746 lines
40 KiB
CSV
746 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,212300,17944135950,30250,30250,30250,30250,8283
|
|
20240822,212200,17944135950,30250,30250,30250,30250,0
|
|
20240822,212100,17944135950,30250,30250,30250,30250,0
|
|
20240822,212000,17944135950,30250,30250,30250,30250,0
|
|
20240822,211900,17944135950,30250,30250,30250,30250,0
|
|
20240822,211800,17944135950,30250,30250,30250,30250,0
|
|
20240822,211700,17944135950,30250,30250,30250,30250,0
|
|
20240822,211600,17944135950,30250,30250,30250,30250,0
|
|
20240822,211500,17944135950,30250,30250,30250,30250,0
|
|
20240822,211400,17944135950,30250,30250,30250,30250,0
|
|
20240822,211300,17944135950,30250,30250,30250,30250,0
|
|
20240822,211200,17944135950,30250,30250,30250,30250,0
|
|
20240822,211100,17944135950,30250,30250,30250,30250,0
|
|
20240822,211000,17944135950,30250,30250,30250,30250,0
|
|
20240822,210900,17944135950,30250,30250,30250,30250,0
|
|
20240822,210800,17944135950,30250,30250,30250,30250,0
|
|
20240822,210700,17944135950,30250,30250,30250,30250,0
|
|
20240822,210600,17944135950,30250,30250,30250,30250,0
|
|
20240822,210500,17944135950,30250,30250,30250,30250,0
|
|
20240822,210400,17944135950,30250,30250,30250,30250,0
|
|
20240822,210300,17944135950,30250,30250,30250,30250,0
|
|
20240822,210200,17944135950,30250,30250,30250,30250,0
|
|
20240822,210100,17944135950,30250,30250,30250,30250,0
|
|
20240822,210000,17944135950,30250,30250,30250,30250,0
|
|
20240822,205900,17944135950,30250,30250,30250,30250,0
|
|
20240822,205800,17944135950,30250,30250,30250,30250,0
|
|
20240822,205700,17944135950,30250,30250,30250,30250,0
|
|
20240822,205600,17944135950,30250,30250,30250,30250,0
|
|
20240822,205500,17944135950,30250,30250,30250,30250,0
|
|
20240822,205400,17944135950,30250,30250,30250,30250,0
|
|
20240822,205300,17944135950,30250,30250,30250,30250,8283
|
|
20240822,205200,17944135950,30250,30250,30250,30250,0
|
|
20240822,205100,17944135950,30250,30250,30250,30250,0
|
|
20240822,205000,17944135950,30250,30250,30250,30250,0
|
|
20240822,204900,17944135950,30250,30250,30250,30250,0
|
|
20240822,204800,17944135950,30250,30250,30250,30250,0
|
|
20240822,204700,17944135950,30250,30250,30250,30250,0
|
|
20240822,204600,17944135950,30250,30250,30250,30250,0
|
|
20240822,204500,17944135950,30250,30250,30250,30250,0
|
|
20240822,204400,17944135950,30250,30250,30250,30250,0
|
|
20240822,204300,17944135950,30250,30250,30250,30250,0
|
|
20240822,204200,17944135950,30250,30250,30250,30250,0
|
|
20240822,204100,17944135950,30250,30250,30250,30250,0
|
|
20240822,204000,17944135950,30250,30250,30250,30250,0
|
|
20240822,203900,17944135950,30250,30250,30250,30250,0
|
|
20240822,203800,17944135950,30250,30250,30250,30250,0
|
|
20240822,203700,17944135950,30250,30250,30250,30250,0
|
|
20240822,203600,17944135950,30250,30250,30250,30250,0
|
|
20240822,203500,17944135950,30250,30250,30250,30250,0
|
|
20240822,203400,17944135950,30250,30250,30250,30250,0
|
|
20240822,203300,17944135950,30250,30250,30250,30250,0
|
|
20240822,203200,17944135950,30250,30250,30250,30250,0
|
|
20240822,203100,17944135950,30250,30250,30250,30250,0
|
|
20240822,203000,17944135950,30250,30250,30250,30250,0
|
|
20240822,202900,17944135950,30250,30250,30250,30250,0
|
|
20240822,202800,17944135950,30250,30250,30250,30250,0
|
|
20240822,202700,17944135950,30250,30250,30250,30250,0
|
|
20240822,202600,17944135950,30250,30250,30250,30250,0
|
|
20240822,202500,17944135950,30250,30250,30250,30250,0
|
|
20240822,202400,17944135950,30250,30250,30250,30250,0
|
|
20240822,202300,17944135950,30250,30250,30250,30250,8283
|
|
20240822,202200,17944135950,30250,30250,30250,30250,0
|
|
20240822,202100,17944135950,30250,30250,30250,30250,0
|
|
20240822,202000,17944135950,30250,30250,30250,30250,0
|
|
20240822,201900,17944135950,30250,30250,30250,30250,0
|
|
20240822,201800,17944135950,30250,30250,30250,30250,0
|
|
20240822,201700,17944135950,30250,30250,30250,30250,0
|
|
20240822,201600,17944135950,30250,30250,30250,30250,0
|
|
20240822,201500,17944135950,30250,30250,30250,30250,0
|
|
20240822,201400,17944135950,30250,30250,30250,30250,0
|
|
20240822,201300,17944135950,30250,30250,30250,30250,0
|
|
20240822,201200,17944135950,30250,30250,30250,30250,0
|
|
20240822,201100,17944135950,30250,30250,30250,30250,0
|
|
20240822,201000,17944135950,30250,30250,30250,30250,0
|
|
20240822,200900,17944135950,30250,30250,30250,30250,0
|
|
20240822,200800,17944135950,30250,30250,30250,30250,0
|
|
20240822,200700,17944135950,30250,30250,30250,30250,0
|
|
20240822,200600,17944135950,30250,30250,30250,30250,0
|
|
20240822,200500,17944135950,30250,30250,30250,30250,0
|
|
20240822,200400,17944135950,30250,30250,30250,30250,0
|
|
20240822,200300,17944135950,30250,30250,30250,30250,0
|
|
20240822,200200,17944135950,30250,30250,30250,30250,0
|
|
20240822,200100,17944135950,30250,30250,30250,30250,0
|
|
20240822,200000,17944135950,30250,30250,30250,30250,0
|
|
20240822,195900,17944135950,30250,30250,30250,30250,0
|
|
20240822,195800,17944135950,30250,30250,30250,30250,0
|
|
20240822,195700,17944135950,30250,30250,30250,30250,0
|
|
20240822,195600,17944135950,30250,30250,30250,30250,0
|
|
20240822,195500,17944135950,30250,30250,30250,30250,0
|
|
20240822,195400,17944135950,30250,30250,30250,30250,0
|
|
20240822,195300,17944135950,30250,30250,30250,30250,8283
|
|
20240822,195200,17944135950,30250,30250,30250,30250,0
|
|
20240822,195100,17944135950,30250,30250,30250,30250,0
|
|
