0
|
|
20240823,160500,16602964140,18530,18530,18530,18530,0
|
|
20240823,160400,16602964140,18530,18530,18530,18530,0
|
|
20240823,160300,16602964140,18530,18530,18530,18530,0
|
|
20240823,160200,16602964140,18530,18530,18530,18530,0
|
|
20240823,160100,16602964140,18530,18530,18530,18530,0
|
|
20240823,160000,16602964140,18530,18530,18530,18530,0
|
|
20240823,155900,16602964140,18530,18530,18530,18530,0
|
|
20240823,155800,16602964140,18530,18530,18530,18530,0
|
|
20240823,155700,16602964140,18530,18530,18530,18530,0
|
|
20240823,155600,16602964140,18530,18530,18530,18530,0
|
|
20240823,155500,16602964140,18530,18530,18530,18530,0
|
|
20240823,155400,16602964140,18530,18530,18530,18530,0
|
|
20240823,155300,16602964140,18530,18530,18530,18530,18366
|
|
20240823,155200,16602964140,18530,18530,18530,18530,0
|
|
20240823,155100,16602964140,18530,18530,18530,18530,0
|
|
20240823,155000,16602964140,18530,18530,18530,18530,0
|
|
20240823,154900,16602964140,18530,18530,18530,18530,0
|
|
20240823,154800,16602964140,18530,18530,18530,18530,0
|
|
20240823,154700,16602964140,18530,18530,18530,18530,0
|
|
20240823,154600,16602964140,18530,18530,18530,18530,0
|
|
20240823,154500,16602964140,18530,18530,18530,18530,0
|
|
20240823,154400,16602964140,18530,18530,18530,18530,0
|
|
20240823,154300,16602964140,18530,18530,18530,18530,0
|
|
20240823,154200,16602964140,18530,18530,18530,18530,0
|
|
20240823,154100,16602964140,18530,18530,18530,18530,0
|
|
20240823,154000,16602964140,18530,18530,18530,18530,0
|
|
20240823,153900,16602964140,18530,18530,18530,18530,0
|
|
20240823,153800,16602964140,18530,18530,18530,18530,0
|
|
20240823,153700,16602964140,18530,18530,18530,18530,0
|
|
20240823,153600,16602964140,18530,18530,18530,18530,0
|
|
20240823,153500,16602964140,18530,18530,18530,18530,0
|
|
20240823,153400,16602964140,18530,18530,18530,18530,0
|
|
20240823,153300,16602964140,18530,18530,18530,18530,0
|
|
20240823,153200,16602964140,18530,18530,18530,18530,0
|
|
20240823,153100,16602964140,18530,18530,18530,18530,0
|
|
20240823,153000,16602964140,18530,18530,18530,18530,18366
|
|
20240823,152900,16262642160,18530,18530,18530,18530,0
|
|
20240823,152800,16262642160,18530,18530,18530,18530,0
|
|
20240823,152700,16262642160,18530,18530,18530,18530,0
|
|
20240823,152600,16262642160,18530,18530,18530,18530,0
|
|
20240823,152500,16262642160,18530,18530,18530,18530,0
|
|
20240823,152400,16262642160,18530,18530,18530,18530,0
|
|
20240823,152300,16262642160,18530,18530,18530,18530,0
|
|
20240823,152200,16262642160,18530,18530,18530,18530,0
|
|
20240823,152100,16262642160,18530,18530,18530,18530,0
|
|
20240823,152000,16262642160,18530,18530,18530,18530,0
|
|
20240823,151900,16262642160,18530,18520,18530,18500,2197
|
|
20240823,151800,16221973640,18490,18510,18520,18490,3368
|
|
20240823,151700,16159649970,18510,18520,18530,18510,2678
|
|
20240823,151600,16110067130,18520,18510,18550,18510,2401
|
|
20240823,151500,16065584030,18520,18520,18530,18510,1113
|
|
20240823,151400,16044969620,18520,18510,18530,18510,1165
|
|
20240823,151300,16023397970,18510,18530,18550,18510,2030
|
|
20240823,151200,15985791030,18540,18530,18540,18520,589
|
|
