748 lines
38 KiB
CSV
748 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,212500,3666448090,14180,14180,14180,14180,5392
|
|
20240823,212400,3666448090,14180,14180,14180,14180,0
|
|
20240823,212300,3666448090,14180,14180,14180,14180,0
|
|
20240823,212200,3666448090,14180,14180,14180,14180,0
|
|
20240823,212100,3666448090,14180,14180,14180,14180,0
|
|
20240823,212000,3666448090,14180,14180,14180,14180,0
|
|
20240823,211900,3666448090,14180,14180,14180,14180,0
|
|
20240823,211800,3666448090,14180,14180,14180,14180,0
|
|
20240823,211700,3666448090,14180,14180,14180,14180,0
|
|
20240823,211600,3666448090,14180,14180,14180,14180,0
|
|
20240823,211500,3666448090,14180,14180,14180,14180,0
|
|
20240823,211400,3666448090,14180,14180,14180,14180,0
|
|
20240823,211300,3666448090,14180,14180,14180,14180,0
|
|
20240823,211200,3666448090,14180,14180,14180,14180,0
|
|
20240823,211100,3666448090,14180,14180,14180,14180,0
|
|
20240823,211000,3666448090,14180,14180,14180,14180,0
|
|
20240823,210900,3666448090,14180,14180,14180,14180,0
|
|
20240823,210800,3666448090,14180,14180,14180,14180,0
|
|
20240823,210700,3666448090,14180,14180,14180,14180,0
|
|
20240823,210600,3666448090,14180,14180,14180,14180,0
|
|
20240823,210500,3666448090,14180,14180,14180,14180,0
|
|
20240823,210400,3666448090,14180,14180,14180,14180,0
|
|
20240823,210300,3666448090,14180,14180,14180,14180,0
|
|
20240823,210200,3666448090,14180,14180,14180,14180,0
|
|
20240823,210100,3666448090,14180,14180,14180,14180,0
|
|
20240823,210000,3666448090,14180,14180,14180,14180,0
|
|
20240823,205900,3666448090,14180,14180,14180,14180,0
|
|
20240823,205800,3666448090,14180,14180,14180,14180,0
|
|
20240823,205700,3666448090,14180,14180,14180,14180,0
|
|
20240823,205600,3666448090,14180,14180,14180,14180,0
|
|
20240823,205500,3666448090,14180,14180,14180,14180,5392
|
|
20240823,205400,3666448090,14180,14180,14180,14180,0
|
|
20240823,205300,3666448090,14180,14180,14180,14180,0
|
|
20240823,205200,3666448090,14180,14180,14180,14180,0
|
|
20240823,205100,3666448090,14180,14180,14180,14180,0
|
|
20240823,205000,3666448090,14180,14180,14180,14180,0
|
|
20240823,204900,3666448090,14180,14180,14180,14180,0
|
|
20240823,204800,3666448090,14180,14180,14180,14180,0
|
|
20240823,204700,3666448090,14180,14180,14180,14180,0
|
|
20240823,204600,3666448090,14180,14180,14180,14180,0
|
|
20240823,204500,3666448090,14180,14180,14180,14180,0
|
|
20240823,204400,3666448090,14180,14180,14180,14180,0
|
|
20240823,204300,3666448090,14180,14180,14180,14180,0
|
|
20240823,204200,3666448090,14180,14180,14180,14180,0
|
|
20240823,204100,3666448090,14180,14180,14180,14180,0
|
|
20240823,204000,3666448090,14180,14180,14180,14180,0
|
|
20240823,203900,3666448090,14180,14180,14180,14180,0
|
|
20240823,203800,3666448090,14180,14180,14180,14180,0
|
|
20240823,203700,3666448090,14180,14180,14180,14180,0
|
|
20240823,203600,3666448090,14180,14180,14180,14180,0
|
|
20240823,203500,3666448090,14180,14180,14180,14180,0
|
|
20240823,203400,3666448090,14180,14180,14180,14180,0
|
|
20240823,203300,3666448090,14180,14180,14180,14180,0
|
|
20240823,203200,3666448090,14180,14180,14180,14180,0
|
|
20240823,203100,3666448090,14180,14180,14180,14180,0
|
|
20240823,203000,3666448090,14180,14180,14180,14180,0
|
|
20240823,202900,3666448090,14180,14180,14180,14180,0
|
|
20240823,202800,3666448090,14180,14180,14180,14180,0
|
|
20240823,202700,3666448090,14180,14180,14180,14180,0
|
|
20240823,202600,3666448090,14180,14180,14180,14180,0
|
|
20240823,202500,3666448090,14180,14180,14180,14180,5392
|
|
20240823,202400,3666448090,14180,14180,14180,14180,0
|
|
20240823,202300,3666448090,14180,14180,14180,14180,0
|
|
20240823,202200,3666448090,14180,14180,14180,14180,0
|
|
20240823,202100,3666448090,14180,14180,14180,14180,0
|
|
20240823,202000,3666448090,14180,14180,14180,14180,0
|
|
20240823,201900,3666448090,14180,14180,14180,14180,0
|
|
20240823,201800,3666448090,14180,14180,14180,14180,0
|
|
20240823,201700,3666448090,14180,14180,14180,14180,0
|
|
20240823,201600,3666448090,14180,14180,14180,14180,0
|
|
20240823,201500,3666448090,14180,14180,14180,14180,0
|
|
20240823,201400,3666448090,14180,14180,14180,14180,0
|
|
20240823,201300,3666448090,14180,14180,14180,14180,0
|
|
20240823,201200,3666448090,14180,14180,14180,14180,0
|
|
20240823,201100,3666448090,14180,14180,14180,14180,0
|
|
20240823,201000,3666448090,14180,14180,14180,14180,0
|
|
20240823,200900,3666448090,14180,14180,14180,14180,0
|
|
20240823,200800,3666448090,14180,14180,14180,14180,0
|
|
20240823,200700,3666448090,14180,14180,14180,14180,0
|
|
20240823,200600,3666448090,14180,14180,14180,14180,0
|
|
20240823,200500,3666448090,14180,14180,14180,14180,0
|
|
20240823,200400,3666448090,14180,14180,14180,14180,0
|
|
20240823,200300,3666448090,14180,14180,14180,14180,0
|
|
20240823,200200,3666448090,14180,14180,14180,14180,0
|
|
20240823,200100,3666448090,14180,14180,14180,14180,0
|
|
20240823,200000,3666448090,14180,14180,14180,14180,0
|
|
20240823,195900,3666448090,14180,14180,14180,14180,0
|
|
20240823,195800,3666448090,14180,14180,14180,14180,0
|
|
20240823,195700,3666448090,14180,14180,14180,14180,0
|
|
20240823,195600,3666448090,14180,14180,14180,14180,0
|
|
20240823,195500,3666448090,14180,14180,14180,14180,5392
|
|
20240823,195400,3666448090,14180,14180,14180,14180,0