20240822,195000,17944135950,30250,30250,30250,30250,0
|
|
20240822,194900,17944135950,30250,30250,30250,30250,0
|
|
20240822,194800,17944135950,30250,30250,30250,30250,0
|
|
20240822,194700,17944135950,30250,30250,30250,30250,0
|
|
20240822,194600,17944135950,30250,30250,30250,30250,0
|
|
20240822,194500,17944135950,30250,30250,30250,30250,0
|
|
20240822,194400,17944135950,30250,30250,30250,30250,0
|
|
20240822,194300,17944135950,30250,30250,30250,30250,0
|
|
20240822,194200,17944135950,30250,30250,30250,30250,0
|
|
20240822,194100,17944135950,30250,30250,30250,30250,0
|
|
20240822,194000,17944135950,30250,30250,30250,30250,0
|
|
20240822,193900,17944135950,30250,30250,30250,30250,0
|
|
20240822,193800,17944135950,30250,30250,30250,30250,0
|
|
20240822,193700,17944135950,30250,30250,30250,30250,0
|
|
20240822,193600,17944135950,30250,30250,30250,30250,0
|
|
20240822,193500,17944135950,30250,30250,30250,30250,0
|
|
20240822,193400,17944135950,30250,30250,30250,30250,0
|
|
20240822,193300,17944135950,30250,30250,30250,30250,0
|
|
20240822,193200,17944135950,30250,30250,30250,30250,0
|
|
20240822,193100,17944135950,30250,30250,30250,30250,0
|
|
20240822,193000,17944135950,30250,30250,30250,30250,0
|
|
20240822,192900,17944135950,30250,30250,30250,30250,0
|
|
20240822,192800,17944135950,30250,30250,30250,30250,0
|
|
20240822,192700,17944135950,30250,30250,30250,30250,0
|
|
20240822,192600,17944135950,30250,30250,30250,30250,0
|
|
20240822,192500,17944135950,30250,30250,30250,30250,0
|
|
20240822,192400,17944135950,30250,30250,30250,30250,0
|
|
20240822,192300,17944135950,30250,30250,30250,30250,8283
|
|
20240822,192200,17944135950,30250,30250,30250,30250,0
|
|
20240822,192100,17944135950,30250,30250,30250,30250,0
|
|
20240822,192000,17944135950,30250,30250,30250,30250,0
|
|
20240822,191900,17944135950,30250,30250,30250,30250,0
|
|
20240822,191800,17944135950,30250,30250,30250,30250,0
|
|
20240822,191700,17944135950,30250,30250,30250,30250,0
|
|
20240822,191600,17944135950,30250,30250,30250,30250,0
|
|
20240822,191500,17944135950,30250,30250,30250,30250,0
|
|
20240822,191400,17944135950,30250,30250,30250,30250,0
|
|
20240822,191300,17944135950,30250,30250,30250,30250,0
|
|
20240822,191200,17944135950,30250,30250,30250,30250,0
|
|
20240822,191100,17944135950,30250,30250,30250,30250,0
|
|
20240822,191000,17944135950,30250,30250,30250,30250,0
|
|
20240822,190900,17944135950,30250,30250,30250,30250,0
|
|
20240822,190800,17944135950,30250,30250,30250,30250,0
|
|
20240822,190700,17944135950,30250,30250,30250,30250,0
|
|
20240822,190600,17944135950,30250,30250,30250,30250,0
|
|
20240822,190500,17944135950,30250,30250,30250,30250,0
|
|
20240822,190400,17944135950,30250,30250,30250,30250,0
|
|
20240822,190300,17944135950,30250,30250,30250,30250,0
|
|
20240822,190200,17944135950,30250,30250,30250,30250,0
|
|
20240822,190100,17944135950,30250,30250,30250,30250,0
|
|
20240822,190000,17944135950,30250,30250,30250,30250,0
|
|
20240822,185900,17944135950,30250,30250,30250,30250,0
|
|
20240822,185800,17944135950,30250,30250,30250,30250,0
|
|
20240822,185700,17944135950,30250,30250,30250,30250,0
|
|
20240822,185600,17944135950,30250,30250,30250,30250,0
|
|
20240822,185500,17944135950,30250,30250,30250,30250,0
|
|
20240822,185400,17944135950,30250,30250,30250,30250,0
|
|
20240822,185300,17944135950,30250,30250,30250,30250,8283
|
|
20240822,185200,17944135950,30250,30250,30250,30250,0
|
|
20240822,185100,17944135950,30250,30250,30250,30250,0
|
|
20240822,185000,17944135950,30250,30250,30250,30250,0
|
|
20240822,184900,17944135950,30250,30250,30250,30250,0
|
|
20240822,184800,17944135950,30250,30250,30250,30250,0
|
|
20240822,184700,17944135950,30250,30250,30250,30250,0
|
|
20240822,184600,17944135950,30250,30250,30250,30250,0
|
|
20240822,184500,17944135950,30250,30250,30250,30250,0
|
|
20240822,184400,17944135950,30250,30250,30250,30250,0
|
|
20240822,184300,17944135950,30250,30250,30250,30250,0
|
|
20240822,184200,17944135950,30250,30250,30250,30250,0
|
|
20240822,184100,17944135950,30250,30250,30250,30250,0
|
|
20240822,184000,17944135950,30250,30250,30250,30250,0
|
|
20240822,183900,17944135950,30250,30250,30250,30250,0
|
|
20240822,183800,17944135950,30250,30250,30250,30250,0
|
|
20240822,183700,17944135950,30250,30250,30250,30250,0
|
|
20240822,183600,17944135950,30250,30250,30250,30250,0
|
|
20240822,183500,17944135950,30250,30250,30250,30250,0
|
|
20240822,183400,17944135950,30250,30250,30250,30250,0
|
|
20240822,183300,17944135950,30250,30250,30250,30250,0
|
|
20240822,183200,17944135950,30250,30250,30250,30250,0
|
|
20240822,183100,17944135950,30250,30250,30250,30250,0
|
|
20240822,183000,17944135950,30250,30250,30250,30250,0
|
|
20240822,182900,17944135950,30250,30250,30250,30250,0
|
|
20240822,182800,17944135950,30250,30250,30250,30250,0
|
|
20240822,182700,17944135950,30250,30250,30250,30250,0
|
|
20240822,182600,17944135950,30250,30250,30250,30250,0
|
|
20240822,182500,17944135950,30250,30250,30250,30250,0
|
|
20240822,182400,17944135950,30250,30250,30250,30250,0
|
|
20240822,182300,17944135950,30250,30250,30250,30250,8283
|
|
20240822,182200,17944135950,30250,30250,30250,30250,0
|
|
20240822,182100,17944135950,30250,30250,30250,30250,0
|
|
20240822,182000,17944135950,30250,30250,30250,30250,0
|
|
20240822,181900,17944135950,30250,30250,30250,30250,0
|
|
20240822,181800,17944135950,30250,30250,30250,30250,0
|
|
20240822,181700,17944135950,30250,30250,30250,30250,0
|
|
20240822,181600,17944135950,30250,30250,30250,30250,0
|
|