20240823,151100,15974880240,18520,18520,18530,18510,838
|
|
20240823,151000,15959360720,18520,18530,18530,18510,1342
|
|
20240823,150900,15934497620,18530,18520,18540,18500,3691
|
|
20240823,150800,15866171850,18510,18520,18520,18510,517
|
|
20240823,150700,15856597130,18510,18530,18530,18510,691
|
|
20240823,150600,15843803320,18510,18530,18530,18490,2220
|
|
20240823,150500,15802720150,18530,18550,18560,18480,3490
|
|
20240823,150400,15738101070,18550,18550,18570,18540,842
|
|
20240823,150300,15722479110,18560,18560,18570,18550,692
|
|
20240823,150200,15709636760,18550,18570,18570,18550,1532
|
|
20240823,150100,15681209900,18570,18580,18580,18560,1320
|
|
20240823,150000,15656696760,18580,18560,18590,18560,2416
|
|
20240823,145900,15611817780,18570,18570,18570,18560,1698
|
|
20240823,145800,15580293340,18570,18570,18580,18560,3084
|
|
20240823,145700,15523032240,18570,18570,18590,18570,2714
|
|
20240823,145600,15472614270,18570,18590,18590,18570,1387
|
|
20240823,145500,15446841320,18580,18580,18600,18570,2475
|
|
20240823,145400,15400842700,18590,18600,18600,18580,1857
|
|
20240823,145300,15366324170,18590,18600,18610,18580,1711
|
|
20240823,145200,15334515010,18610,18590,18610,18590,1470
|
|
20240823,145100,15307174550,18590,18600,18600,18590,405
|
|
20240823,145000,15299643090,18590,18600,18600,18590,1127
|
|
20240823,144900,15278689120,18600,18600,18610,18600,2085
|
|
20240823,144800,15239908030,18600,18600,18600,18600,494
|
|
20240823,144700,15230719630,18600,18590,18610,18590,801
|
|
20240823,144600,15215820970,18590,18580,18600,18580,4375
|
|
20240823,144500,15134461870,18580,18580,18580,18570,2596
|
|
20240823,144400,15086244830,18580,18590,18590,18570,2623
|
|
20240823,144300,15037498160,18580,18580,18610,18580,3968
|
|
20240823,144200,14963700830,18580,18590,18600,18580,1368
|
|
20240823,144100,14938270980,18590,18600,18600,18590,811
|
|
20240823,144000,14923191250,18600,18590,18610,18580,878
|
|
20240823,143900,14906858180,18590,18590,18590,18580,1122
|
|
20240823,143800,14886004430,18580,18610,18620,18580,7877
|
|
20240823,143700,14739473150,18610,18610,18620,18610,1600
|
|
20240823,143600,14709690340,18620,18620,18620,18610,1476
|
|
20240823,143500,14682211860,18620,18620,18630,18610,2344
|
|
20240823,143400,14638560130,18620,18610,18630,18610,5078
|
|
20240823,143300,14544006340,18620,18620,18620,18610,1479
|
|
20240823,143200,14516479430,18620,18620,18620,18610,3292
|
|
20240823,143100,14455191950,18610,18610,18620,18580,2114
|
|
20240823,143000,14415869210,18610,18580,18620,18580,1802
|
|
20240823,142900,14382333030,18590,18620,18620,18580,11034
|
|
20240823,142800,14177177920,18610,18620,18620,18610,1547
|
|
20240823,142700,14148382390,18620,18620,18630,18620,2604
|
|
20240823,142600,14099877080,18620,18630,18640,18620,912
|
|
20240823,142500,14082887990,18630,18630,18650,18600,4247
|
|
20240823,142400,14003742070,18620,18580,18630,18580,10232
|
|
20240823,142300,13813378250,18590,18590,18600,18560,4338
|
|
20240823,142200,13732754850,18590,18570,18600,18560,3883
|
|
20240823,142100,13660595560,18580,18570,18580,18560,2322
|
|
20240823,142000,13617474360,18570,18570,18580,18560,2318
|
|
20240823,141900,13574417910,18580,18590,18590,18570,1829