|
|
20240823,195300,3666448090,14180,14180,14180,14180,0
|
|
20240823,195200,3666448090,14180,14180,14180,14180,0
|
|
20240823,195100,3666448090,14180,14180,14180,14180,0
|
|
20240823,195000,3666448090,14180,14180,14180,14180,0
|
|
20240823,194900,3666448090,14180,14180,14180,14180,0
|
|
20240823,194800,3666448090,14180,14180,14180,14180,0
|
|
20240823,194700,3666448090,14180,14180,14180,14180,0
|
|
20240823,194600,3666448090,14180,14180,14180,14180,0
|
|
20240823,194500,3666448090,14180,14180,14180,14180,0
|
|
20240823,194400,3666448090,14180,14180,14180,14180,0
|
|
20240823,194300,3666448090,14180,14180,14180,14180,0
|
|
20240823,194200,3666448090,14180,14180,14180,14180,0
|
|
20240823,194100,3666448090,14180,14180,14180,14180,0
|
|
20240823,194000,3666448090,14180,14180,14180,14180,0
|
|
20240823,193900,3666448090,14180,14180,14180,14180,0
|
|
20240823,193800,3666448090,14180,14180,14180,14180,0
|
|
20240823,193700,3666448090,14180,14180,14180,14180,0
|
|
20240823,193600,3666448090,14180,14180,14180,14180,0
|
|
20240823,193500,3666448090,14180,14180,14180,14180,0
|
|
20240823,193400,3666448090,14180,14180,14180,14180,0
|
|
20240823,193300,3666448090,14180,14180,14180,14180,0
|
|
20240823,193200,3666448090,14180,14180,14180,14180,0
|
|
20240823,193100,3666448090,14180,14180,14180,14180,0
|
|
20240823,193000,3666448090,14180,14180,14180,14180,0
|
|
20240823,192900,3666448090,14180,14180,14180,14180,0
|
|
20240823,192800,3666448090,14180,14180,14180,14180,0
|
|
20240823,192700,3666448090,14180,14180,14180,14180,0
|
|
20240823,192600,3666448090,14180,14180,14180,14180,0
|
|
20240823,192500,3666448090,14180,14180,14180,14180,5392
|
|
20240823,192400,3666448090,14180,14180,14180,14180,0
|
|
20240823,192300,3666448090,14180,14180,14180,14180,0
|
|
20240823,192200,3666448090,14180,14180,14180,14180,0
|
|
20240823,192100,3666448090,14180,14180,14180,14180,0
|
|
20240823,192000,3666448090,14180,14180,14180,14180,0
|
|
20240823,191900,3666448090,14180,14180,14180,14180,0
|
|
20240823,191800,3666448090,14180,14180,14180,14180,0
|
|
20240823,191700,3666448090,14180,14180,14180,14180,0
|
|
20240823,191600,3666448090,14180,14180,14180,14180,0
|
|
20240823,191500,3666448090,14180,14180,14180,14180,0
|
|
20240823,191400,3666448090,14180,14180,14180,14180,0
|
|
20240823,191300,3666448090,14180,14180,14180,14180,0
|
|
20240823,191200,3666448090,14180,14180,14180,14180,0
|
|
20240823,191100,3666448090,14180,14180,14180,14180,0
|
|
20240823,191000,3666448090,14180,14180,14180,14180,0
|
|
20240823,190900,3666448090,14180,14180,14180,14180,0
|
|
20240823,190800,3666448090,14180,14180,14180,14180,0
|
|
20240823,190700,3666448090,14180,14180,14180,14180,0
|
|
20240823,190600,3666448090,14180,14180,14180,14180,0
|
|
20240823,190500,3666448090,14180,14180,14180,14180,0
|
|
20240823,190400,3666448090,14180,14180,14180,14180,0
|
|
20240823,190300,3666448090,14180,14180,14180,14180,0
|
|
20240823,190200,3666448090,14180,14180,14180,14180,0
|
|
20240823,190100,3666448090,14180,14180,14180,14180,0
|
|
20240823,190000,3666448090,14180,14180,14180,14180,0
|
|
20240823,185900,3666448090,14180,14180,14180,14180,0
|
|
20240823,185800,3666448090,14180,14180,14180,14180,0
|
|
20240823,185700,3666448090,14180,14180,14180,14180,0
|
|
20240823,185600,3666448090,14180,14180,14180,14180,0
|
|
20240823,185500,3666448090,14180,14180,14180,14180,5392
|
|
20240823,185400,3666448090,14180,14180,14180,14180,0
|
|
20240823,185300,3666448090,14180,14180,14180,14180,0
|
|
20240823,185200,3666448090,14180,14180,14180,14180,0
|
|
20240823,185100,3666448090,14180,14180,14180,14180,0
|
|
20240823,185000,3666448090,14180,14180,14180,14180,0
|
|
20240823,184900,3666448090,14180,14180,14180,14180,0
|
|
20240823,184800,3666448090,14180,14180,14180,14180,0
|
|
20240823,184700,3666448090,14180,14180,14180,14180,0
|
|
20240823,184600,3666448090,14180,14180,14180,14180,0
|
|
20240823,184500,3666448090,14180,14180,14180,14180,0
|
|
20240823,184400,3666448090,14180,14180,14180,14180,0
|
|
20240823,184300,3666448090,14180,14180,14180,14180,0
|
|
20240823,184200,3666448090,14180,14180,14180,14180,0
|
|
20240823,184100,3666448090,14180,14180,14180,14180,0
|
|
20240823,184000,3666448090,14180,14180,14180,14180,0
|
|
20240823,183900,3666448090,14180,14180,14180,14180,0
|
|
20240823,183800,3666448090,14180,14180,14180,14180,0
|
|
20240823,183700,3666448090,14180,14180,14180,14180,0
|
|
20240823,183600,3666448090,14180,14180,14180,14180,0
|
|
20240823,183500,3666448090,14180,14180,14180,14180,0
|
|
20240823,183400,3666448090,14180,14180,14180,14180,0
|
|
20240823,183300,3666448090,14180,14180,14180,14180,0
|
|
20240823,183200,3666448090,14180,14180,14180,14180,0
|
|
20240823,183100,3666448090,14180,14180,14180,14180,0
|
|
20240823,183000,3666448090,14180,14180,14180,14180,0
|
|
20240823,182900,3666448090,14180,14180,14180,14180,0
|
|
20240823,182800,3666448090,14180,14180,14180,14180,0
|
|
20240823,182700,3666448090,14180,14180,14180,14180,0
|
|
20240823,182600,3666448090,14180,14180,14180,14180,0
|
|
20240823,182500,3666448090,14180,14180,14180,14180,5392
|
|
20240823,182400,3666448090,14180,14180,14180,14180,0
|
|
20240823,182300,3666448090,14180,14180,14180,14180,0
|
|
20240823,182200,3666448090,14180,14180,14180,14180,0
|
|