20240822,181500,17944135950,30250,30250,30250,30250,0
|
|
20240822,181400,17944135950,30250,30250,30250,30250,0
|
|
20240822,181300,17944135950,30250,30250,30250,30250,0
|
|
20240822,181200,17944135950,30250,30250,30250,30250,0
|
|
20240822,181100,17944135950,30250,30250,30250,30250,0
|
|
20240822,181000,17944135950,30250,30250,30250,30250,0
|
|
20240822,180900,17944135950,30250,30250,30250,30250,0
|
|
20240822,180800,17944135950,30250,30250,30250,30250,0
|
|
20240822,180700,17944135950,30250,30250,30250,30250,0
|
|
20240822,180600,17944135950,30250,30250,30250,30250,0
|
|
20240822,180500,17944135950,30250,30250,30250,30250,0
|
|
20240822,180400,17944135950,30250,30250,30250,30250,0
|
|
20240822,180300,17944135950,30250,30250,30250,30250,0
|
|
20240822,180200,17944135950,30250,30250,30250,30250,0
|
|
20240822,180100,17944135950,30250,30250,30250,30250,0
|
|
20240822,180000,17944135950,30250,30250,30250,30250,0
|
|
20240822,175900,17944135950,30250,30250,30250,30250,0
|
|
20240822,175800,17944135950,30250,30250,30250,30250,0
|
|
20240822,175700,17944135950,30250,30250,30250,30250,0
|
|
20240822,175600,17944135950,30250,30250,30250,30250,0
|
|
20240822,175500,17944135950,30250,30250,30250,30250,0
|
|
20240822,175400,17944135950,30250,30250,30250,30250,0
|
|
20240822,175300,17944135950,30250,30250,30250,30250,8283
|
|
20240822,175200,17944135950,30250,30250,30250,30250,0
|
|
20240822,175100,17944135950,30250,30250,30250,30250,0
|
|
20240822,175000,17944135950,30250,30250,30250,30250,0
|
|
20240822,174900,17944135950,30250,30250,30250,30250,0
|
|
20240822,174800,17944135950,30250,30250,30250,30250,0
|
|
20240822,174700,17944135950,30250,30250,30250,30250,0
|
|
20240822,174600,17944135950,30250,30250,30250,30250,0
|
|
20240822,174500,17944135950,30250,30250,30250,30250,0
|
|
20240822,174400,17944135950,30250,30250,30250,30250,0
|
|
20240822,174300,17944135950,30250,30250,30250,30250,0
|
|
20240822,174200,17944135950,30250,30250,30250,30250,0
|
|
20240822,174100,17944135950,30250,30250,30250,30250,0
|
|
20240822,174000,17944135950,30250,30250,30250,30250,0
|
|
20240822,173900,17944135950,30250,30250,30250,30250,0
|
|
20240822,173800,17944135950,30250,30250,30250,30250,0
|
|
20240822,173700,17944135950,30250,30250,30250,30250,0
|
|
20240822,173600,17944135950,30250,30250,30250,30250,0
|
|
20240822,173500,17944135950,30250,30250,30250,30250,0
|
|
20240822,173400,17944135950,30250,30250,30250,30250,0
|
|
20240822,173300,17944135950,30250,30250,30250,30250,0
|
|
20240822,173200,17944135950,30250,30250,30250,30250,0
|
|
20240822,173100,17944135950,30250,30250,30250,30250,0
|
|
20240822,173000,17944135950,30250,30250,30250,30250,0
|
|
20240822,172900,17944135950,30250,30250,30250,30250,0
|
|
20240822,172800,17944135950,30250,30250,30250,30250,0
|
|
20240822,172700,17944135950,30250,30250,30250,30250,0
|
|
20240822,172600,17944135950,30250,30250,30250,30250,0
|
|
20240822,172500,17944135950,30250,30250,30250,30250,0
|
|
20240822,172400,17944135950,30250,30250,30250,30250,0
|
|
20240822,172300,17944135950,30250,30250,30250,30250,8283
|
|
20240822,172200,17944135950,30250,30250,30250,30250,0
|
|
20240822,172100,17944135950,30250,30250,30250,30250,0
|
|
20240822,172000,17944135950,30250,30250,30250,30250,0
|
|
20240822,171900,17944135950,30250,30250,30250,30250,0
|
|
20240822,171800,17944135950,30250,30250,30250,30250,0
|
|
20240822,171700,17944135950,30250,30250,30250,30250,0
|
|
20240822,171600,17944135950,30250,30250,30250,30250,0
|
|
20240822,171500,17944135950,30250,30250,30250,30250,0
|
|
20240822,171400,17944135950,30250,30250,30250,30250,0
|
|
20240822,171300,17944135950,30250,30250,30250,30250,0
|
|
20240822,171200,17944135950,30250,30250,30250,30250,0
|
|
20240822,171100,17944135950,30250,30250,30250,30250,0
|
|
20240822,171000,17944135950,30250,30250,30250,30250,0
|
|
20240822,170900,17944135950,30250,30250,30250,30250,0
|
|
20240822,170800,17944135950,30250,30250,30250,30250,0
|
|
20240822,170700,17944135950,30250,30250,30250,30250,0
|
|
20240822,170600,17944135950,30250,30250,30250,30250,0
|
|
20240822,170500,17944135950,30250,30250,30250,30250,0
|
|
20240822,170400,17944135950,30250,30250,30250,30250,0
|
|
20240822,170300,17944135950,30250,30250,30250,30250,0
|
|
20240822,170200,17944135950,30250,30250,30250,30250,0
|
|
20240822,170100,17944135950,30250,30250,30250,30250,0
|
|
20240822,170000,17944135950,30250,30250,30250,30250,0
|
|
20240822,165900,17944135950,30250,30250,30250,30250,0
|
|
20240822,165800,17944135950,30250,30250,30250,30250,0
|
|
20240822,165700,17944135950,30250,30250,30250,30250,0
|
|
20240822,165600,17944135950,30250,30250,30250,30250,0
|
|
20240822,165500,17944135950,30250,30250,30250,30250,0
|
|
20240822,165400,17944135950,30250,30250,30250,30250,0
|
|
20240822,165300,17944135950,30250,30250,30250,30250,8283
|
|
20240822,165200,17944135950,30250,30250,30250,30250,0
|
|
20240822,165100,17944135950,30250,30250,30250,30250,0
|
|
20240822,165000,17944135950,30250,30250,30250,30250,0
|
|
20240822,164900,17944135950,30250,30250,30250,30250,0
|
|
20240822,164800,17944135950,30250,30250,30250,30250,0
|
|
20240822,164700,17944135950,30250,30250,30250,30250,0
|
|
20240822,164600,17944135950,30250,30250,30250,30250,0
|
|
20240822,164500,17944135950,30250,30250,30250,30250,0
|
|
20240822,164400,17944135950,30250,30250,30250,30250,0
|
|
20240822,164300,17944135950,30250,30250,30250,30250,0
|
|
20240822,164200,17944135950,30250,30250,30250,30250,0
|
|
20240822,164100,17944135950,30250,30250,30250,30250,0