|
|
20240823,141800,13540431730,18590,18590,18600,18570,5608
|
|
20240823,141700,13436175400,18590,18570,18600,18570,3366
|
|
20240823,141600,13373580060,18600,18560,18610,18550,17260
|
|
20240823,141500,13052768110,18550,18570,18580,18550,2173
|
|
20240823,141400,13012438860,18580,18490,18580,18480,23604
|
|
20240823,141300,12574803530,18480,18490,18500,18480,1192
|
|
20240823,141200,12552765220,18500,18500,18510,18490,1812
|
|
20240823,141100,12519248660,18510,18510,18510,18490,1670
|
|
20240823,141000,12488348170,18510,18480,18510,18480,5357
|
|
20240823,140900,12389231550,18490,18470,18510,18460,6233
|
|
20240823,140800,12273943830,18470,18450,18500,18440,10757
|
|
20240823,140700,12075187000,18450,18450,18450,18440,479
|
|
20240823,140600,12066352200,18450,18450,18450,18440,2394
|
|
20240823,140500,12022185350,18440,18440,18450,18440,392
|
|
20240823,140400,12014956630,18450,18440,18450,18440,1125
|
|
20240823,140300,11994210100,18440,18420,18440,18420,3307
|
|
20240823,140200,11933252860,18430,18420,18430,18420,673
|
|
20240823,140100,11920854440,18430,18420,18430,18420,733
|
|
20240823,140000,11907349430,18430,18420,18440,18420,1892
|
|
20240823,135900,11872482850,18420,18430,18430,18420,535
|
|
20240823,135800,11862626710,18420,18410,18430,18410,1097
|
|
20240823,135700,11842420590,18420,18410,18420,18410,623
|
|
20240823,135600,11830949830,18410,18420,18430,18410,10041
|
|
20240823,135500,11645999890,18420,18430,18430,18420,1356
|
|
20240823,135400,11621011910,18430,18420,18430,18420,991
|
|
20240823,135300,11602755180,18420,18420,18430,18420,1061
|
|
20240823,135200,11583207120,18420,18420,18440,18420,1317
|
|
20240823,135100,11558938830,18430,18430,18450,18420,3705
|
|
20240823,135000,11490659130,18430,18430,18430,18420,504
|
|
20240823,134900,11481372720,18430,18430,18430,18420,2638
|
|
20240823,134800,11432766060,18430,18430,18430,18420,389
|
|
20240823,134700,11425599830,18430,18400,18430,18400,1477
|
|
20240823,134600,11398399640,18420,18400,18420,18400,1592
|
|
20240823,134500,11369096180,18410,18410,18410,18400,1086
|
|
20240823,134400,11349112160,18400,18410,18410,18400,466
|
|
20240823,134300,11340537230,18400,18400,18410,18400,431
|
|
20240823,134200,11332606780,18400,18390,18410,18390,2289
|
|
20240823,134100,11290486990,18400,18400,18410,18390,2385
|
|
20240823,134000,11246606510,18410,18400,18410,18400,317
|
|
20240823,133900,11240772780,18410,18410,18420,18400,1047
|
|
20240823,133800,11221499120,18410,18410,18420,18400,702
|
|
20240823,133700,11208578060,18410,18400,18410,18400,639
|
|
20240823,133600,11196819350,18400,18420,18420,18400,495
|
|
20240823,133500,11187706670,18420,18400,18430,18400,1299
|
|
20240823,133400,11163789110,18400,18410,18420,18400,4099
|
|
20240823,133300,11088334270,18420,18430,18430,18420,1941
|
|
20240823,133200,11052578960,18430,18430,18440,18420,1920
|
|
20240823,133100,11017192870,18430,18440,18440,18430,1557
|
|
20240823,133000,10988496860,18430,18440,18440,18430,596
|
|
20240823,132900,10977510130,18440,18440,18450,18440,2304
|
|
20240823,132800,10935016880,18440,18430,18450,18430,1118
|
|
20240823,132700,10914395590,18430,18440,18440,18430,310
|
|