20240823,182100,3666448090,14180,14180,14180,14180,0
|
|
20240823,182000,3666448090,14180,14180,14180,14180,0
|
|
20240823,181900,3666448090,14180,14180,14180,14180,0
|
|
20240823,181800,3666448090,14180,14180,14180,14180,0
|
|
20240823,181700,3666448090,14180,14180,14180,14180,0
|
|
20240823,181600,3666448090,14180,14180,14180,14180,0
|
|
20240823,181500,3666448090,14180,14180,14180,14180,0
|
|
20240823,181400,3666448090,14180,14180,14180,14180,0
|
|
20240823,181300,3666448090,14180,14180,14180,14180,0
|
|
20240823,181200,3666448090,14180,14180,14180,14180,0
|
|
20240823,181100,3666448090,14180,14180,14180,14180,0
|
|
20240823,181000,3666448090,14180,14180,14180,14180,0
|
|
20240823,180900,3666448090,14180,14180,14180,14180,0
|
|
20240823,180800,3666448090,14180,14180,14180,14180,0
|
|
20240823,180700,3666448090,14180,14180,14180,14180,0
|
|
20240823,180600,3666448090,14180,14180,14180,14180,0
|
|
20240823,180500,3666448090,14180,14180,14180,14180,0
|
|
20240823,180400,3666448090,14180,14180,14180,14180,0
|
|
20240823,180300,3666448090,14180,14180,14180,14180,0
|
|
20240823,180200,3666448090,14180,14180,14180,14180,0
|
|
20240823,180100,3666448090,14180,14180,14180,14180,0
|
|
20240823,180000,3666448090,14180,14180,14180,14180,0
|
|
20240823,175900,3666448090,14180,14180,14180,14180,0
|
|
20240823,175800,3666448090,14180,14180,14180,14180,0
|
|
20240823,175700,3666448090,14180,14180,14180,14180,0
|
|
20240823,175600,3666448090,14180,14180,14180,14180,0
|
|
20240823,175500,3666448090,14180,14180,14180,14180,5392
|
|
20240823,175400,3666448090,14180,14180,14180,14180,0
|
|
20240823,175300,3666448090,14180,14180,14180,14180,0
|
|
20240823,175200,3666448090,14180,14180,14180,14180,0
|
|
20240823,175100,3666448090,14180,14180,14180,14180,0
|
|
20240823,175000,3666448090,14180,14180,14180,14180,0
|
|
20240823,174900,3666448090,14180,14180,14180,14180,0
|
|
20240823,174800,3666448090,14180,14180,14180,14180,0
|
|
20240823,174700,3666448090,14180,14180,14180,14180,0
|
|
20240823,174600,3666448090,14180,14180,14180,14180,0
|
|
20240823,174500,3666448090,14180,14180,14180,14180,0
|
|
20240823,174400,3666448090,14180,14180,14180,14180,0
|
|
20240823,174300,3666448090,14180,14180,14180,14180,0
|
|
20240823,174200,3666448090,14180,14180,14180,14180,0
|
|
20240823,174100,3666448090,14180,14180,14180,14180,0
|
|
20240823,174000,3666448090,14180,14180,14180,14180,0
|
|
20240823,173900,3666448090,14180,14180,14180,14180,0
|
|
20240823,173800,3666448090,14180,14180,14180,14180,0
|
|
20240823,173700,3666448090,14180,14180,14180,14180,0
|
|
20240823,173600,3666448090,14180,14180,14180,14180,0
|
|
20240823,173500,3666448090,14180,14180,14180,14180,0
|
|
20240823,173400,3666448090,14180,14180,14180,14180,0
|
|
20240823,173300,3666448090,14180,14180,14180,14180,0
|
|
20240823,173200,3666448090,14180,14180,14180,14180,0
|
|
20240823,173100,3666448090,14180,14180,14180,14180,0
|
|
20240823,173000,3666448090,14180,14180,14180,14180,0
|
|
20240823,172900,3666448090,14180,14180,14180,14180,0
|
|
20240823,172800,3666448090,14180,14180,14180,14180,0
|
|
20240823,172700,3666448090,14180,14180,14180,14180,0
|
|
20240823,172600,3666448090,14180,14180,14180,14180,0
|
|
20240823,172500,3666448090,14180,14180,14180,14180,5392
|
|
20240823,172400,3666448090,14180,14180,14180,14180,0
|
|
20240823,172300,3666448090,14180,14180,14180,14180,0
|
|
20240823,172200,3666448090,14180,14180,14180,14180,0
|
|
20240823,172100,3666448090,14180,14180,14180,14180,0
|
|
20240823,172000,3666448090,14180,14180,14180,14180,0
|
|
20240823,171900,3666448090,14180,14180,14180,14180,0
|
|
20240823,171800,3666448090,14180,14180,14180,14180,0
|
|
20240823,171700,3666448090,14180,14180,14180,14180,0
|
|
20240823,171600,3666448090,14180,14180,14180,14180,0
|
|
20240823,171500,3666448090,14180,14180,14180,14180,0
|
|
20240823,171400,3666448090,14180,14180,14180,14180,0
|
|
20240823,171300,3666448090,14180,14180,14180,14180,0
|
|
20240823,171200,3666448090,14180,14180,14180,14180,0
|
|
20240823,171100,3666448090,14180,14180,14180,14180,0
|
|
20240823,171000,3666448090,14180,14180,14180,14180,0
|
|
20240823,170900,3666448090,14180,14180,14180,14180,0
|
|
20240823,170800,3666448090,14180,14180,14180,14180,0
|
|
20240823,170700,3666448090,14180,14180,14180,14180,0
|
|
20240823,170600,3666448090,14180,14180,14180,14180,0
|
|
20240823,170500,3666448090,14180,14180,14180,14180,0
|
|
20240823,170400,3666448090,14180,14180,14180,14180,0
|
|
20240823,170300,3666448090,14180,14180,14180,14180,0
|
|
20240823,170200,3666448090,14180,14180,14180,14180,0
|
|
20240823,170100,3666448090,14180,14180,14180,14180,0
|
|
20240823,170000,3666448090,14180,14180,14180,14180,0
|
|
20240823,165900,3666448090,14180,14180,14180,14180,0
|
|
20240823,165800,3666448090,14180,14180,14180,14180,0
|
|
20240823,165700,3666448090,14180,14180,14180,14180,0
|
|
20240823,165600,3666448090,14180,14180,14180,14180,0
|
|
20240823,165500,3666448090,14180,14180,14180,14180,5392
|
|
20240823,165400,3666448090,14180,14180,14180,14180,0
|
|
20240823,165300,3666448090,14180,14180,14180,14180,0
|
|
20240823,165200,3666448090,14180,14180,14180,14180,0
|
|
20240823,165100,3666448090,14180,14180,14180,14180,0
|
|
20240823,165000,3666448090,14180,14180,14180,14180,0
|
|
20240823,164900,3666448090,14180,14180,14180,14180,0
|