|
|
20240822,164000,17944135950,30250,30250,30250,30250,0
|
|
20240822,163900,17944135950,30250,30250,30250,30250,0
|
|
20240822,163800,17944135950,30250,30250,30250,30250,0
|
|
20240822,163700,17944135950,30250,30250,30250,30250,0
|
|
20240822,163600,17944135950,30250,30250,30250,30250,0
|
|
20240822,163500,17944135950,30250,30250,30250,30250,0
|
|
20240822,163400,17944135950,30250,30250,30250,30250,0
|
|
20240822,163300,17944135950,30250,30250,30250,30250,0
|
|
20240822,163200,17944135950,30250,30250,30250,30250,0
|
|
20240822,163100,17944135950,30250,30250,30250,30250,0
|
|
20240822,163000,17944135950,30250,30250,30250,30250,0
|
|
20240822,162900,17944135950,30250,30250,30250,30250,0
|
|
20240822,162800,17944135950,30250,30250,30250,30250,0
|
|
20240822,162700,17944135950,30250,30250,30250,30250,0
|
|
20240822,162600,17944135950,30250,30250,30250,30250,0
|
|
20240822,162500,17944135950,30250,30250,30250,30250,0
|
|
20240822,162400,17944135950,30250,30250,30250,30250,0
|
|
20240822,162300,17944135950,30250,30250,30250,30250,8283
|
|
20240822,162200,17944135950,30250,30250,30250,30250,0
|
|
20240822,162100,17944135950,30250,30250,30250,30250,0
|
|
20240822,162000,17944135950,30250,30250,30250,30250,0
|
|
20240822,161900,17944135950,30250,30250,30250,30250,0
|
|
20240822,161800,17944135950,30250,30250,30250,30250,0
|
|
20240822,161700,17944135950,30250,30250,30250,30250,0
|
|
20240822,161600,17944135950,30250,30250,30250,30250,0
|
|
20240822,161500,17944135950,30250,30250,30250,30250,0
|
|
20240822,161400,17944135950,30250,30250,30250,30250,0
|
|
20240822,161300,17944135950,30250,30250,30250,30250,0
|
|
20240822,161200,17944135950,30250,30250,30250,30250,0
|
|
20240822,161100,17944135950,30250,30250,30250,30250,0
|
|
20240822,161000,17944135950,30250,30250,30250,30250,0
|
|
20240822,160900,17944135950,30250,30250,30250,30250,0
|
|
20240822,160800,17944135950,30250,30250,30250,30250,0
|
|
20240822,160700,17944135950,30250,30250,30250,30250,0
|
|
20240822,160600,17944135950,30250,30250,30250,30250,0
|
|
20240822,160500,17944135950,30250,30250,30250,30250,0
|
|
20240822,160400,17944135950,30250,30250,30250,30250,0
|
|
20240822,160300,17944135950,30250,30250,30250,30250,0
|
|
20240822,160200,17944135950,30250,30250,30250,30250,0
|
|
20240822,160100,17944135950,30250,30250,30250,30250,0
|
|
20240822,160000,17944135950,30250,30250,30250,30250,0
|
|
20240822,155900,17944135950,30250,30250,30250,30250,0
|
|
20240822,155800,17944135950,30250,30250,30250,30250,0
|
|
20240822,155700,17944135950,30250,30250,30250,30250,0
|
|
20240822,155600,17944135950,30250,30250,30250,30250,0
|
|
20240822,155500,17944135950,30250,30250,30250,30250,0
|
|
20240822,155400,17944135950,30250,30250,30250,30250,0
|
|
20240822,155300,17944135950,30250,30250,30250,30250,8283
|
|
20240822,155200,17944135950,30250,30250,30250,30250,0
|
|
20240822,155100,17944135950,30250,30250,30250,30250,0
|
|
20240822,155000,17944135950,30250,30250,30250,30250,0
|
|
20240822,154900,17944135950,30250,30250,30250,30250,0
|
|
20240822,154800,17944135950,30250,30250,30250,30250,0
|
|
20240822,154700,17944135950,30250,30250,30250,30250,0
|
|
20240822,154600,17944135950,30250,30250,30250,30250,0
|
|
20240822,154500,17944135950,30250,30250,30250,30250,0
|
|
20240822,154400,17944135950,30250,30250,30250,30250,0
|
|
20240822,154300,17944135950,30250,30250,30250,30250,0
|
|
20240822,154200,17944135950,30250,30250,30250,30250,0
|
|
20240822,154100,17944135950,30250,30250,30250,30250,0
|
|
20240822,154000,17944135950,30250,30250,30250,30250,0
|
|
20240822,153900,17944135950,30250,30250,30250,30250,0
|
|
20240822,153800,17944135950,30250,30250,30250,30250,0
|
|
20240822,153700,17944135950,30250,30250,30250,30250,0
|
|
20240822,153600,17944135950,30250,30250,30250,30250,0
|
|
20240822,153500,17944135950,30250,30250,30250,30250,0
|
|
20240822,153400,17944135950,30250,30250,30250,30250,0
|
|
20240822,153300,17944135950,30250,30250,30250,30250,0
|
|
20240822,153200,17944135950,30250,30250,30250,30250,0
|
|
20240822,153100,17944135950,30250,30250,30250,30250,0
|
|
20240822,153000,17944135950,30250,30250,30250,30250,8283
|
|
20240822,152900,17693575200,30250,30250,30250,30250,0
|
|
20240822,152800,17693575200,30250,30250,30250,30250,0
|
|
20240822,152700,17693575200,30250,30250,30250,30250,0
|
|
20240822,152600,17693575200,30250,30250,30250,30250,0
|
|
20240822,152500,17693575200,30250,30250,30250,30250,0
|
|
20240822,152400,17693575200,30250,30250,30250,30250,0
|
|
20240822,152300,17693575200,30250,30250,30250,30250,0
|
|
20240822,152200,17693575200,30250,30250,30250,30250,0
|
|
20240822,152100,17693575200,30250,30250,30250,30250,0
|
|
20240822,152000,17693575200,30250,30250,30250,30250,0
|
|
20240822,151900,17693575200,30250,30300,30300,30250,1060
|
|
20240822,151800,17661482250,30300,30300,30350,30250,2451
|
|
20240822,151700,17587227300,30250,30300,30300,30250,558
|
|
20240822,151600,17570328750,30250,30300,30300,30250,1955
|
|
20240822,151500,17511108950,30250,30350,30350,30250,1286
|
|
20240822,151400,17472141300,30350,30250,30350,30250,5947
|
|
20240822,151300,17291926900,30250,30250,30300,30250,2948
|
|
20240822,151200,17202736050,30250,30250,30300,30250,773
|
|
20240822,151100,17179339400,30300,30300,30300,30250,1011
|
|
20240822,151000,17148734350,30250,30300,30300,30250,999
|
|
20240822,150900,17118495100,30250,30250,30300,30250,790
|
|
20240822,150800,17094590900,30250,30250,30300,30200,4416
|
|
20240822,150700,16961015350,30300,30300,30300,30200,685
|
|