20240823,132600,10908680720,18430,18440,18450,18430,2495
|
|
20240823,132500,10862675250,18440,18430,18450,18430,1300
|
|
20240823,132400,10838703700,18430,18420,18440,18420,2356
|
|
20240823,132300,10795284070,18420,18420,18430,18420,1295
|
|
20240823,132200,10771426160,18420,18430,18430,18420,1363
|
|
20240823,132100,10746311350,18430,18420,18430,18420,1035
|
|
20240823,132000,10727237590,18420,18420,18430,18420,306
|
|
20240823,131900,10721599840,18420,18430,18430,18420,905
|
|
20240823,131800,10704927070,18430,18400,18440,18400,2822
|
|
20240823,131700,10652921470,18410,18400,18410,18400,600
|
|
20240823,131600,10641875930,18410,18410,18420,18410,271
|
|
20240823,131500,10636886460,18410,18380,18410,18380,946
|
|
20240823,131400,10619487370,18380,18380,18390,18380,1337
|
|
20240823,131300,10594908620,18380,18380,18390,18370,2631
|
|
20240823,131200,10546549010,18380,18380,18390,18370,2923
|
|
20240823,131100,10492836400,18380,18390,18400,18380,1255
|
|
20240823,131000,10469762420,18390,18390,18400,18390,1921
|
|
20240823,130900,10434434980,18390,18410,18410,18390,1886
|
|
20240823,130800,10399738750,18410,18390,18420,18390,490
|
|
20240823,130700,10390716850,18390,18400,18400,18390,493
|
|
20240823,130600,10381649540,18400,18400,18430,18390,5072
|
|
20240823,130500,10288227780,18390,18390,18400,18390,585
|
|
20240823,130400,10277465390,18390,18390,18400,18390,631
|
|
20240823,130300,10265856930,18390,18390,18400,18390,969
|
|
20240823,130200,10248031220,18390,18390,18410,18390,449
|
|
20240823,130100,10239771510,18390,18390,18400,18390,2278
|
|
20240823,130000,10197865310,18390,18390,18400,18390,101
|
|
20240823,125900,10196007890,18400,18380,18400,18380,870
|
|
20240823,125800,10180006370,18390,18380,18390,18380,233
|
|
20240823,125700,10175722610,18390,18410,18410,18380,947
|
|
20240823,125600,10158307010,18400,18400,18420,18400,3878
|
|
20240823,125500,10086949940,18400,18410,18410,18400,456
|
|
20240823,125400,10078555780,18410,18410,18410,18400,1337
|
|
20240823,125300,10053942670,18400,18410,18410,18400,418
|
|
20240823,125200,10046249310,18400,18410,18410,18400,1016
|
|
20240823,125100,10027549580,18410,18420,18430,18400,1054
|
|
20240823,125000,10008132010,18420,18400,18420,18400,967
|
|
20240823,124900,9990331300,18400,18390,18410,18390,269
|
|
20240823,124800,9985382540,18390,18390,18400,18390,416
|
|
20240823,124700,9977732160,18390,18410,18410,18390,258
|
|
20240823,124600,9972985160,18410,18390,18410,18390,274
|
|
20240823,124500,9967943670,18380,18410,18420,18380,1570
|
|
20240823,124400,9939057300,18410,18430,18440,18410,1317
|
|
20240823,124300,9914784380,18440,18460,18460,18430,893
|
|
20240823,124200,9898312870,18450,18430,18450,18430,2655
|
|
20240823,124100,9849345700,18430,18410,18430,18410,558
|
|
20240823,124000,9839063620,18400,18420,18430,18380,1197
|
|
20240823,123900,9817018110,18420,18370,18430,18370,11939
|
|
20240823,123800,9597220330,18370,18370,18390,18360,1865
|
|
20240823,123700,9562948790,18370,18350,18370,18350,2634
|
|
20240823,123600,9514593580,18350,18360,18360,18350,1145
|
|
20240823,123500,9493572630,18360,18370,18370,18350,969
|
|
20240823,123400,9475781230,18360,18340,18360,18340,1475
|
|