|
20240823,164800,3666448090,14180,14180,14180,14180,0
|
|
20240823,164700,3666448090,14180,14180,14180,14180,0
|
|
20240823,164600,3666448090,14180,14180,14180,14180,0
|
|
20240823,164500,3666448090,14180,14180,14180,14180,0
|
|
20240823,164400,3666448090,14180,14180,14180,14180,0
|
|
20240823,164300,3666448090,14180,14180,14180,14180,0
|
|
20240823,164200,3666448090,14180,14180,14180,14180,0
|
|
20240823,164100,3666448090,14180,14180,14180,14180,0
|
|
20240823,164000,3666448090,14180,14180,14180,14180,0
|
|
20240823,163900,3666448090,14180,14180,14180,14180,0
|
|
20240823,163800,3666448090,14180,14180,14180,14180,0
|
|
20240823,163700,3666448090,14180,14180,14180,14180,0
|
|
20240823,163600,3666448090,14180,14180,14180,14180,0
|
|
20240823,163500,3666448090,14180,14180,14180,14180,0
|
|
20240823,163400,3666448090,14180,14180,14180,14180,0
|
|
20240823,163300,3666448090,14180,14180,14180,14180,0
|
|
20240823,163200,3666448090,14180,14180,14180,14180,0
|
|
20240823,163100,3666448090,14180,14180,14180,14180,0
|
|
20240823,163000,3666448090,14180,14180,14180,14180,0
|
|
20240823,162900,3666448090,14180,14180,14180,14180,0
|
|
20240823,162800,3666448090,14180,14180,14180,14180,0
|
|
20240823,162700,3666448090,14180,14180,14180,14180,0
|
|
20240823,162600,3666448090,14180,14180,14180,14180,0
|
|
20240823,162500,3666448090,14180,14180,14180,14180,5392
|
|
20240823,162400,3666448090,14180,14180,14180,14180,0
|
|
20240823,162300,3666448090,14180,14180,14180,14180,0
|
|
20240823,162200,3666448090,14180,14180,14180,14180,0
|
|
20240823,162100,3666448090,14180,14180,14180,14180,0
|
|
20240823,162000,3666448090,14180,14180,14180,14180,0
|
|
20240823,161900,3666448090,14180,14180,14180,14180,0
|
|
20240823,161800,3666448090,14180,14180,14180,14180,0
|
|
20240823,161700,3666448090,14180,14180,14180,14180,0
|
|
20240823,161600,3666448090,14180,14180,14180,14180,0
|
|
20240823,161500,3666448090,14180,14180,14180,14180,0
|
|
20240823,161400,3666448090,14180,14180,14180,14180,0
|
|
20240823,161300,3666448090,14180,14180,14180,14180,0
|
|
20240823,161200,3666448090,14180,14180,14180,14180,0
|
|
20240823,161100,3666448090,14180,14180,14180,14180,0
|
|
20240823,161000,3666448090,14180,14180,14180,14180,0
|
|
20240823,160900,3666448090,14180,14180,14180,14180,0
|
|
20240823,160800,3666448090,14180,14180,14180,14180,0
|
|
20240823,160700,3666448090,14180,14180,14180,14180,0
|
|
20240823,160600,3666448090,14180,14180,14180,14180,0
|
|
20240823,160500,3666448090,14180,14180,14180,14180,0
|
|
20240823,160400,3666448090,14180,14180,14180,14180,0
|
|
20240823,160300,3666448090,14180,14180,14180,14180,0
|
|
20240823,160200,3666448090,14180,14180,14180,14180,0
|
|
20240823,160100,3666448090,14180,14180,14180,14180,0
|
|
20240823,160000,3666448090,14180,14180,14180,14180,0
|
|
20240823,155900,3666448090,14180,14180,14180,14180,0
|
|
20240823,155800,3666448090,14180,14180,14180,14180,0
|
|
20240823,155700,3666448090,14180,14180,14180,14180,0
|
|
20240823,155600,3666448090,14180,14180,14180,14180,0
|
|
20240823,155500,3666448090,14180,14180,14180,14180,5392
|
|
20240823,155400,3666448090,14180,14180,14180,14180,0
|
|
20240823,155300,3666448090,14180,14180,14180,14180,0
|
|
20240823,155200,3666448090,14180,14180,14180,14180,0
|
|
20240823,155100,3666448090,14180,14180,14180,14180,0
|
|
20240823,155000,3666448090,14180,14180,14180,14180,0
|
|
20240823,154900,3666448090,14180,14180,14180,14180,0
|
|
20240823,154800,3666448090,14180,14180,14180,14180,0
|
|
20240823,154700,3666448090,14180,14180,14180,14180,0
|
|
20240823,154600,3666448090,14180,14180,14180,14180,0
|
|
20240823,154500,3666448090,14180,14180,14180,14180,0
|
|
20240823,154400,3666448090,14180,14180,14180,14180,0
|
|
20240823,154300,3666448090,14180,14180,14180,14180,0
|
|
20240823,154200,3666448090,14180,14180,14180,14180,0
|
|
20240823,154100,3666448090,14180,14180,14180,14180,0
|
|
20240823,154000,3666448090,14180,14180,14180,14180,0
|
|
20240823,153900,3666448090,14180,14180,14180,14180,0
|
|
20240823,153800,3666448090,14180,14180,14180,14180,0
|
|
20240823,153700,3666448090,14180,14180,14180,14180,0
|
|
20240823,153600,3666448090,14180,14180,14180,14180,0
|
|
20240823,153500,3666448090,14180,14180,14180,14180,0
|
|
20240823,153400,3666448090,14180,14180,14180,14180,0
|
|
20240823,153300,3666448090,14180,14180,14180,14180,0
|
|
20240823,153200,3666448090,14180,14180,14180,14180,0
|
|
20240823,153100,3666448090,14180,14180,14180,14180,0
|
|
20240823,153000,3666448090,14180,14180,14180,14180,5392
|
|
20240823,152900,3589989530,14180,14180,14180,14180,0
|
|
20240823,152800,3589989530,14180,14180,14180,14180,0
|
|
20240823,152700,3589989530,14180,14180,14180,14180,0
|
|
20240823,152600,3589989530,14180,14180,14180,14180,0
|
|
20240823,152500,3589989530,14180,14180,14180,14180,0
|
|
20240823,152400,3589989530,14180,14180,14180,14180,0
|
|
20240823,152300,3589989530,14180,14180,14180,14180,0
|
|
20240823,152200,3589989530,14180,14180,14180,14180,0
|
|
20240823,152100,3589989530,14180,14180,14180,14180,0
|
|
20240823,152000,3589989530,14180,14180,14180,14180,0
|
|
20240823,151900,3589989530,14180,14260,14270,14180,1570
|
|
20240823,151800,3567655350,14180,14240,14290,14170,966
|
|
20240823,151700,3553892570,14240,14230,14260,14170,777
|
|
20240823,151600,3542823550,14170,14230,14240,14150,680