20240822,150600,16940284150,30250,30250,30300,30250,1108
|
|
20240822,150500,16906763250,30250,30300,30300,30200,1509
|
|
20240822,150400,16861125500,30250,30250,30300,30200,1824
|
|
20240822,150300,16805948300,30300,30250,30300,30250,952
|
|
20240822,150200,16777119900,30250,30250,30300,30250,398
|
|
20240822,150100,16765072050,30250,30250,30300,30250,119
|
|
20240822,150000,16761467250,30300,30300,30300,30250,552
|
|
20240822,145900,16744753500,30300,30300,30300,30200,755
|
|
20240822,145800,16721911050,30300,30200,30300,30200,1166
|
|
20240822,145700,16686635600,30250,30250,30250,30200,316
|
|
20240822,145600,16677077200,30250,30250,30250,30200,331
|
|
20240822,145500,16667069800,30250,30250,30300,30250,909
|
|
20240822,145400,16639556100,30250,30250,30300,30250,583
|
|
20240822,145300,16621909000,30300,30300,30300,30250,318
|
|
20240822,145200,16612273700,30300,30300,30300,30250,471
|
|
20240822,145100,16598016550,30300,30300,30300,30250,472
|
|
20240822,145000,16583725950,30300,30300,30350,30250,444
|
|
20240822,144900,16570271800,30350,30300,30350,30300,251
|
|
20240822,144800,16562654050,30300,30300,30350,30300,643
|
|
20240822,144700,16543160250,30300,30400,30400,30250,754
|
|
20240822,144600,16520299750,30350,30300,30350,30300,770
|
|
20240822,144500,16496937750,30400,30300,30400,30300,2471
|
|
20240822,144400,16421994450,30300,30300,30300,30250,1567
|
|
20240822,144300,16374534350,30250,30300,30300,30250,384
|
|
20240822,144200,16362907750,30300,30250,30300,30250,274
|
|
20240822,144100,16354611950,30300,30250,30300,30250,896
|
|
20240822,144000,16327491350,30250,30250,30300,30250,4033
|
|
20240822,143900,16205459250,30250,30200,30250,30200,1056
|
|
20240822,143800,16173555650,30200,30200,30250,30200,494
|
|
20240822,143700,16158635600,30250,30250,30250,30200,469
|
|
20240822,143600,16144466450,30200,30250,30250,30150,764
|
|
20240822,143500,16121390750,30250,30200,30250,30200,1437
|
|
20240822,143400,16077993250,30200,30200,30250,30200,721
|
|
20240822,143300,16056205650,30200,30250,30250,30200,221
|
|
20240822,143200,16049523900,30200,30200,30250,30200,536
|
|
20240822,143100,16033331600,30200,30250,30250,30200,1424
|
|
20240822,143000,15990311600,30250,30200,30250,30200,383
|
|
20240822,142900,15978739500,30250,30250,30250,30250,259
|
|
20240822,142800,15970904750,30200,30250,30250,30200,234
|
|
20240822,142700,15963832550,30250,30200,30250,30200,737
|
|
20240822,142600,15941553600,30250,30250,30300,30200,1029
|
|
20240822,142500,15910430300,30250,30300,30300,30250,881
|
|
20240822,142400,15883779850,30250,30250,30300,30250,395
|
|
20240822,142300,15871823400,30250,30250,30250,30200,2099
|
|
20240822,142200,15808332600,30300,30200,30300,30200,837
|
|
20240822,142100,15783010050,30200,30250,30300,30200,803
|
|
20240822,142000,15758719100,30250,30300,30300,30250,617
|
|
20240822,141900,15740043050,30300,30150,30300,30150,1269
|
|
20240822,141800,15701670050,30200,30200,30200,30150,424
|
|
20240822,141700,15688865400,30150,30250,30250,30150,838
|
|
20240822,141600,15663581350,30250,30250,30250,30200,330
|
|
20240822,141500,15653604550,30250,30150,30250,30150,292
|
|
20240822,141400,15644785850,30150,30200,30250,30150,1335
|
|
20240822,141300,15604504000,30200,30250,30350,30200,1383
|
|
20240822,141200,15562630300,30300,30400,30400,30250,838
|
|
20240822,141100,15537252000,30450,30150,30450,30100,60454
|
|
20240822,141000,13701581250,30150,30150,30200,30150,246
|
|
20240822,140900,13694164300,30150,30150,30200,30100,402
|
|
20240822,140800,13682043300,30150,30150,30200,30100,650
|
|
20240822,140700,13662453800,30100,30150,30150,30100,229
|
|
20240822,140600,13655554850,30150,30150,30200,30100,780
|
|
20240822,140500,13632037750,30150,30200,30200,30150,274
|
|
20240822,140400,13623768600,30200,30200,30200,30150,393
|
|
20240822,140300,13611903850,30200,30200,30200,30150,1005
|
|
20240822,140200,13581588050,30200,30250,30250,30150,353
|
|
20240822,140100,13570927450,30200,30200,30250,30200,348
|
|
20240822,140000,13560405500,30250,30250,30250,30200,242
|
|
20240822,135900,13553090400,30250,30150,30250,30150,604
|
|
20240822,135800,13534854400,30200,30200,30200,30200,656
|
|
20240822,135700,13515043200,30150,30200,30200,30150,236
|
|
20240822,135600,13507921750,30150,30150,30200,30150,367
|
|
20240822,135500,13496847950,30150,30150,30150,30100,1417
|
|
20240822,135400,13454130950,30150,30200,30200,30100,1093
|
|
20240822,135300,13421181050,30150,30200,30200,30150,214
|
|
20240822,135200,13414723100,30200,30200,30200,30150,452
|
|
20240822,135100,13401083150,30150,30250,30250,30150,3739
|
|
20240822,135000,13288167000,30250,30250,30250,30200,924
|
|
20240822,134900,13260217600,30200,30250,30250,30200,518
|
|
20240822,134800,13244554150,30200,30200,30250,30200,236
|
|
20240822,134700,13237419350,30200,30200,30250,30200,239
|
|
20240822,134600,13230196250,30250,30200,30250,30200,147
|
|
20240822,134500,13225749650,30200,30250,30250,30200,308
|
|
20240822,134400,13216442000,30250,30250,30250,30200,289
|
|
20240822,134300,13207705200,30250,30250,30250,30200,377
|
|
20240822,134200,13196305600,30250,30200,30250,30200,156
|
|
20240822,134100,13191587600,30200,30200,30250,30200,2540
|
|
20240822,134000,13114846450,30150,30200,30200,30150,236
|
|
20240822,133900,13107724150,30150,30150,30200,30150,210
|
|
20240822,133800,13101387600,30200,30150,30200,30150,132
|
|
20240822,133700,13097401300,30150,30200,30200,30150,222
|
|
20240822,133600,13090701450,30200,30200,30200,30150,552
|
|