20240823,123300,9448710560,18340,18330,18340,18310,2454
|
|
20240823,123200,9403732700,18330,18330,18330,18310,933
|
|
20240823,123100,9386637780,18330,18320,18330,18310,1425
|
|
20240823,123000,9360541730,18320,18320,18330,18320,225
|
|
20240823,122900,9356419720,18320,18310,18320,18310,797
|
|
20240823,122800,9341823450,18310,18310,18320,18310,315
|
|
20240823,122700,9336054960,18310,18310,18310,18300,487
|
|
20240823,122600,9327138140,18310,18320,18320,18300,1326
|
|
20240823,122500,9302858960,18320,18310,18320,18310,420
|
|
20240823,122400,9295168670,18310,18330,18330,18310,1701
|
|
20240823,122300,9264013730,18320,18330,18340,18320,715
|
|
20240823,122200,9250908360,18330,18340,18350,18330,1240
|
|
20240823,122100,9228168430,18340,18340,18350,18340,1446
|
|
20240823,122000,9201645500,18340,18350,18350,18340,321
|
|
20240823,121900,9195757130,18340,18350,18350,18340,649
|
|
20240823,121800,9183851440,18340,18340,18340,18330,1376
|
|
20240823,121700,9158627800,18340,18330,18340,18330,108
|
|
20240823,121600,9156647570,18340,18350,18350,18330,1463
|
|
20240823,121500,9129817850,18350,18340,18350,18340,288
|
|
20240823,121400,9124534800,18340,18350,18360,18340,490
|
|
20240823,121300,9115546480,18340,18340,18350,18330,406
|
|
20240823,121200,9108102510,18330,18340,18340,18330,440
|
|
20240823,121100,9100035740,18340,18330,18350,18330,275
|
|
20240823,121000,9094992200,18340,18350,18350,18340,2258
|
|
20240823,120900,9053579110,18340,18350,18350,18340,236
|
|
20240823,120800,9049250430,18340,18350,18350,18340,237
|
|
20240823,120700,9044902190,18340,18350,18350,18340,251
|
|
20240823,120600,9040297860,18340,18340,18350,18330,651
|
|
20240823,120500,9028358660,18330,18330,18340,18320,588
|
|
20240823,120400,9017582110,18320,18320,18330,18320,1231
|
|
20240823,120300,8995019810,18320,18330,18340,18320,1528
|
|
20240823,120200,8967008640,18330,18330,18340,18330,1104
|
|
20240823,120100,8946771730,18330,18340,18340,18330,168
|
|
20240823,120000,8943691780,18350,18370,18370,18330,2983
|
|
20240823,115900,8888964820,18360,18370,18370,18360,510
|
|
20240823,115800,8879598640,18370,18370,18380,18370,280
|
|
20240823,115700,8874453500,18380,18380,18390,18360,292
|
|
20240823,115600,8869087490,18390,18390,18390,18360,4383
|
|
20240823,115500,8788570200,18390,18390,18400,18380,2106
|
|
20240823,115400,8749849420,18390,18370,18390,18370,237
|
|
20240823,115300,8745493450,18370,18390,18390,18370,1063
|
|
20240823,115200,8725962240,18390,18390,18390,18380,1361
|
|
20240823,115100,8700941640,18390,18390,18390,18380,940
|
|
20240823,115000,8683659490,18390,18370,18390,18370,754
|
|
20240823,114900,8669800250,18370,18370,18380,18370,547
|
|
20240823,114800,8659747890,18370,18370,18370,18360,300
|
|
20240823,114700,8654237380,18370,18360,18370,18360,670
|
|
20240823,114600,8641933330,18370,18360,18370,18360,1365
|
|
20240823,114500,8616859660,18370,18360,18370,18360,270
|
|
20240823,114400,8611901190,18370,18360,18370,18350,288
|
|
20240823,114300,8606613770,18360,18360,18360,18350,684
|
|
20240823,114200,8594058870,18360,18340,18360,18340,562
|
|
20240823,114100,8583747090,18350,18340,18360,18340,193
|
|
20240823,114000,8580207220,18360,18340,18360,18340,881
