761 lines
40 KiB
CSV
761 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,213800,3521746700,21450,21450,21450,21450,4322
|
|
20240808,213700,3521746700,21450,21450,21450,21450,0
|
|
20240808,213600,3521746700,21450,21450,21450,21450,0
|
|
20240808,213500,3521746700,21450,21450,21450,21450,0
|
|
20240808,213400,3521746700,21450,21450,21450,21450,0
|
|
20240808,213300,3521746700,21450,21450,21450,21450,0
|
|
20240808,213200,3521746700,21450,21450,21450,21450,0
|
|
20240808,213100,3521746700,21450,21450,21450,21450,0
|
|
20240808,213000,3521746700,21450,21450,21450,21450,0
|
|
20240808,212900,3521746700,21450,21450,21450,21450,0
|
|
20240808,212800,3521746700,21450,21450,21450,21450,0
|
|
20240808,212700,3521746700,21450,21450,21450,21450,0
|
|
20240808,212600,3521746700,21450,21450,21450,21450,0
|
|
20240808,212500,3521746700,21450,21450,21450,21450,0
|
|
20240808,212400,3521746700,21450,21450,21450,21450,0
|
|
20240808,212300,3521746700,21450,21450,21450,21450,0
|
|
20240808,212200,3521746700,21450,21450,21450,21450,0
|
|
20240808,212100,3521746700,21450,21450,21450,21450,0
|
|
20240808,212000,3521746700,21450,21450,21450,21450,0
|
|
20240808,211900,3521746700,21450,21450,21450,21450,0
|
|
20240808,211800,3521746700,21450,21450,21450,21450,0
|
|
20240808,211700,3521746700,21450,21450,21450,21450,0
|
|
20240808,211600,3521746700,21450,21450,21450,21450,0
|
|
20240808,211500,3521746700,21450,21450,21450,21450,0
|
|
20240808,211400,3521746700,21450,21450,21450,21450,0
|
|
20240808,211300,3521746700,21450,21450,21450,21450,0
|
|
20240808,211200,3521746700,21450,21450,21450,21450,0
|
|
20240808,211100,3521746700,21450,21450,21450,21450,0
|
|
20240808,211000,3521746700,21450,21450,21450,21450,0
|
|
20240808,210900,3521746700,21450,21450,21450,21450,0
|
|
20240808,210800,3521746700,21450,21450,21450,21450,4322
|
|
20240808,210700,3521746700,21450,21450,21450,21450,0
|
|
20240808,210600,3521746700,21450,21450,21450,21450,0
|
|
20240808,210500,3521746700,21450,21450,21450,21450,0
|
|
20240808,210400,3521746700,21450,21450,21450,21450,0
|
|
20240808,210300,3521746700,21450,21450,21450,21450,0
|
|
20240808,210200,3521746700,21450,21450,21450,21450,0
|
|
20240808,210100,3521746700,21450,21450,21450,21450,0
|
|
20240808,210000,3521746700,21450,21450,21450,21450,0
|
|
20240808,205900,3521746700,21450,21450,21450,21450,0
|
|
20240808,205800,3521746700,21450,21450,21450,21450,0
|
|
20240808,205700,3521746700,21450,21450,21450,21450,0
|
|
20240808,205600,3521746700,21450,21450,21450,21450,0
|
|
20240808,205500,3521746700,21450,21450,21450,21450,0
|
|
20240808,205400,3521746700,21450,21450,21450,21450,0
|
|
20240808,205300,3521746700,21450,21450,21450,21450,0
|
|
20240808,205200,3521746700,21450,21450,21450,21450,0
|
|
20240808,205100,3521746700,21450,21450,21450,21450,0
|
|
20240808,205000,3521746700,21450,21450,21450,21450,0
|
|
20240808,204900,3521746700,21450,21450,21450,21450,0
|
|
20240808,204800,3521746700,21450,21450,21450,21450,0
|
|
20240808,204700,3521746700,21450,21450,21450,21450,0
|
|
20240808,204600,3521746700,21450,21450,21450,21450,0
|
|
20240808,204500,3521746700,21450,21450,21450,21450,0
|
|
20240808,204400,3521746700,21450,21450,21450,21450,0
|
|
20240808,204300,3521746700,21450,21450,21450,21450,0
|
|
20240808,204200,3521746700,21450,21450,21450,21450,0
|
|
20240808,204100,3521746700,21450,21450,21450,21450,0
|
|
20240808,204000,3521746700,21450,21450,21450,21450,0
|
|
20240808,203900,3521746700,21450,21450,21450,21450,0
|
|
20240808,203800,3521746700,21450,21450,21450,21450,4322
|
|
20240808,203700,3521746700,21450,21450,21450,21450,0