|
|
20240823,151500,3533170720,14240,14290,14290,14160,251
|
|
20240823,151400,3529604260,14290,14290,14310,14290,398
|
|
20240823,151300,3523914950,14300,14200,14310,14200,1006
|
|
20240823,151200,3509596640,14270,14210,14270,14130,1427
|
|
20240823,151100,3489368480,14170,14190,14190,14130,1846
|
|
20240823,151000,3463232840,14210,14170,14330,14110,3997
|
|
20240823,150900,3406479920,14170,14100,14240,14090,2635
|
|
20240823,150800,3369223780,14150,14560,14560,14010,14958
|
|
20240823,150700,3155925330,14560,14670,14690,14500,6008
|
|
20240823,150600,3068265880,14670,14520,14800,14410,7913
|
|
20240823,150500,2952893630,14520,14620,15030,14520,14580
|
|
20240823,150400,2737290040,14620,16000,16270,14620,37502
|
|
20240823,150300,2160758210,16000,16130,16360,15610,23852
|
|
20240823,150200,1777767440,16180,15040,16290,15030,34706
|
|
20240823,150100,1233120710,15050,15490,16060,14990,48379
|
|
20240823,150000,481660440,15340,15340,15340,15340,0
|
|
20240823,145900,481660440,15340,15340,15340,15340,0
|
|
20240823,145800,481660440,15340,14790,15340,14780,14407
|
|
20240823,145700,265506270,14890,14560,14950,14510,2179
|
|
20240823,145600,233323630,14600,14470,14940,14470,3398
|
|
20240823,145500,183284950,14460,14070,14460,14070,657
|
|
20240823,145400,173931620,14100,14100,14100,14100,0
|
|
20240823,145300,173931620,14100,14000,14100,14000,895
|
|
20240823,145200,161352130,14000,13930,14000,13930,264
|
|
20240823,145100,157660360,13890,13930,13930,13890,60
|
|
20240823,145000,156825940,13930,13930,13930,13930,0
|
|
20240823,144900,156825940,13930,13920,13930,13920,7
|
|
20240823,144800,156728490,13920,13890,13920,13890,13
|
|
20240823,144700,156547890,13880,13880,13880,13880,0
|
|
20240823,144600,156547890,13880,13900,13900,13880,16
|
|
20240823,144500,156325570,13900,13900,13900,13900,1
|
|
20240823,144400,156311670,13900,13900,13900,13900,11
|
|
20240823,144300,156158770,13900,13900,13900,13900,11
|
|
20240823,144200,156005870,13900,13900,13900,13900,0
|
|
20240823,144100,156005870,13900,13900,13900,13900,0
|
|
20240823,144000,156005870,13900,13900,13900,13900,511
|
|
20240823,143900,148902970,13900,13900,13900,13900,12
|
|
20240823,143800,148736170,13900,13900,13900,13900,162
|
|
20240823,143700,146484370,13900,13900,13900,13900,0
|
|
20240823,143600,146484370,13900,13900,13900,13900,0
|
|
20240823,143500,146484370,13900,13900,13900,13900,55
|
|
20240823,143400,145719870,13900,13900,13900,13900,0
|
|
20240823,143300,145719870,13900,13900,13900,13900,69
|
|
20240823,143200,144760770,13900,13900,13900,13900,125
|
|
20240823,143100,143023270,13900,13900,13900,13900,11
|
|
20240823,143000,142870370,13900,13890,13900,13890,118
|
|
20240823,142900,141230640,13860,13860,13860,13860,12
|
|
20240823,142800,141064320,13860,13860,13860,13860,0
|
|
20240823,142700,141064320,13860,13860,13860,13860,12
|
|
20240823,142600,140898000,13860,13860,13860,13860,0
|
|
20240823,142500,140898000,13860,13860,13860,13860,11
|
|
20240823,142400,140745540,13860,13860,13860,13860,0
|
|
20240823,142300,140745540,13860,13860,13860,13860,12
|
|
20240823,142200,140579220,13860,13860,13860,13860,0
|
|
20240823,142100,140579220,13860,13870,13870,13860,12
|
|
20240823,142000,140412840,13860,13870,13870,13860,111
|
|
20240823,141900,138874230,13900,13900,13900,13900,0
|
|
20240823,141800,138874230,13900,13900,13900,13900,0
|
|
20240823,141700,138874230,13900,13900,13900,13900,0
|
|
20240823,141600,138874230,13900,13900,13900,13900,0
|
|
20240823,141500,138874230,13900,13900,13900,13900,0
|
|
20240823,141400,138874230,13900,13900,13900,13900,0
|
|
20240823,141300,138874230,13900,13900,13900,13900,0
|
|
20240823,141200,138874230,13900,13900,13900,13900,0
|
|
20240823,141100,138874230,13900,13900,13900,13900,0
|
|
20240823,141000,138874230,13900,13900,13900,13900,100
|
|
20240823,140900,137484230,13900,13900,13900,13900,0
|
|
20240823,140800,137484230,13900,13900,13900,13900,0
|
|
20240823,140700,137484230,13900,13900,13900,13900,0
|
|
20240823,140600,137484230,13900,13900,13900,13900,0
|
|
20240823,140500,137484230,13900,13900,13900,13900,0
|
|
20240823,140400,137484230,13900,13900,13900,13900,1
|
|
20240823,140300,137470330,13840,13840,13840,13840,12
|
|
20240823,140200,137304250,13840,13840,13840,13840,0
|
|
20240823,140100,137304250,13840,13840,13840,13840,13
|
|
20240823,140000,137124330,13840,13840,13840,13840,0
|
|
20240823,135900,137124330,13840,13840,13840,13840,12
|
|
20240823,135800,136958250,13840,13840,13840,13840,0
|
|
20240823,135700,136958250,13840,13850,13850,13840,67
|
|
20240823,135600,136030470,13830,13830,13830,13830,0
|
|
20240823,135500,136030470,13830,13830,13830,13830,12
|
|
20240823,135400,135864510,13820,13820,13820,13820,0
|
|
20240823,135300,135864510,13820,13830,13830,13820,12
|
|
20240823,135200,135698660,13820,13900,13900,13820,990
|
|
20240823,135100,121996890,13900,13900,13900,13900,0
|
|
20240823,135000,121996890,13900,13900,13900,13900,0
|
|
20240823,134900,121996890,13900,13900,13900,13900,0
|
|
20240823,134800,121996890,13900,13900,13900,13900,0
|
|
20240823,134700,121996890,13900,13900,13900,13900,0
|
|
20240823,134600,121996890,13900,13900,13900,13900,2
|
|
20240823,134500,121969090,13900,13900,13900,13900,0
|
|
20240823,134400,121969090,13900,13920,13920,13900,31
|
|