|
|
20240823,113900,8564045230,18350,18330,18350,18330,1115
|
|
20240823,113800,8543597330,18340,18340,18340,18320,553
|
|
20240823,113700,8533461960,18330,18320,18340,18320,366
|
|
20240823,113600,8526754270,18330,18320,18330,18310,1059
|
|
20240823,113500,8507351050,18320,18310,18320,18310,207
|
|
20240823,113400,8503560270,18320,18320,18320,18310,412
|
|
20240823,113300,8496016160,18310,18340,18350,18290,4278
|
|
20240823,113200,8417665290,18340,18340,18350,18320,640
|
|
20240823,113100,8405932210,18340,18330,18350,18330,861
|
|
20240823,113000,8390144020,18340,18330,18340,18330,477
|
|
20240823,112900,8381397510,18340,18330,18340,18320,7670
|
|
20240823,112800,8240746560,18320,18330,18330,18320,795
|
|
20240823,112700,8226177810,18330,18310,18330,18310,1245
|
|
20240823,112600,8203368480,18310,18310,18320,18310,410
|
|
20240823,112500,8195859210,18310,18290,18320,18290,550
|
|
20240823,112400,8185790080,18300,18300,18310,18290,1947
|
|
20240823,112300,8150164680,18290,18300,18300,18290,219
|
|
20240823,112200,8146158820,18290,18290,18300,18290,504
|
|
20240823,112100,8136940350,18290,18300,18300,18290,447
|
|
20240823,112000,8128764260,18290,18290,18300,18290,372
|
|
20240823,111900,8121959090,18290,18280,18300,18280,652
|
|
20240823,111800,8110033320,18280,18290,18290,18280,749
|
|
20240823,111700,8096335350,18290,18290,18290,18280,605
|
|
20240823,111600,8085273920,18290,18290,18290,18280,407
|
|
20240823,111500,8077831500,18290,18280,18290,18270,464
|
|
20240823,111400,8069349160,18280,18270,18280,18270,726
|
|
20240823,111300,8056083860,18270,18280,18280,18270,736
|
|
20240823,111200,8042631810,18280,18280,18290,18280,365
|
|
20240823,111100,8035959160,18280,18280,18290,18270,2627
|
|
20240823,111000,7987948000,18290,18300,18300,18280,1233
|
|
20240823,110900,7965396510,18290,18300,18310,18290,367
|
|
20240823,110800,7958680510,18300,18280,18300,18270,1531
|
|
20240823,110700,7930676290,18280,18290,18290,18280,660
|
|
20240823,110600,7918610130,18290,18280,18300,18270,496
|
|
20240823,110500,7909541300,18270,18250,18270,18250,2413
|
|
20240823,110400,7865480370,18260,18250,18260,18250,331
|
|
20240823,110300,7859438670,18250,18260,18260,18250,408
|
|
20240823,110200,7851992560,18260,18270,18270,18250,1125
|
|
20240823,110100,7831453840,18260,18240,18260,18240,2217
|
|
20240823,110000,7790989010,18240,18240,18240,18230,602
|
|
20240823,105900,7780009380,18230,18230,18240,18220,1555
|
|
20240823,105800,7751662070,18230,18230,18240,18220,1656
|
|
20240823,105700,7721473630,18230,18230,18240,18220,791
|
|
20240823,105600,7707054340,18230,18230,18240,18220,4689
|
|
20240823,105500,7621573990,18230,18240,18240,18230,1457
|
|
20240823,105400,7595010700,18250,18230,18250,18230,2054
|
|
20240823,105300,7557556260,18230,18240,18250,18230,1067
|
|
20240823,105200,7538094100,18250,18240,18250,18240,1530
|
|
20240823,105100,7510181100,18240,18250,18250,18240,1094
|
|
20240823,105000,7490221700,18250,18250,18260,18250,1205
|
|
20240823,104900,7468229890,18250,18250,18260,18240,1585
|
|
20240823,104800,7439303190,18250,18240,18260,18240,955
|
|
20240823,104700,7421871800,18240,18230,18250,18220,1969
|
|