|
|
20240808,203600,3521746700,21450,21450,21450,21450,0
|
|
20240808,203500,3521746700,21450,21450,21450,21450,0
|
|
20240808,203400,3521746700,21450,21450,21450,21450,0
|
|
20240808,203300,3521746700,21450,21450,21450,21450,0
|
|
20240808,203200,3521746700,21450,21450,21450,21450,0
|
|
20240808,203100,3521746700,21450,21450,21450,21450,0
|
|
20240808,203000,3521746700,21450,21450,21450,21450,0
|
|
20240808,202900,3521746700,21450,21450,21450,21450,0
|
|
20240808,202800,3521746700,21450,21450,21450,21450,0
|
|
20240808,202700,3521746700,21450,21450,21450,21450,0
|
|
20240808,202600,3521746700,21450,21450,21450,21450,0
|
|
20240808,202500,3521746700,21450,21450,21450,21450,0
|
|
20240808,202400,3521746700,21450,21450,21450,21450,0
|
|
20240808,202300,3521746700,21450,21450,21450,21450,0
|
|
20240808,202200,3521746700,21450,21450,21450,21450,0
|
|
20240808,202100,3521746700,21450,21450,21450,21450,0
|
|
20240808,202000,3521746700,21450,21450,21450,21450,0
|
|
20240808,201900,3521746700,21450,21450,21450,21450,0
|
|
20240808,201800,3521746700,21450,21450,21450,21450,0
|
|
20240808,201700,3521746700,21450,21450,21450,21450,0
|
|
20240808,201600,3521746700,21450,21450,21450,21450,0
|
|
20240808,201500,3521746700,21450,21450,21450,21450,0
|
|
20240808,201400,3521746700,21450,21450,21450,21450,0
|
|
20240808,201300,3521746700,21450,21450,21450,21450,0
|
|
20240808,201200,3521746700,21450,21450,21450,21450,0
|
|
20240808,201100,3521746700,21450,21450,21450,21450,0
|
|
20240808,201000,3521746700,21450,21450,21450,21450,0
|
|
20240808,200900,3521746700,21450,21450,21450,21450,0
|
|
20240808,200800,3521746700,21450,21450,21450,21450,4322
|
|
20240808,200700,3521746700,21450,21450,21450,21450,0
|
|
20240808,200600,3521746700,21450,21450,21450,21450,0
|
|
20240808,200500,3521746700,21450,21450,21450,21450,0
|
|
20240808,200400,3521746700,21450,21450,21450,21450,0
|
|
20240808,200300,3521746700,21450,21450,21450,21450,0
|
|
20240808,200200,3521746700,21450,21450,21450,21450,0
|
|
20240808,200100,3521746700,21450,21450,21450,21450,0
|
|
20240808,200000,3521746700,21450,21450,21450,21450,0
|
|
20240808,195900,3521746700,21450,21450,21450,21450,0
|
|
20240808,195800,3521746700,21450,21450,21450,21450,0
|
|
20240808,195700,3521746700,21450,21450,21450,21450,0
|
|
20240808,195600,3521746700,21450,21450,21450,21450,0
|
|
20240808,195500,3521746700,21450,21450,21450,21450,0
|
|
20240808,195400,3521746700,21450,21450,21450,21450,0
|
|
20240808,195300,3521746700,21450,21450,21450,21450,0
|
|
20240808,195200,3521746700,21450,21450,21450,21450,0
|
|
20240808,195100,3521746700,21450,21450,21450,21450,0
|
|
20240808,195000,3521746700,21450,21450,21450,21450,0
|
|
20240808,194900,3521746700,21450,21450,21450,21450,0
|
|
20240808,194800,3521746700,21450,21450,21450,21450,0
|
|
20240808,194700,3521746700,21450,21450,21450,21450,0
|
|
20240808,194600,3521746700,21450,21450,21450,21450,0
|
|
20240808,194500,3521746700,21450,21450,21450,21450,0
|
|
20240808,194400,3521746700,21450,21450,21450,21450,0
|
|
20240808,194300,3521746700,21450,21450,21450,21450,0
|
|
20240808,194200,3521746700,21450,21450,21450,21450,0
|
|
20240808,194100,3521746700,21450,21450,21450,21450,0
|
|
20240808,194000,3521746700,21450,21450,21450,21450,0
|
|
20240808,193900,3521746700,21450,21450,21450,21450,0
|
|
20240808,193800,3521746700,21450,21450,21450,21450,4322
|
|
20240808,193700,3521746700,21450,21450,21450,21450,0
|
|
20240808,193600,3521746700,21450,21450,21450,21450,0
|
|
20240808,193500,3521746700,21450,21450,21450,21450,0
|
|
20240808,193400,3521746700,21450,21450,21450,21450,0
|
|