20240823,134300,121537590,13920,13900,13920,13900,48
|
|
20240823,134200,120869840,13910,13910,13910,13910,0
|
|
20240823,134100,120869840,13910,13900,13910,13900,7
|
|
20240823,134000,120772530,13900,13880,13900,13880,58
|
|
20240823,133900,119967470,13860,13860,13860,13860,0
|
|
20240823,133800,119967470,13860,13850,13880,13850,68
|
|
20240823,133700,119024530,13870,13870,13870,13870,0
|
|
20240823,133600,119024530,13870,13870,13870,13870,0
|
|
20240823,133500,119024530,13870,13870,13870,13870,0
|
|
20240823,133400,119024530,13870,13870,13870,13870,0
|
|
20240823,133300,119024530,13870,13870,13870,13870,0
|
|
20240823,133200,119024530,13870,13860,13870,13860,50
|
|
20240823,133100,118331150,13840,13850,13850,13840,9
|
|
20240823,133000,118206580,13840,13850,13850,13840,11
|
|
20240823,132900,118054280,13840,13850,13850,13840,11
|
|
20240823,132800,117902030,13840,13840,13840,13840,0
|
|
20240823,132700,117902030,13840,13850,13850,13840,12
|
|
20240823,132600,117735940,13840,13840,13840,13840,0
|
|
20240823,132500,117735940,13840,13850,13850,13840,12
|
|
20240823,132400,117569850,13840,13850,13850,13840,143
|
|
20240823,132300,115589730,13850,13850,13850,13850,8
|
|
20240823,132200,115478930,13850,13850,13850,13850,0
|
|
20240823,132100,115478930,13850,13860,13860,13850,176
|
|
20240823,132000,113041310,13860,13860,13860,13860,10
|
|
20240823,131900,112902710,13860,13860,13860,13860,0
|
|
20240823,131800,112902710,13860,13860,13860,13860,42
|
|
20240823,131700,112320590,13860,13860,13860,13860,0
|
|
20240823,131600,112320590,13860,13860,13860,13860,0
|
|
20240823,131500,112320590,13860,13860,13860,13860,0
|
|
20240823,131400,112320590,13860,13860,13860,13860,0
|
|
20240823,131300,112320590,13860,13860,13860,13860,4
|
|
20240823,131200,112265150,13860,13860,13860,13860,0
|
|
20240823,131100,112265150,13860,13860,13860,13860,0
|
|
20240823,131000,112265150,13860,13860,13860,13860,15
|
|
20240823,130900,112057250,13860,13860,13860,13860,85
|
|
20240823,130800,110879150,13860,13860,13860,13860,0
|
|
20240823,130700,110879150,13860,13860,13860,13860,0
|
|
20240823,130600,110879150,13860,13860,13860,13860,0
|
|
20240823,130500,110879150,13860,13860,13860,13860,0
|
|
20240823,130400,110879150,13860,13860,13860,13860,0
|
|
20240823,130300,110879150,13860,13860,13860,13860,0
|
|
20240823,130200,110879150,13860,13860,13860,13860,0
|
|
20240823,130100,110879150,13860,13860,13860,13860,0
|
|
20240823,130000,110879150,13860,13860,13860,13860,2
|
|
20240823,125900,110851430,13860,13860,13860,13860,48
|
|
20240823,125800,110186150,13860,13860,13860,13860,0
|
|
20240823,125700,110186150,13860,13860,13860,13860,0
|
|
20240823,125600,110186150,13860,13860,13860,13860,1
|
|
20240823,125500,110172290,13860,13860,13860,13860,0
|
|
20240823,125400,110172290,13860,13860,13860,13860,0
|
|
20240823,125300,110172290,13860,13860,13860,13860,0
|
|
20240823,125200,110172290,13860,13860,13860,13860,0
|
|
20240823,125100,110172290,13860,13860,13860,13860,9
|
|
20240823,125000,110047550,13860,13860,13860,13860,0
|
|
20240823,124900,110047550,13860,13860,13860,13860,12
|
|
20240823,124800,109881230,13860,13860,13860,13860,11
|
|
20240823,124700,109728770,13860,13860,13860,13860,2
|
|
20240823,124600,109701050,13850,13850,13850,13850,0
|
|
20240823,124500,109701050,13850,13860,13860,13850,12
|
|
20240823,124400,109534840,13850,13850,13850,13850,0
|
|
20240823,124300,109534840,13850,13860,13860,13850,12
|
|
20240823,124200,109368630,13850,13850,13850,13850,12
|
|
20240823,124100,109202430,13850,13850,13850,13850,0
|
|
20240823,124000,109202430,13850,13850,13850,13850,11
|
|
20240823,123900,109050080,13850,13850,13850,13850,0
|
|
20240823,123800,109050080,13850,13850,13850,13850,12
|
|
20240823,123700,108883880,13850,13850,13850,13850,0
|
|
20240823,123600,108883880,13850,13850,13850,13850,12
|
|
20240823,123500,108717680,13850,13850,13850,13850,0
|
|
20240823,123400,108717680,13850,13850,13850,13850,12
|
|
20240823,123300,108551480,13840,13840,13840,13840,0
|
|
20240823,123200,108551480,13840,13850,13850,13840,12
|
|
20240823,123100,108385380,13840,13840,13840,13840,0
|
|
20240823,123000,108385380,13840,13850,13850,13840,11
|
|
20240823,122900,108233130,13840,13840,13840,13840,0
|
|
20240823,122800,108233130,13840,13850,13850,13840,12
|
|
20240823,122700,108067040,13840,13840,13840,13840,0
|
|
20240823,122600,108067040,13840,13840,13840,13840,12
|
|
20240823,122500,107900960,13840,13840,13840,13840,12
|
|
20240823,122400,107734880,13840,13840,13840,13840,0
|
|
20240823,122300,107734880,13840,13840,13840,13840,23
|
|
20240823,122200,107416560,13840,13840,13840,13840,0
|
|
20240823,122100,107416560,13840,13840,13840,13840,32
|
|
20240823,122000,106973680,13840,13840,13840,13840,0
|
|
20240823,121900,106973680,13840,13840,13840,13840,12
|
|
20240823,121800,106807600,13840,13840,13840,13840,0
|
|
20240823,121700,106807600,13840,13840,13840,13840,12
|
|
20240823,121600,106641520,13840,13840,13840,13840,0
|
|
20240823,121500,106641520,13840,13840,13840,13840,12
|
|
20240823,121400,106475440,13840,13840,13840,13840,0
|
|
20240823,121300,106475440,13840,13840,13840,13840,12
|
|
20240823,121200,106309360,13840,13840,13840,13840,0
|
|
20240823,121100,106309360,13840,13840,13840,13840,11
|
|
20240823,121000,106157120,13840,13840,13840,13840,13
|