20240823,104600,7385973150,18220,18230,18240,18220,2379
|
|
20240823,104500,7342609040,18240,18220,18240,18220,1914
|
|
20240823,104400,7307718740,18220,18260,18260,18220,7390
|
|
20240823,104300,7172968080,18250,18250,18260,18250,3245
|
|
20240823,104200,7113746500,18250,18300,18310,18250,17072
|
|
20240823,104100,6801768230,18300,18310,18320,18300,6666
|
|
20240823,104000,6679725310,18310,18320,18320,18310,1771
|
|
20240823,103900,6647283880,18320,18310,18320,18310,859
|
|
20240823,103800,6631551950,18310,18320,18330,18310,663
|
|
20240823,103700,6619409220,18320,18320,18320,18310,349
|
|
20240823,103600,6613017450,18310,18290,18310,18290,743
|
|
20240823,103500,6599422190,18300,18300,18310,18290,2540
|
|
20240823,103400,6552942120,18300,18310,18320,18300,3089
|
|
20240823,103300,6496403920,18320,18310,18320,18310,2357
|
|
20240823,103200,6453242330,18320,18330,18330,18310,2034
|
|
20240823,103100,6415985070,18320,18330,18330,18320,2434
|
|
20240823,103000,6371384980,18330,18330,18350,18330,430
|
|
20240823,102900,6363498350,18320,18350,18350,18320,3397
|
|
20240823,102800,6301203910,18350,18360,18360,18350,2702
|
|
20240823,102700,6251621660,18360,18370,18370,18360,4729
|
|
20240823,102600,6164792720,18360,18370,18380,18360,2206
|
|
20240823,102500,6124271880,18380,18380,18380,18360,3621
|
|
20240823,102400,6057754570,18380,18390,18390,18370,3443
|
|
20240823,102300,5994472460,18380,18390,18400,18380,738
|
|
20240823,102200,5980896950,18390,18390,18410,18390,2916
|
|
20240823,102100,5927255390,18400,18400,18400,18390,1084
|
|
20240823,102000,5907313860,18400,18380,18400,18380,2954
|
|
20240823,101900,5852992700,18380,18390,18390,18380,1307
|
|
20240823,101800,5828960740,18380,18380,18390,18380,1350
|
|
20240823,101700,5804142400,18390,18380,18390,18380,614
|
|
20240823,101600,5792853190,18390,18390,18390,18370,567
|
|
20240823,101500,5782431320,18390,18380,18390,18370,2031
|
|
20240823,101400,5745103630,18370,18370,18380,18370,520
|
|
20240823,101300,5735547770,18380,18370,18380,18370,516
|
|
20240823,101200,5726068530,18370,18370,18380,18370,795
|
|
20240823,101100,5711463610,18370,18370,18370,18360,1522
|
|
20240823,101000,5683513310,18370,18360,18380,18360,4944
|
|
20240823,100900,5592696130,18360,18360,18370,18360,228
|
|
20240823,100800,5588509900,18360,18360,18370,18360,555
|
|
20240823,100700,5578319260,18360,18370,18370,18360,464
|
|
20240823,100600,5569797580,18360,18360,18370,18350,2831
|
|
20240823,100500,5517821520,18350,18360,18360,18350,649
|
|
20240823,100400,5505912210,18350,18340,18350,18330,1516
|
|
20240823,100300,5478104550,18340,18330,18340,18330,389
|
|
20240823,100200,5470971770,18330,18330,18340,18320,1248
|
|
20240823,100100,5448098680,18320,18320,18330,18320,1691
|
|
20240823,100000,5417114200,18320,18330,18330,18320,547
|
|
20240823,095900,5407091340,18330,18310,18330,18310,295
|
|
20240823,095800,5401687610,18310,18310,18320,18300,583
|
|
20240823,095700,5391012220,18310,18320,18320,18300,616
|
|
20240823,095600,5379734060,18320,18310,18330,18300,4218
|
|
20240823,095500,5302501970,18310,18330,18330,18300,15081
|
|
20240823,095400,5026310080,18330,18320,18330,18320,1349
|
|
20240823,095300,5001595000,18310,18330,18330,18310,1968