20240808,193300,3521746700,21450,21450,21450,21450,0
|
|
20240808,193200,3521746700,21450,21450,21450,21450,0
|
|
20240808,193100,3521746700,21450,21450,21450,21450,0
|
|
20240808,193000,3521746700,21450,21450,21450,21450,0
|
|
20240808,192900,3521746700,21450,21450,21450,21450,0
|
|
20240808,192800,3521746700,21450,21450,21450,21450,0
|
|
20240808,192700,3521746700,21450,21450,21450,21450,0
|
|
20240808,192600,3521746700,21450,21450,21450,21450,0
|
|
20240808,192500,3521746700,21450,21450,21450,21450,0
|
|
20240808,192400,3521746700,21450,21450,21450,21450,0
|
|
20240808,192300,3521746700,21450,21450,21450,21450,0
|
|
20240808,192200,3521746700,21450,21450,21450,21450,0
|
|
20240808,192100,3521746700,21450,21450,21450,21450,0
|
|
20240808,192000,3521746700,21450,21450,21450,21450,0
|
|
20240808,191900,3521746700,21450,21450,21450,21450,0
|
|
20240808,191800,3521746700,21450,21450,21450,21450,0
|
|
20240808,191700,3521746700,21450,21450,21450,21450,0
|
|
20240808,191600,3521746700,21450,21450,21450,21450,0
|
|
20240808,191500,3521746700,21450,21450,21450,21450,0
|
|
20240808,191400,3521746700,21450,21450,21450,21450,0
|
|
20240808,191300,3521746700,21450,21450,21450,21450,0
|
|
20240808,191200,3521746700,21450,21450,21450,21450,0
|
|
20240808,191100,3521746700,21450,21450,21450,21450,0
|
|
20240808,191000,3521746700,21450,21450,21450,21450,0
|
|
20240808,190900,3521746700,21450,21450,21450,21450,0
|
|
20240808,190800,3521746700,21450,21450,21450,21450,4322
|
|
20240808,190700,3521746700,21450,21450,21450,21450,0
|
|
20240808,190600,3521746700,21450,21450,21450,21450,0
|
|
20240808,190500,3521746700,21450,21450,21450,21450,0
|
|
20240808,190400,3521746700,21450,21450,21450,21450,0
|
|
20240808,190300,3521746700,21450,21450,21450,21450,0
|
|
20240808,190200,3521746700,21450,21450,21450,21450,0
|
|
20240808,190100,3521746700,21450,21450,21450,21450,0
|
|
20240808,190000,3521746700,21450,21450,21450,21450,0
|
|
20240808,185900,3521746700,21450,21450,21450,21450,0
|
|
20240808,185800,3521746700,21450,21450,21450,21450,0
|
|
20240808,185700,3521746700,21450,21450,21450,21450,0
|
|
20240808,185600,3521746700,21450,21450,21450,21450,0
|
|
20240808,185500,3521746700,21450,21450,21450,21450,0
|
|
20240808,185400,3521746700,21450,21450,21450,21450,0
|
|
20240808,185300,3521746700,21450,21450,21450,21450,0
|
|
20240808,185200,3521746700,21450,21450,21450,21450,0
|
|
20240808,185100,3521746700,21450,21450,21450,21450,0
|
|
20240808,185000,3521746700,21450,21450,21450,21450,0
|
|
20240808,184900,3521746700,21450,21450,21450,21450,0
|
|
20240808,184800,3521746700,21450,21450,21450,21450,0
|
|
20240808,184700,3521746700,21450,21450,21450,21450,0
|
|
20240808,184600,3521746700,21450,21450,21450,21450,0
|
|
20240808,184500,3521746700,21450,21450,21450,21450,0
|
|
20240808,184400,3521746700,21450,21450,21450,21450,0
|
|
20240808,184300,3521746700,21450,21450,21450,21450,0
|
|
20240808,184200,3521746700,21450,21450,21450,21450,0
|
|
20240808,184100,3521746700,21450,21450,21450,21450,0
|
|
20240808,184000,3521746700,21450,21450,21450,21450,0
|
|
20240808,183900,3521746700,21450,21450,21450,21450,0
|
|
20240808,183800,3521746700,21450,21450,21450,21450,4322
|
|
20240808,183700,3521746700,21450,21450,21450,21450,0
|
|
20240808,183600,3521746700,21450,21450,21450,21450,0
|
|
20240808,183500,3521746700,21450,21450,21450,21450,0
|
|
20240808,183400,3521746700,21450,21450,21450,21450,0
|
|
20240808,183300,3521746700,21450,21450,21450,21450,0
|
|
20240808,183200,3521746700,21450,21450,21450,21450,0
|
|
20240808,183100,3521746700,21450,21450,21450,21450,0
|
|