20240822,133500,13074052500,30200,30200,30200,30150,394
|
|
20240822,133400,13062162200,30200,30200,30200,30150,389
|
|
20240822,133300,13050421000,30150,30150,30200,30150,596
|
|
20240822,133200,13032445950,30150,30200,30200,30150,187
|
|
20240822,133100,13026802550,30200,30150,30200,30150,262
|
|
20240822,133000,13018897100,30200,30150,30200,30150,324
|
|
20240822,132900,13009116050,30150,30200,30200,30150,253
|
|
20240822,132800,13001479650,30200,30200,30200,30150,634
|
|
20240822,132700,12982338900,30200,30200,30200,30150,233
|
|
20240822,132600,12975306750,30200,30150,30200,30150,130
|
|
20240822,132500,12971380800,30150,30200,30200,30150,352
|
|
20240822,132400,12960761000,30200,30250,30250,30200,523
|
|
20240822,132300,12944955350,30200,30200,30250,30200,528
|
|
20240822,132200,12928991500,30250,30250,30250,30200,560
|
|
20240822,132100,12912051850,30200,30200,30250,30200,295
|
|
20240822,132000,12903136350,30250,30250,30250,30200,361
|
|
20240822,131900,12892223000,30250,30250,30250,30200,818
|
|
20240822,131800,12867510250,30250,30250,30250,30200,345
|
|
20240822,131700,12857076500,30200,30200,30250,30200,693
|
|
20240822,131600,12836130300,30250,30250,30250,30200,252
|
|
20240822,131500,12828511300,30250,30200,30250,30150,845
|
|
20240822,131400,12802992500,30150,30200,30200,30150,375
|
|
20240822,131300,12791668800,30150,30200,30200,30150,560
|
|
20240822,131200,12774771150,30150,30200,30200,30150,231
|
|
20240822,131100,12767799950,30200,30150,30200,30150,1032
|
|
20240822,131000,12736638350,30200,30150,30200,30150,957
|
|
20240822,130900,12707749450,30150,30200,30200,30150,658
|
|
20240822,130800,12687899800,30200,30150,30200,30150,274
|
|
20240822,130700,12679629300,30200,30200,30200,30150,663
|
|
20240822,130600,12659627500,30200,30200,30200,30200,339
|
|
20240822,130500,12649389700,30200,30200,30200,30150,352
|
|
20240822,130400,12638763600,30200,30200,30200,30150,852
|
|
20240822,130300,12613038350,30200,30100,30200,30100,4459
|
|
20240822,130200,12478724850,30100,30000,30100,30000,3536
|
|
20240822,130100,12372554950,30000,29950,30000,29950,594
|
|
20240822,130000,12354755000,30000,30000,30000,29950,551
|
|
20240822,125900,12338237800,30000,29950,30000,29950,742
|
|
20240822,125800,12316008150,30000,30000,30000,29950,255
|
|
20240822,125700,12308358300,29950,30000,30000,29950,272
|
|
20240822,125600,12300200800,30000,30000,30000,29950,699
|
|
20240822,125500,12279258350,29950,29950,30000,29950,252
|
|
20240822,125400,12271703000,30000,30000,30000,29950,226
|
|
20240822,125300,12264925500,30000,29950,30000,29900,1722
|
|
20240822,125200,12213349150,29950,29950,30000,29950,654
|
|
20240822,125100,12193756850,29950,29950,29950,29900,1179
|
|
20240822,125000,12158458900,29950,29900,29950,29900,300
|
|
20240822,124900,12149476800,29950,29950,29950,29900,1200
|
|
20240822,124800,12113564900,29950,29950,29950,29900,459
|
|
20240822,124700,12099832300,29900,29950,29950,29900,694
|
|
20240822,124600,12079073400,29950,29950,29950,29900,657
|
|
20240822,124500,12059396350,29950,29950,30000,29950,3406
|
|
20240822,124400,11957381400,29950,30000,30000,29950,286
|
|
20240822,124300,11948803900,30000,30000,30000,30000,125
|
|
20240822,124200,11945053900,30000,30000,30000,29950,259
|
|
20240822,124100,11937284500,29950,30000,30000,29950,153
|
|
20240822,124000,11932695100,29950,30050,30050,29950,1877
|
|
20240822,123900,11876390600,30050,30050,30050,30050,127
|
|
20240822,123800,11872574250,30050,30100,30100,30000,674
|
|
20240822,123700,11852319050,30050,30050,30100,30050,1651
|
|
20240822,123600,11802701400,30050,30050,30100,30050,223
|
|
20240822,123500,11795994850,30100,30100,30100,30050,246
|
|
20240822,123400,11788591250,30100,30100,30100,30050,258
|
|
20240822,123300,11780825500,30100,30050,30100,30050,1145
|
|
20240822,123200,11746371150,30100,30050,30100,30050,139
|
|
20240822,123100,11742187350,30100,30100,30100,30050,334
|
|
20240822,123000,11732134000,30100,30050,30100,30050,110
|
|
20240822,122900,11728823300,30100,30050,30100,30050,962
|
|
20240822,122800,11699909800,30100,30100,30100,30050,197
|
|
20240822,122700,11693980400,30100,30100,30100,30050,273
|
|
20240822,122600,11685764600,30050,30050,30100,30050,208
|
|
20240822,122500,11679514100,30050,30000,30050,30000,249
|
|
20240822,122400,11672037550,30050,30000,30050,30000,188
|
|
20240822,122300,11666392500,30050,30050,30100,30050,187
|
|
20240822,122200,11660768050,30100,29950,30100,29950,1464
|
|
20240822,122100,11616826350,30000,29900,30000,29900,3234
|
|
20240822,122000,11519966400,29900,29900,29950,29900,1936
|
|
20240822,121900,11462073400,29900,29950,29950,29900,2043
|
|
20240822,121800,11400975300,29950,29950,29950,29900,1698
|
|
20240822,121700,11350199400,29900,29950,29950,29900,817
|
|
20240822,121600,11325757550,29900,29950,30000,29900,10214
|
|
20240822,121500,11019867450,29950,30000,30000,29950,7791
|
|
20240822,121400,10786155450,30050,30050,30050,30000,2019
|
|
20240822,121300,10725578300,30050,30000,30050,30000,280
|
|
20240822,121200,10717171300,30050,30050,30050,30000,682
|
|
20240822,121100,10696686100,30050,30000,30050,30000,456
|
|
20240822,121000,10682998600,30000,30050,30050,30000,326
|
|
20240822,120900,10673202350,30050,30100,30100,30050,758
|
|
20240822,120800,10650424300,30100,30100,30100,30100,101
|
|
20240822,120700,10647384200,30050,30100,30100,30050,171
|
|
20240822,120600,10642238350,30100,30100,30100,30100,104
|
|
20240822,120500,10639107950,30100,30100,30100,30050,173
|
|
20240822,120400,10633902100,30100,30050,30100,30000,532