|
20240823,120900,105977200,13840,13840,13840,13840,0
|
|
20240823,120800,105977200,13840,13840,13840,13840,12
|
|
20240823,120700,105811120,13840,13840,13840,13840,73
|
|
20240823,120600,104800800,13840,13840,13840,13840,11
|
|
20240823,120500,104648560,13840,13840,13840,13840,0
|
|
20240823,120400,104648560,13840,13840,13840,13840,12
|
|
20240823,120300,104482480,13840,13840,13840,13840,20
|
|
20240823,120200,104205680,13880,13880,13880,13880,0
|
|
20240823,120100,104205680,13880,13880,13880,13880,0
|
|
20240823,120000,104205680,13880,13880,13880,13880,0
|
|
20240823,115900,104205680,13880,13880,13880,13880,1
|
|
20240823,115800,104191800,13880,13880,13880,13880,0
|
|
20240823,115700,104191800,13880,13880,13880,13880,0
|
|
20240823,115600,104191800,13880,13880,13880,13880,50
|
|
20240823,115500,103497800,13880,13880,13880,13880,0
|
|
20240823,115400,103497800,13880,13880,13880,13880,0
|
|
20240823,115300,103497800,13880,13880,13880,13880,100
|
|
20240823,115200,102109800,13880,13880,13880,13880,0
|
|
20240823,115100,102109800,13880,13880,13880,13880,0
|
|
20240823,115000,102109800,13880,13880,13880,13880,0
|
|
20240823,114900,102109800,13880,13880,13880,13880,0
|
|
20240823,114800,102109800,13880,13880,13880,13880,0
|
|
20240823,114700,102109800,13880,13880,13880,13880,0
|
|
20240823,114600,102109800,13880,13880,13880,13880,0
|
|
20240823,114500,102109800,13880,13880,13880,13880,0
|
|
20240823,114400,102109800,13880,13880,13880,13880,0
|
|
20240823,114300,102109800,13880,13880,13880,13880,0
|
|
20240823,114200,102109800,13880,13880,13880,13880,0
|
|
20240823,114100,102109800,13880,13880,13880,13880,0
|
|
20240823,114000,102109800,13880,13880,13880,13880,0
|
|
20240823,113900,102109800,13880,13880,13880,13880,0
|
|
20240823,113800,102109800,13880,13880,13880,13880,0
|
|
20240823,113700,102109800,13880,13880,13880,13880,1
|
|
20240823,113600,102095920,13840,13820,13840,13820,34
|
|
20240823,113500,101625720,13820,13820,13820,13820,4
|
|
20240823,113400,101570440,13820,13820,13820,13820,45
|
|
20240823,113300,100948540,13830,13830,13830,13830,0
|
|
20240823,113200,100948540,13830,13830,13830,13830,12
|
|
20240823,113100,100782580,13830,13830,13830,13830,76
|
|
20240823,113000,99731500,13840,13840,13840,13840,1
|
|
20240823,112900,99717660,13840,13840,13840,13840,33
|
|
20240823,112800,99260940,13840,13840,13840,13840,50
|
|
20240823,112700,98568940,13840,13840,13840,13840,10
|
|
20240823,112600,98430540,13840,13840,13840,13840,22
|
|
20240823,112500,98126060,13840,13840,13840,13840,0
|
|
20240823,112400,98126060,13840,13840,13840,13840,0
|
|
20240823,112300,98126060,13840,13840,13840,13840,0
|
|
20240823,112200,98126060,13840,13840,13840,13840,1
|
|
20240823,112100,98112220,13830,13830,13830,13830,41
|
|
20240823,112000,97545190,13830,13830,13830,13830,0
|
|
20240823,111900,97545190,13830,13830,13830,13830,11
|
|
20240823,111800,97393060,13830,13840,13840,13830,9
|
|
20240823,111700,97268520,13840,13840,13840,13840,9
|
|
20240823,111600,97143960,13840,13840,13840,13840,0
|
|
20240823,111500,97143960,13840,13840,13840,13840,0
|
|
20240823,111400,97143960,13840,13840,13840,13840,0
|
|
20240823,111300,97143960,13840,13840,13840,13840,50
|
|
20240823,111200,96451960,13840,13840,13840,13840,46
|
|
20240823,111100,95815320,13840,13840,13840,13840,80
|
|
20240823,111000,94708120,13840,13840,13840,13840,100
|
|
20240823,110900,93324120,13840,13840,13840,13840,10
|
|
20240823,110800,93185720,13840,13840,13840,13840,0
|
|
20240823,110700,93185720,13840,13840,13840,13840,22
|
|
20240823,110600,92881240,13840,13840,13840,13840,106
|
|
20240823,110500,91414200,13840,13840,13840,13840,9
|
|
20240823,110400,91289640,13840,13840,13840,13840,5
|
|
20240823,110300,91220440,13840,13850,13850,13840,198
|
|
20240823,110200,88479100,13850,13850,13850,13850,12
|
|
20240823,110100,88312900,13850,13850,13850,13850,236
|
|
20240823,110000,85044300,13850,13850,13850,13850,0
|
|
20240823,105900,85044300,13850,13850,13850,13850,0
|
|
20240823,105800,85044300,13850,13850,13850,13850,0
|
|
20240823,105700,85044300,13850,13850,13850,13850,0
|
|
20240823,105600,85044300,13850,13850,13850,13850,10
|
|
20240823,105500,84905800,13820,13820,13820,13820,0
|
|
20240823,105400,84905800,13820,13820,13820,13820,12
|
|
20240823,105300,84739960,13820,13820,13820,13820,128
|
|
20240823,105200,82971000,13830,13850,13850,13830,720
|
|
20240823,105100,73005360,13860,13860,13860,13860,20
|
|
20240823,105000,72728160,13860,13860,13860,13860,0
|
|
20240823,104900,72728160,13860,13870,13870,13860,167
|
|
20240823,104800,70413340,13880,13880,13880,13880,0
|
|
20240823,104700,70413340,13880,13880,13880,13880,0
|
|
20240823,104600,70413340,13880,13880,13880,13880,0
|
|
20240823,104500,70413340,13880,13880,13880,13880,0
|
|
20240823,104400,70413340,13880,13900,13900,13880,381
|
|
20240823,104300,65121420,13910,13910,13910,13910,0
|
|
20240823,104200,65121420,13910,13910,13910,13910,10
|
|
20240823,104100,64982320,13910,13910,13910,13910,0
|
|
20240823,104000,64982320,13910,13910,13910,13910,4
|
|
20240823,103900,64926680,13920,13920,13920,13920,0
|
|
20240823,103800,64926680,13920,13920,13920,13920,2
|
|
20240823,103700,64898840,13920,13920,13920,13920,0
|
|
20240823,103600,64898840,13920,13920,13920,13920,0
|
|
20240823,103500,64898840,13920,13920,13920,13920,22