20240808,183000,3521746700,21450,21450,21450,21450,0
|
|
20240808,182900,3521746700,21450,21450,21450,21450,0
|
|
20240808,182800,3521746700,21450,21450,21450,21450,0
|
|
20240808,182700,3521746700,21450,21450,21450,21450,0
|
|
20240808,182600,3521746700,21450,21450,21450,21450,0
|
|
20240808,182500,3521746700,21450,21450,21450,21450,0
|
|
20240808,182400,3521746700,21450,21450,21450,21450,0
|
|
20240808,182300,3521746700,21450,21450,21450,21450,0
|
|
20240808,182200,3521746700,21450,21450,21450,21450,0
|
|
20240808,182100,3521746700,21450,21450,21450,21450,0
|
|
20240808,182000,3521746700,21450,21450,21450,21450,0
|
|
20240808,181900,3521746700,21450,21450,21450,21450,0
|
|
20240808,181800,3521746700,21450,21450,21450,21450,0
|
|
20240808,181700,3521746700,21450,21450,21450,21450,0
|
|
20240808,181600,3521746700,21450,21450,21450,21450,0
|
|
20240808,181500,3521746700,21450,21450,21450,21450,0
|
|
20240808,181400,3521746700,21450,21450,21450,21450,0
|
|
20240808,181300,3521746700,21450,21450,21450,21450,0
|
|
20240808,181200,3521746700,21450,21450,21450,21450,0
|
|
20240808,181100,3521746700,21450,21450,21450,21450,0
|
|
20240808,181000,3521746700,21450,21450,21450,21450,0
|
|
20240808,180900,3521746700,21450,21450,21450,21450,0
|
|
20240808,180800,3521746700,21450,21450,21450,21450,4322
|
|
20240808,180700,3521746700,21450,21450,21450,21450,0
|
|
20240808,180600,3521746700,21450,21450,21450,21450,0
|
|
20240808,180500,3521746700,21450,21450,21450,21450,0
|
|
20240808,180400,3521746700,21450,21450,21450,21450,0
|
|
20240808,180300,3521746700,21450,21450,21450,21450,0
|
|
20240808,180200,3521746700,21450,21450,21450,21450,0
|
|
20240808,180100,3521746700,21450,21450,21450,21450,0
|
|
20240808,180000,3521746700,21450,21450,21450,21450,0
|
|
20240808,175900,3521746700,21450,21450,21450,21450,0
|
|
20240808,175800,3521746700,21450,21450,21450,21450,0
|
|
20240808,175700,3521746700,21450,21450,21450,21450,0
|
|
20240808,175600,3521746700,21450,21450,21450,21450,0
|
|
20240808,175500,3521746700,21450,21450,21450,21450,0
|
|
20240808,175400,3521746700,21450,21450,21450,21450,0
|
|
20240808,175300,3521746700,21450,21450,21450,21450,0
|
|
20240808,175200,3521746700,21450,21450,21450,21450,0
|
|
20240808,175100,3521746700,21450,21450,21450,21450,0
|
|
20240808,175000,3521746700,21450,21450,21450,21450,0
|
|
20240808,174900,3521746700,21450,21450,21450,21450,0
|
|
20240808,174800,3521746700,21450,21450,21450,21450,0
|
|
20240808,174700,3521746700,21450,21450,21450,21450,0
|
|
20240808,174600,3521746700,21450,21450,21450,21450,0
|
|
20240808,174500,3521746700,21450,21450,21450,21450,0
|
|
20240808,174400,3521746700,21450,21450,21450,21450,0
|
|
20240808,174300,3521746700,21450,21450,21450,21450,0
|
|
20240808,174200,3521746700,21450,21450,21450,21450,0
|
|
20240808,174100,3521746700,21450,21450,21450,21450,0
|
|
20240808,174000,3521746700,21450,21450,21450,21450,0
|
|
20240808,173900,3521746700,21450,21450,21450,21450,0
|
|
20240808,173800,3521746700,21450,21450,21450,21450,4322
|
|
20240808,173700,3521746700,21450,21450,21450,21450,0
|
|
20240808,173600,3521746700,21450,21450,21450,21450,0
|
|
20240808,173500,3521746700,21450,21450,21450,21450,0
|
|
20240808,173400,3521746700,21450,21450,21450,21450,0
|
|
20240808,173300,3521746700,21450,21450,21450,21450,0
|
|
20240808,173200,3521746700,21450,21450,21450,21450,0
|
|
20240808,173100,3521746700,21450,21450,21450,21450,0
|
|
20240808,173000,3521746700,21450,21450,21450,21450,0
|
|
20240808,172900,3521746700,21450,21450,21450,21450,0
|
|
20240808,172800,3521746700,21450,21450,21450,21450,0
|
|