|
|
20240822,120300,10617910900,30050,30050,30050,30000,195
|
|
20240822,120200,10612051650,30050,30050,30050,30050,348
|
|
20240822,120100,10601594250,30050,30050,30050,30000,1233
|
|
20240822,120000,10564545100,30100,30100,30100,30050,1093
|
|
20240822,115900,10531693900,30100,30050,30100,30050,308
|
|
20240822,115800,10522433450,30050,30050,30100,30050,714
|
|
20240822,115700,10500972700,30100,30100,30100,30100,133
|
|
20240822,115600,10496969400,30100,30100,30100,30050,224
|
|
20240822,115500,10490227050,30100,30050,30100,30050,143
|
|
20240822,115400,10485924800,30100,30100,30100,30100,140
|
|
20240822,115300,10481710800,30100,30100,30100,30100,272
|
|
20240822,115200,10473523600,30050,30100,30100,30050,206
|
|
20240822,115100,10467326350,30100,30050,30100,30050,447
|
|
20240822,115000,10453872150,30050,30100,30100,30050,262
|
|
20240822,114900,10445993750,30100,30100,30100,30050,260
|
|
20240822,114800,10438167950,30050,30050,30100,30050,731
|
|
20240822,114700,10416194850,30100,30100,30100,30050,114
|
|
20240822,114600,10412763500,30100,30100,30100,30100,215
|
|
20240822,114500,10406292000,30100,30100,30150,30100,297
|
|
20240822,114400,10397345800,30150,30100,30150,30100,329
|
|
20240822,114300,10387437750,30100,30100,30100,30100,182
|
|
20240822,114200,10381959550,30050,30100,30150,30050,259
|
|
20240822,114100,10374165300,30150,30050,30150,30050,1508
|
|
20240822,114000,10328786750,30050,30050,30100,30050,146
|
|
20240822,113900,10324394450,30050,30100,30100,30050,200
|
|
20240822,113800,10318376350,30050,30100,30100,30050,129
|
|
20240822,113700,10314494300,30050,30050,30050,30050,1647
|
|
20240822,113600,10265001950,30050,30100,30100,30050,434
|
|
20240822,113500,10251953200,30100,30050,30100,30050,1169
|
|
20240822,113400,10216815150,30050,30050,30050,30000,2441
|
|
20240822,113300,10143489650,30050,30100,30100,30000,15179
|
|
20240822,113200,9687976800,30100,30100,30100,30050,520
|
|
20240822,113100,9672344050,30050,30050,30100,30050,197
|
|
20240822,113000,9666419150,30050,30050,30100,30050,1209
|
|
20240822,112900,9630083650,30050,30100,30100,30050,1048
|
|
20240822,112800,9598547100,30100,30100,30100,30050,349
|
|
20240822,112700,9588044650,30100,30100,30100,30050,512
|
|
20240822,112600,9572638450,30050,30100,30100,30050,373
|
|
20240822,112500,9561416950,30050,30050,30150,30050,4509
|
|
20240822,112400,9425909100,30050,30050,30100,30050,2159
|
|
20240822,112300,9360926000,30050,30050,30100,30050,487
|
|
20240822,112200,9346272300,30050,30100,30150,30050,5022
|
|
20240822,112100,9195159600,30150,30150,30150,30100,505
|
|
20240822,112000,9179934350,30150,30150,30150,30100,488
|
|
20240822,111900,9165222700,30150,30150,30250,30100,16138
|
|
20240822,111800,8678313400,30200,30200,30200,30150,703
|
|
20240822,111700,8657087400,30200,30150,30200,30150,1494
|
|
20240822,111600,8612004050,30150,30200,30200,30150,2627
|
|
20240822,111500,8532742350,30150,30150,30200,30150,241
|
|
20240822,111400,8525467650,30150,30100,30200,30100,2108
|
|
20240822,111300,8461907750,30200,30200,30200,30100,1182
|
|
20240822,111200,8426274050,30150,30150,30200,30150,1257
|
|
20240822,111100,8388352700,30150,30200,30250,30150,919
|
|
20240822,111000,8360603750,30200,30250,30250,30150,1434
|
|
20240822,110900,8317279100,30250,30250,30300,30200,5127
|
|
20240822,110800,8162253950,30300,30300,30300,30250,453
|
|
20240822,110700,8148544000,30300,30300,30350,30250,294
|
|
20240822,110600,8139634150,30300,30300,30350,30300,1066
|
|
20240822,110500,8107329300,30300,30300,30350,30300,206
|
|
20240822,110400,8101078500,30350,30350,30350,30300,168
|
|
20240822,110300,8095980400,30350,30350,30350,30300,261
|
|
20240822,110200,8088060150,30350,30300,30350,30300,248
|
|
20240822,110100,8080540750,30350,30350,30350,30300,1645
|
|
20240822,110000,8030641750,30350,30400,30400,30350,280
|
|
20240822,105900,8022134500,30400,30400,30400,30350,207
|
|
20240822,105800,8015841850,30350,30400,30400,30350,445
|
|
20240822,105700,8002316850,30400,30350,30400,30350,297
|
|
20240822,105600,7993295550,30400,30400,30400,30350,374
|
|
20240822,105500,7981931850,30350,30350,30450,30350,345
|
|
20240822,105400,7971448950,30350,30450,30450,30350,401
|
|
20240822,105300,7959258850,30450,30450,30450,30450,127
|
|
20240822,105200,7955391700,30450,30450,30550,30400,2377
|
|
20240822,105100,7882923450,30500,30500,30500,30500,108
|
|
20240822,105000,7879629450,30450,30350,30500,30350,1954
|
|
20240822,104900,7820196200,30400,30400,30400,30400,385
|
|
20240822,104800,7808492200,30350,30350,30350,30300,1810
|
|
20240822,104700,7753559200,30300,30350,30350,30300,251
|
|
20240822,104600,7745948900,30300,30300,30350,30300,334
|
|
20240822,104500,7735821850,30300,30300,30300,30250,3223
|
|
20240822,104400,7638237100,30250,30300,30350,30250,3075
|
|
20240822,104300,7545159200,30300,30350,30350,30300,2343
|
|
20240822,104200,7474156500,30300,30300,30350,30300,178
|
|
20240822,104100,7468757550,30350,30350,30350,30300,219
|
|
20240822,104000,7462116800,30350,30350,30350,30300,360
|
|
20240822,103900,7451191300,30350,30350,30350,30300,1477
|
|
20240822,103800,7406427550,30300,30350,30350,30300,397
|
|
20240822,103700,7394391450,30350,30350,30350,30350,158
|
|
20240822,103600,7389596150,30350,30350,30350,30300,316
|
|
20240822,103500,7380007550,30350,30400,30400,30350,1186
|
|
20240822,103400,7344005250,30400,30400,30400,30350,2924
|
|
20240822,103300,7255122700,30400,30500,30500,30400,1120
|
|
20240822,103200,7221006750,30500,30550,30550,30500,1897