|
|
20240823,103400,64592600,13920,13920,13920,13920,0
|
|
20240823,103300,64592600,13920,13920,13920,13920,0
|
|
20240823,103200,64592600,13920,13930,13930,13920,4
|
|
20240823,103100,64536900,13930,13930,13930,13930,419
|
|
20240823,103000,58700230,13920,13920,13920,13920,12
|
|
20240823,102900,58533190,13910,13910,13910,13910,35
|
|
20240823,102800,58046340,13910,13910,13910,13910,1
|
|
20240823,102700,58032430,13900,13900,13900,13900,0
|
|
20240823,102600,58032430,13900,13900,13900,13900,108
|
|
20240823,102500,56531230,13910,13910,13910,13910,11
|
|
20240823,102400,56378220,13910,13910,13910,13910,0
|
|
20240823,102300,56378220,13910,13910,13910,13910,0
|
|
20240823,102200,56378220,13910,13910,13910,13910,1
|
|
20240823,102100,56364310,13910,13910,13910,13910,0
|
|
20240823,102000,56364310,13910,13910,13910,13910,181
|
|
20240823,101900,53846600,13910,13910,13910,13910,0
|
|
20240823,101800,53846600,13910,13910,13910,13910,12
|
|
20240823,101700,53679680,13910,13910,13910,13910,12
|
|
20240823,101600,53512760,13910,13910,13910,13910,0
|
|
20240823,101500,53512760,13910,13910,13910,13910,11
|
|
20240823,101400,53359750,13910,13910,13910,13910,0
|
|
20240823,101300,53359750,13910,13910,13910,13910,4
|
|
20240823,101200,53304110,13960,13960,13960,13960,0
|
|
20240823,101100,53304110,13960,13960,13960,13960,0
|
|
20240823,101000,53304110,13960,13950,13960,13950,400
|
|
20240823,100900,47720630,13950,13950,13950,13950,0
|
|
20240823,100800,47720630,13950,13950,13950,13950,0
|
|
20240823,100700,47720630,13950,13950,13950,13950,0
|
|
20240823,100600,47720630,13950,13950,13950,13950,1
|
|
20240823,100500,47706680,13900,13900,13900,13900,12
|
|
20240823,100400,47539880,13900,13900,13900,13900,0
|
|
20240823,100300,47539880,13900,13900,13900,13900,68
|
|
20240823,100200,46594680,13900,13900,13900,13900,0
|
|
20240823,100100,46594680,13900,13900,13900,13900,7
|
|
20240823,100000,46497380,13900,13900,13900,13900,1
|
|
20240823,095900,46483480,13900,13900,13900,13900,1
|
|
20240823,095800,46469580,13900,13900,13900,13900,0
|
|
20240823,095700,46469580,13900,13900,13900,13900,0
|
|
20240823,095600,46469580,13900,13900,13900,13900,2
|
|
20240823,095500,46441780,13900,13900,13900,13900,3
|
|
20240823,095400,46400080,13900,13900,13900,13900,0
|
|
20240823,095300,46400080,13900,13900,13900,13900,0
|
|
20240823,095200,46400080,13900,13900,13900,13900,2
|
|
20240823,095100,46372280,13900,13900,13900,13900,4
|
|
20240823,095000,46316680,13900,13920,13920,13900,19
|
|
20240823,094900,46052440,13910,13900,13910,13900,11
|
|
20240823,094800,45899530,13900,13910,13910,13900,4
|
|
20240823,094700,45843910,13910,13910,13910,13910,2
|
|
20240823,094600,45816090,13920,13920,13920,13920,4
|
|
20240823,094500,45760410,13940,13940,13940,13940,4
|
|
20240823,094400,45704650,13880,13880,13880,13880,12
|
|
20240823,094300,45538090,13880,13880,13880,13880,12
|
|
20240823,094200,45371530,13880,13880,13880,13880,0
|
|
20240823,094100,45371530,13880,13880,13880,13880,62
|
|
20240823,094000,44510970,13880,13880,13880,13880,0
|
|
20240823,093900,44510970,13880,13880,13880,13880,11
|
|
20240823,093800,44358290,13880,13880,13880,13880,0
|
|
20240823,093700,44358290,13880,13880,13880,13880,12
|
|
20240823,093600,44191730,13880,13880,13880,13880,0
|
|
20240823,093500,44191730,13880,13880,13880,13880,62
|
|
20240823,093400,43331170,13880,13880,13880,13880,0
|
|
20240823,093300,43331170,13880,13880,13880,13880,12
|
|
20240823,093200,43164610,13880,13880,13880,13880,119
|
|
20240823,093100,41512890,13880,13880,13880,13880,1
|
|
20240823,093000,41499010,13880,13880,13880,13880,1
|
|
20240823,092900,41485130,13880,13950,14030,13880,35
|
|
20240823,092800,40997330,13870,13870,13870,13870,12
|
|
20240823,092700,40830890,13860,13860,13860,13860,0
|
|
20240823,092600,40830890,13860,13860,13860,13860,11
|
|
20240823,092500,40678430,13970,13860,13970,13850,190
|
|
20240823,092400,38045210,13850,13840,13850,13840,31
|
|
20240823,092300,37615980,13850,13870,13870,13850,760
|
|
20240823,092200,27083110,13880,13880,13880,13880,11
|
|
20240823,092100,26930430,13880,13880,13880,13880,139
|
|
20240823,092000,25001110,13880,13880,13880,13880,12
|
|
20240823,091900,24834550,13880,13880,13880,13880,0
|
|
20240823,091800,24834550,13880,13880,13880,13880,12
|
|
20240823,091700,24667990,13870,13870,13870,13870,1
|
|
20240823,091600,24654120,13870,13880,13880,13870,57
|
|
20240823,091500,23863070,13880,13880,13880,13880,0
|
|
20240823,091400,23863070,13880,13900,13900,13880,363
|
|
20240823,091300,18824290,13880,13880,13880,13880,0
|
|
20240823,091200,18824290,13880,13880,13880,13880,12
|
|
20240823,091100,18657730,13890,13890,13890,13890,12
|
|
20240823,091000,18491050,14030,14020,14030,14020,10
|
|
20240823,090900,18350770,13900,13900,13900,13900,12
|
|
20240823,090800,18183970,13960,13960,13960,13960,5
|
|
20240823,090700,18114170,13870,13870,13870,13870,11
|
|
20240823,090600,17961600,14000,14000,14000,14000,0
|
|
20240823,090500,17961600,14000,13860,14000,13860,22
|
|
20240823,090400,17656050,13860,13850,13860,13850,112
|
|
20240823,090300,16104300,13860,13870,13890,13860,227
|
|
20240823,090200,12952830,13880,13880,13990,13880,123
|
|
20240823,090100,11244330,13890,13890,13890,13890,413
|
|
20240823,090000,5507760,13890,13950,14000,13880,375
|