20240808,172700,3521746700,21450,21450,21450,21450,0
|
|
20240808,172600,3521746700,21450,21450,21450,21450,0
|
|
20240808,172500,3521746700,21450,21450,21450,21450,0
|
|
20240808,172400,3521746700,21450,21450,21450,21450,0
|
|
20240808,172300,3521746700,21450,21450,21450,21450,0
|
|
20240808,172200,3521746700,21450,21450,21450,21450,0
|
|
20240808,172100,3521746700,21450,21450,21450,21450,0
|
|
20240808,172000,3521746700,21450,21450,21450,21450,0
|
|
20240808,171900,3521746700,21450,21450,21450,21450,0
|
|
20240808,171800,3521746700,21450,21450,21450,21450,0
|
|
20240808,171700,3521746700,21450,21450,21450,21450,0
|
|
20240808,171600,3521746700,21450,21450,21450,21450,0
|
|
20240808,171500,3521746700,21450,21450,21450,21450,0
|
|
20240808,171400,3521746700,21450,21450,21450,21450,0
|
|
20240808,171300,3521746700,21450,21450,21450,21450,0
|
|
20240808,171200,3521746700,21450,21450,21450,21450,0
|
|
20240808,171100,3521746700,21450,21450,21450,21450,0
|
|
20240808,171000,3521746700,21450,21450,21450,21450,0
|
|
20240808,170900,3521746700,21450,21450,21450,21450,0
|
|
20240808,170800,3521746700,21450,21450,21450,21450,4322
|
|
20240808,170700,3521746700,21450,21450,21450,21450,0
|
|
20240808,170600,3521746700,21450,21450,21450,21450,0
|
|
20240808,170500,3521746700,21450,21450,21450,21450,0
|
|
20240808,170400,3521746700,21450,21450,21450,21450,0
|
|
20240808,170300,3521746700,21450,21450,21450,21450,0
|
|
20240808,170200,3521746700,21450,21450,21450,21450,0
|
|
20240808,170100,3521746700,21450,21450,21450,21450,0
|
|
20240808,170000,3521746700,21450,21450,21450,21450,0
|
|
20240808,165900,3521746700,21450,21450,21450,21450,0
|
|
20240808,165800,3521746700,21450,21450,21450,21450,0
|
|
20240808,165700,3521746700,21450,21450,21450,21450,0
|
|
20240808,165600,3521746700,21450,21450,21450,21450,0
|
|
20240808,165500,3521746700,21450,21450,21450,21450,0
|
|
20240808,165400,3521746700,21450,21450,21450,21450,0
|
|
20240808,165300,3521746700,21450,21450,21450,21450,0
|
|
20240808,165200,3521746700,21450,21450,21450,21450,0
|
|
20240808,165100,3521746700,21450,21450,21450,21450,0
|
|
20240808,165000,3521746700,21450,21450,21450,21450,0
|
|
20240808,164900,3521746700,21450,21450,21450,21450,0
|
|
20240808,164800,3521746700,21450,21450,21450,21450,0
|
|
20240808,164700,3521746700,21450,21450,21450,21450,0
|
|
20240808,164600,3521746700,21450,21450,21450,21450,0
|
|
20240808,164500,3521746700,21450,21450,21450,21450,0
|
|
20240808,164400,3521746700,21450,21450,21450,21450,0
|
|
20240808,164300,3521746700,21450,21450,21450,21450,0
|
|
20240808,164200,3521746700,21450,21450,21450,21450,0
|
|
20240808,164100,3521746700,21450,21450,21450,21450,0
|
|
20240808,164000,3521746700,21450,21450,21450,21450,0
|
|
20240808,163900,3521746700,21450,21450,21450,21450,0
|
|
20240808,163800,3521746700,21450,21450,21450,21450,4322
|
|
20240808,163700,3521746700,21450,21450,21450,21450,0
|
|
20240808,163600,3521746700,21450,21450,21450,21450,0
|
|
20240808,163500,3521746700,21450,21450,21450,21450,0
|
|
20240808,163400,3521746700,21450,21450,21450,21450,0
|
|
20240808,163300,3521746700,21450,21450,21450,21450,0
|
|
20240808,163200,3521746700,21450,21450,21450,21450,0
|
|
20240808,163100,3521746700,21450,21450,21450,21450,0
|
|
20240808,163000,3521746700,21450,21450,21450,21450,0
|
|
20240808,162900,3521746700,21450,21450,21450,21450,0
|
|
20240808,162800,3521746700,21450,21450,21450,21450,0
|
|
20240808,162700,3521746700,21450,21450,21450,21450,0
|
|
20240808,162600,3521746700,21450,21450,21450,21450,0
|
|
20240808,162500,3521746700,21450,21450,21450,21450,0
|
|
20240808,162400,3521746700,21450,21450,21450,21450,0