|
|
20240822,103100,7163142600,30550,30550,30550,30550,264
|
|
20240822,103000,7155077400,30550,30550,30550,30500,141
|
|
20240822,102900,7150770000,30500,30500,30550,30500,524
|
|
20240822,102800,7134762100,30500,30550,30550,30500,1513
|
|
20240822,102700,7088591450,30550,30550,30550,30500,1295
|
|
20240822,102600,7049031700,30550,30500,30550,30500,476
|
|
20240822,102500,7034498550,30550,30550,30550,30500,363
|
|
20240822,102400,7023411050,30500,30550,30550,30500,996
|
|
20240822,102300,6992994550,30500,30500,30550,30500,288
|
|
20240822,102200,6984203050,30500,30550,30550,30500,584
|
|
20240822,102100,6966361950,30550,30550,30550,30500,541
|
|
20240822,102000,6949839400,30550,30600,30600,30500,2409
|
|
20240822,101900,6876225100,30600,30600,30600,30550,1453
|
|
20240822,101800,6831763400,30600,30600,30600,30600,1066
|
|
20240822,101700,6799143800,30600,30600,30600,30550,1522
|
|
20240822,101600,6752570700,30600,30550,30600,30550,936
|
|
20240822,101500,6723940450,30550,30500,30600,30500,1262
|
|
20240822,101400,6685376100,30500,30450,30500,30450,2423
|
|
20240822,101300,6611475100,30500,30500,30500,30500,418
|
|
20240822,101200,6598726100,30500,30450,30500,30450,1667
|
|
20240822,101100,6547953400,30450,30500,30500,30450,1716
|
|
20240822,101000,6495661650,30450,30450,30450,30400,2936
|
|
20240822,100900,6406261450,30450,30400,30450,30400,283
|
|
20240822,100800,6397650650,30400,30400,30450,30400,477
|
|
20240822,100700,6383144300,30400,30450,30450,30400,663
|
|
20240822,100600,6362961350,30450,30400,30450,30400,515
|
|
20240822,100500,6347284600,30450,30450,30500,30400,168
|
|
20240822,100400,6342170050,30450,30400,30450,30350,2281
|
|
20240822,100300,6272790100,30450,30500,30500,30400,1707
|
|
20240822,100200,6220889400,30500,30450,30500,30450,2364
|
|
20240822,100100,6148895600,30450,30500,30500,30450,810
|
|
20240822,100000,6124224100,30450,30450,30500,30450,1286
|
|
20240822,095900,6085056150,30450,30400,30450,30350,3547
|
|
20240822,095800,5977205600,30450,30450,30450,30400,742
|
|
20240822,095700,5954626700,30450,30400,30450,30400,1051
|
|
20240822,095600,5922625200,30400,30500,30500,30400,918
|
|
20240822,095500,5894673600,30450,30550,30550,30450,2676
|
|
20240822,095400,5813056100,30550,30400,30550,30350,3603
|
|
20240822,095300,5703277150,30400,30350,30400,30350,1069
|
|
20240822,095200,5670817550,30350,30350,30350,30300,1692
|
|
20240822,095100,5619543050,30350,30300,30400,30300,2203
|
|
20240822,095000,5552692050,30300,30300,30300,30250,1072
|
|
20240822,094900,5520211150,30350,30350,30350,30250,2129
|
|
20240822,094800,5455726600,30300,30200,30350,30200,3499
|
|
20240822,094700,5349915850,30200,30200,30200,30150,1259
|
|
20240822,094600,5311906700,30200,30150,30200,30150,1866
|
|
20240822,094500,5255634150,30100,30100,30150,30050,976
|
|
20240822,094400,5226258700,30050,30000,30100,30000,1814
|
|
20240822,094300,5171759550,30050,30000,30050,30000,912
|
|
20240822,094200,5144367800,30000,30050,30050,30000,2105
|
|
20240822,094100,5081216050,30000,30050,30050,30000,1334
|
|
20240822,094000,5041148800,30050,30050,30100,30000,3739
|
|
20240822,093900,4928846100,30100,30100,30100,30050,840
|
|
20240822,093800,4903575950,30050,30100,30150,30050,3136
|
|
20240822,093700,4809248050,30100,30100,30150,30050,1217
|
|
20240822,093600,4772622850,30100,30050,30200,30000,2812
|
|
20240822,093500,4688034350,30050,29950,30100,29950,1251
|
|
20240822,093400,4650479650,29950,30050,30050,29950,10500
|
|
20240822,093300,4335486650,30000,30050,30100,30000,3957
|
|
20240822,093200,4216682700,30050,30050,30100,30050,5400
|
|
20240822,093100,4054406700,30050,30150,30200,30050,4033
|
|
20240822,093000,3933076150,30150,30100,30150,30100,5059
|
|
20240822,092900,3780672800,30100,30150,30150,30100,5050
|
|
20240822,092800,3628576250,30150,30200,30200,30150,2196
|
|
20240822,092700,3562349550,30200,30200,30250,30200,1806
|
|
20240822,092600,3507807450,30200,30200,30250,30200,1151
|
|
20240822,092500,3473046050,30200,30150,30250,30150,345
|
|
20240822,092400,3462627150,30200,30150,30250,30150,3347
|
|
20240822,092300,3361684950,30150,30250,30250,30150,5456
|
|
20240822,092200,3197022150,30250,30300,30300,30200,1314
|
|
20240822,092100,3157289200,30200,30300,30350,30200,7300
|
|
20240822,092000,2936456000,30300,30350,30400,30300,2701
|
|
20240822,091900,2854559050,30350,30350,30400,30300,1578
|
|
20240822,091800,2806682700,30350,30400,30400,30300,1077
|
|
20240822,091700,2774009650,30300,30350,30400,30300,2759
|
|
20240822,091600,2690308600,30400,30400,30400,30350,3116
|
|
20240822,091500,2595689800,30350,30400,30400,30350,2430
|
|
20240822,091400,2521904550,30350,30350,30350,30300,2648
|
|
20240822,091300,2441580650,30300,30350,30350,30300,2805
|
|
20240822,091200,2356549800,30350,30450,30450,30350,1221
|
|
20240822,091100,2319448400,30400,30350,30500,30350,3118
|
|
20240822,091000,2224595900,30350,30350,30400,30250,4927
|
|
20240822,090900,2075249550,30350,30400,30400,30300,6107
|
|
20240822,090800,1889842850,30400,30500,30550,30400,4396
|
|
20240822,090700,1755864200,30500,30700,30750,30500,5859
|
|
20240822,090600,1576634700,30700,30650,30850,30650,8306
|
|
20240822,090500,1321428400,30650,30800,30900,30650,7931
|
|
20240822,090400,1077803400,30800,30700,30850,30650,4818
|
|
20240822,090300,929615450,30600,30650,30700,30600,3865
|
|
20240822,090200,811141900,30700,30850,30900,30650,11301
|
|
20240822,090100,463411100,30850,30850,30900,30800,3530
|
|
20240822,090000,354414700,30750,30900,30950,30750,11487
|