|
|
20240823,095200,4965533040,18320,18330,18340,18320,7200
|
|
20240823,095100,4833559760,18330,18350,18360,18330,2377
|
|
20240823,095000,4789952810,18350,18340,18350,18340,1631
|
|
20240823,094900,4760028630,18330,18380,18380,18330,7473
|
|
20240823,094800,4622860420,18370,18390,18390,18370,3731
|
|
20240823,094700,4554281870,18400,18390,18400,18390,1183
|
|
20240823,094600,4532517620,18390,18390,18390,18380,2197
|
|
20240823,094500,4492130400,18390,18390,18400,18390,1662
|
|
20240823,094400,4461565720,18390,18390,18400,18390,7807
|
|
20240823,094300,4317927110,18390,18390,18400,18390,1049
|
|
20240823,094200,4298627600,18400,18390,18400,18380,2217
|
|
20240823,094100,4257854350,18390,18390,18390,18380,1060
|
|
20240823,094000,4238363870,18390,18390,18400,18380,3432
|
|
20240823,093900,4175239260,18400,18390,18400,18390,841
|
|
20240823,093800,4159770390,18390,18400,18400,18390,4691
|
|
20240823,093700,4073482550,18400,18400,18420,18390,16470
|
|
20240823,093600,3770425570,18400,18400,18400,18390,2417
|
|
20240823,093500,3725968160,18400,18390,18400,18380,2590
|
|
20240823,093400,3678338100,18390,18380,18390,18380,2216
|
|
20240823,093300,3637592860,18390,18390,18400,18380,1040
|
|
20240823,093200,3618467200,18380,18390,18400,18380,444
|
|
20240823,093100,3610302420,18390,18380,18390,18370,1488
|
|
20240823,093000,3582949540,18390,18390,18400,18380,778
|
|
20240823,092900,3568645430,18380,18390,18390,18370,1960
|
|
20240823,092800,3532618180,18390,18400,18400,18370,2748
|
|
20240823,092700,3482087270,18390,18380,18400,18370,2851
|
|
20240823,092600,3429644770,18380,18380,18380,18370,1087
|
|
20240823,092500,3409666770,18380,18370,18400,18370,3395
|
|
20240823,092400,3347253710,18370,18360,18380,18360,830
|
|
20240823,092300,3332008250,18370,18350,18380,18350,1021
|
|
20240823,092200,3313266120,18350,18330,18350,18330,1629
|
|
20240823,092100,3283386690,18330,18330,18340,18310,3959
|
|
20240823,092000,3210826010,18330,18330,18340,18320,1630
|
|
20240823,091900,3180946760,18340,18320,18350,18310,3844
|
|
20240823,091800,3110508660,18330,18360,18380,18320,5595
|
|
20240823,091700,3007846970,18380,18390,18400,18360,3608
|
|
20240823,091600,2941539450,18400,18440,18440,18400,14089
|
|
20240823,091500,2682185260,18430,18450,18470,18430,7699
|
|
20240823,091400,2540133360,18460,18450,18480,18440,4618
|
|
20240823,091300,2454901060,18460,18490,18500,18450,2701
|
|
20240823,091200,2405011770,18490,18450,18500,18450,13196
|
|
20240823,091100,2161086270,18450,18440,18460,18420,7603
|
|
20240823,091000,2020897270,18440,18470,18480,18440,7905
|
|
20240823,090900,1874968140,18480,18480,18500,18460,7780
|
|
20240823,090800,1731157110,18500,18430,18520,18420,13912
|
|
20240823,090700,1474126700,18430,18420,18430,18400,5935
|
|
20240823,090600,1364825890,18420,18410,18420,18400,5632
|
|
20240823,090500,1261119750,18420,18350,18430,18350,12641
|
|
20240823,090400,1028558780,18360,18280,18360,18270,11411
|
|
20240823,090300,819498760,18280,18270,18290,18260,3480
|
|
20240823,090200,755900230,18270,18240,18270,18230,6396
|
|
20240823,090100,639170580,18240,18210,18270,18200,15638
|
|
20240823,090000,354156570,18210,18210,18260,18200,19416
|