|
|
20240808,162300,3521746700,21450,21450,21450,21450,0
|
|
20240808,162200,3521746700,21450,21450,21450,21450,0
|
|
20240808,162100,3521746700,21450,21450,21450,21450,0
|
|
20240808,162000,3521746700,21450,21450,21450,21450,0
|
|
20240808,161900,3521746700,21450,21450,21450,21450,0
|
|
20240808,161800,3521746700,21450,21450,21450,21450,0
|
|
20240808,161700,3521746700,21450,21450,21450,21450,0
|
|
20240808,161600,3521746700,21450,21450,21450,21450,0
|
|
20240808,161500,3521746700,21450,21450,21450,21450,0
|
|
20240808,161400,3521746700,21450,21450,21450,21450,0
|
|
20240808,161300,3521746700,21450,21450,21450,21450,0
|
|
20240808,161200,3521746700,21450,21450,21450,21450,0
|
|
20240808,161100,3521746700,21450,21450,21450,21450,0
|
|
20240808,161000,3521746700,21450,21450,21450,21450,0
|
|
20240808,160900,3521746700,21450,21450,21450,21450,0
|
|
20240808,160800,3521746700,21450,21450,21450,21450,4322
|
|
20240808,160700,3521746700,21450,21450,21450,21450,0
|
|
20240808,160600,3521746700,21450,21450,21450,21450,0
|
|
20240808,160500,3521746700,21450,21450,21450,21450,0
|
|
20240808,160400,3521746700,21450,21450,21450,21450,0
|
|
20240808,160300,3521746700,21450,21450,21450,21450,0
|
|
20240808,160200,3521746700,21450,21450,21450,21450,0
|
|
20240808,160100,3521746700,21450,21450,21450,21450,0
|
|
20240808,160000,3521746700,21450,21450,21450,21450,0
|
|
20240808,155900,3521746700,21450,21450,21450,21450,0
|
|
20240808,155800,3521746700,21450,21450,21450,21450,0
|
|
20240808,155700,3521746700,21450,21450,21450,21450,0
|
|
20240808,155600,3521746700,21450,21450,21450,21450,0
|
|
20240808,155500,3521746700,21450,21450,21450,21450,0
|
|
20240808,155400,3521746700,21450,21450,21450,21450,0
|
|
20240808,155300,3521746700,21450,21450,21450,21450,0
|
|
20240808,155200,3521746700,21450,21450,21450,21450,0
|
|
20240808,155100,3521746700,21450,21450,21450,21450,0
|
|
20240808,155000,3521746700,21450,21450,21450,21450,0
|
|
20240808,154900,3521746700,21450,21450,21450,21450,0
|
|
20240808,154800,3521746700,21450,21450,21450,21450,0
|
|
20240808,154700,3521746700,21450,21450,21450,21450,0
|
|
20240808,154600,3521746700,21450,21450,21450,21450,0
|
|
20240808,154500,3521746700,21450,21450,21450,21450,0
|
|
20240808,154400,3521746700,21450,21450,21450,21450,0
|
|
20240808,154300,3521746700,21450,21450,21450,21450,0
|
|
20240808,154200,3521746700,21450,21450,21450,21450,0
|
|
20240808,154100,3521746700,21450,21450,21450,21450,0
|
|
20240808,154000,3521746700,21450,21450,21450,21450,0
|
|
20240808,153900,3521746700,21450,21450,21450,21450,0
|
|
20240808,153800,3521746700,21450,21450,21450,21450,4322
|
|
20240808,153700,3521746700,21450,21450,21450,21450,0
|
|
20240808,153600,3521746700,21450,21450,21450,21450,0
|
|
20240808,153500,3521746700,21450,21450,21450,21450,0
|
|
20240808,153400,3521746700,21450,21450,21450,21450,0
|
|
20240808,153300,3521746700,21450,21450,21450,21450,0
|
|
20240808,153200,3521746700,21450,21450,21450,21450,0
|
|
20240808,153100,3521746700,21450,21450,21450,21450,0
|
|
20240808,153000,3521746700,21450,21450,21450,21450,4322
|
|
20240808,152900,3429039800,21550,21550,21550,21550,0
|
|
20240808,152800,3429039800,21550,21550,21550,21550,0
|
|
20240808,152700,3429039800,21550,21550,21550,21550,0
|
|
20240808,152600,3429039800,21550,21550,21550,21550,0
|
|
20240808,152500,3429039800,21550,21550,21550,21550,0
|
|
20240808,152400,3429039800,21550,21550,21550,21550,0
|
|
20240808,152300,3429039800,21550,21550,21550,21550,0
|
|
20240808,152200,3429039800,21550,21550,21550,21550,0
|
|
20240808,152100,3429039800,21550,21550,21550,21550,0
|
|
20240808,152000,3429039800,21550,21550,21550,21550,0
|
|
20240808,151900,3429039800,21550,21550,21600,21550,248
|
|
20240808,151800,3423695350,21500,21500,21500,21500,453
|
|
20240808,151700,3413955850,21500,21500,21550,21500,991
|
|
20240808,151600,3392644350,21550,21500,21550,21500,142
|
|
20240808,151500,3389588750,21600,21600,21600,21500,1048
|
|
20240808,151400,3367023800,21650,21650,21650,21650,6
|
|
20240808,151300,3366893900,21550,21600,21600,21550,62
|
|
20240808,151200,3365554750,21650,21650,21650,21550,24
|
|
20240808,151100,3365035450,21550,21600,21600,21500,1176
|
|
20240808,151000,3339734850,21550,21550,21650,21550,961
|
|
20240808,150900,3319022000,21600,21600,21600,21600,191
|
|
20240808,150800,3314896400,21600,21600,21600,21600,1341
|
|
20240808,150700,3285930800,21650,21650,21650,21600,16
|
|
20240808,150600,3285584850,21650,21600,21650,21600,261
|
|
20240808,150500,3279936700,21650,21600,21650,21600,281
|
|
20240808,150400,3273862150,21600,21650,21650,21600,1430
|
|
20240808,150300,3242905250,21650,21650,21650,21650,42
|
|
20240808,150200,3241995950,21700,21700,21700,21700,51
|
|
20240808,150100,3240889250,21700,21700,21700,21700,0
|
|
20240808,150000,3240889250,21700,21700,21700,21700,5
|
|
20240808,145900,3240780750,21650,21650,21650,21650,0
|
|
20240808,145800,3240780750,21650,21650,21650,21650,0
|
|
20240808,145700,3240780750,21650,21650,21650,21650,87
|
|
20240808,145600,3238897200,21700,21700,21700,21650,564
|
|
20240808,145500,3226659150,21700,21750,21750,21700,245
|
|
20240808,145400,3221342600,21750,21750,21750,21750,1
|
|
20240808,145300,3221320850,21800,21750,21800,21750,41
|
|
20240808,145200,3220429050,21700,21700,21700,21700,2
|
|
20240808,145100,3220385650,21700,21700,21700,21700,2
|
|
20240808,145000,3220342250,21700,21700,21700,21700,400
|
|
20240808,144900,3211662250,21700,21700,21700,21700,0
|
|
20240808,144800,3211662250,21700,21700,21700,21700,37
|
|
20240808,144700,3210859350,21700,21700,21700,21700,123
|
|
20240808,144600,3208190250,21700,21700,21700,21700,0
|
|
20240808,144500,3208190250,21700,21700,21700,21700,68
|
|
20240808,144400,3206714650,21700,21700,21700,21700,131
|
|
20240808,144300,3203871950,21750,21750,21750,21750,20
|
|
20240808,144200,3203436950,21700,21750,21750,21700,65
|
|
20240808,144100,3202024700,21750,21750,21750,21750,1
|
|
20240808,144000,3202002950,21800,21800,21800,21750,34
|
|
20240808,143900,3201261950,21700,21750,21800,21650,347
|
|
20240808,143800,3193719450,21600,21600,21600,21600,143
|
|
20240808,143700,3190630650,21600,21700,21700,21600,1436
|
|
20240808,143600,3159554650,21650,21650,21700,21650,506
|
|
20240808,143500,3148574750,21700,21700,21700,21700,2
|
|
20240808,143400,3148531350,21700,21700,21700,21700,292
|
|
20240808,143300,3142194950,21700,21700,21700,21700,60
|
|
20240808,143200,3140892950,21700,21600,21700,21600,194
|
|
20240808,143100,3136683900,21600,21650,21650,21600,211
|
|
20240808,143000,3132123750,21650,21650,21650,21600,1907
|
|
20240808,142900,3090914850,21650,21650,21650,21650,1152
|
|
20240808,142800,3065974050,21700,21650,21700,21650,18
|
|
20240808,142700,3065584300,21650,21750,21750,21650,550
|
|
20240808,142600,3053646300,21700,21750,21750,21700,74
|
|
20240808,142500,3052040450,21700,21700,21750,21700,121
|
|
20240808,142400,3049414700,21700,21700,21700,21700,1690
|
|
20240808,142300,3012741700,21750,21750,21750,21750,200
|
|
20240808,142200,3008391700,21800,21750,21800,21750,372
|
|
20240808,142100,3000300600,21750,21750,21750,21750,0
|
|
20240808,142000,3000300600,21750,21750,21750,21750,10
|
|
20240808,141900,3000083100,21800,21800,21800,21800,298
|
|
20240808,141800,2993586700,21800,21800,21800,21800,45
|
|
20240808,141700,2992605700,21800,21800,21800,21800,107
|
|
20240808,141600,2990273100,21800,21800,21800,21800,43
|
|
20240808,141500,2989335700,21800,21800,21800,21800,2
|
|
20240808,141400,2989292100,21800,21800,21800,21800,2
|
|
20240808,141300,2989248500,21800,21800,21800,21800,20
|
|
20240808,141200,2988812500,21800,21800,21800,21800,366
|
|
20240808,141100,2980833700,21850,21800,21850,21750,132
|
|
20240808,141000,2977962450,21800,21800,21800,21750,271
|
|
20240808,140900,2972059150,21850,21850,21850,21850,1
|
|
20240808,140800,2972037300,21800,21850,21850,21800,185
|
|
20240808,140700,2967995100,21850,21800,21850,21800,386
|
|
20240808,140600,2959579450,21800,21800,21800,21800,0
|
|
20240808,140500,2959579450,21800,21800,21800,21800,50
|
|
20240808,140400,2958489450,21800,21800,21800,21800,2
|
|
20240808,140300,2958445850,21800,21850,21850,21800,2
|
|
20240808,140200,2958402200,21850,21800,21850,21800,11
|
|
20240808,140100,2958162350,21800,21750,21850,21750,263
|
|
20240808,140000,2952428850,21850,21800,21850,21750,18
|
|
20240808,135900,2952036450,21750,21750,21750,21750,103
|
|
20240808,135800,2949796200,21750,21750,21750,21750,116
|
|
20240808,135700,2947273200,21750,21700,21750,21700,67
|
|
20240808,135600,2945819250,21750,21700,21750,21700,223
|
|
20240808,135500,2940971900,21700,21700,21700,21700,669
|
|
20240808,135400,2926454600,21700,21750,21750,21700,222
|
|
20240808,135300,2921628650,21800,21800,21800,21800,101
|
|
20240808,135200,2919426850,21700,21750,21750,21700,203
|
|
20240808,135100,2915019100,21700,21750,21750,21700,16
|
|
20240808,135000,2914671850,21700,21750,21750,21700,280
|
|
20240808,134900,2908595700,21750,21750,21750,21700,236
|
|
20240808,134800,2903463600,21800,21750,21800,21700,80
|
|
20240808,134700,2901720950,21700,21700,21700,21700,521
|
|
20240808,134600,2890415250,21800,21800,21800,21800,1
|
|
20240808,134500,2890393450,21850,21700,21850,21700,210
|
|
20240808,134400,2885836300,21700,21850,21850,21700,1032
|
|
20240808,134300,2863434000,21850,21850,21850,21850,2
|
|
20240808,134200,2863390300,21750,21800,21850,21750,1082
|
|
20240808,134100,2839842450,21850,21850,21850,21850,0
|
|
20240808,134000,2839842450,21850,21800,21850,21800,289
|
|
20240808,133900,2833530250,21900,21850,21900,21850,23
|
|
20240808,133800,2833027600,21850,21900,21900,21850,102
|
|
20240808,133700,2830798850,21850,21850,21850,21850,147
|
|
20240808,133600,2827586900,21850,21950,21950,21850,1430
|
|
20240808,133500,2796338000,21900,21950,21950,21900,501
|
|
20240808,133400,2785366050,21950,21950,21950,21950,120
|
|
20240808,133300,2782732050,21950,21900,21950,21900,68
|
|
20240808,133200,2781242800,21900,21850,21900,21850,116
|
|
20240808,133100,2778706450,21900,21900,21900,21900,0
|
|
20240808,133000,2778706450,21900,21900,21900,21850,123
|
|
20240808,132900,2776017750,21900,21850,21900,21850,59
|
|
20240808,132800,2774725700,21900,22000,22050,21900,536
|
|
20240808,132700,2762983650,22050,21950,22050,21950,82
|
|
20240808,132600,2761180200,22000,22000,22000,22000,101
|
|
20240808,132500,2758958200,22000,21950,22000,21950,6
|
|
20240808,132400,2758826450,21900,21950,21950,21900,232
|
|
20240808,132300,2753745200,21900,21900,21900,21900,499
|
|
20240808,132200,2742817100,21900,21950,21950,21900,2
|
|
20240808,132100,2742773250,21950,21950,21950,21950,12
|
|
20240808,132000,2742509850,21950,21950,22000,21950,255
|
|
20240808,131900,2736912100,22000,21900,22000,21900,71
|
|
20240808,131800,2735354550,21900,21900,21900,21900,90
|
|
20240808,131700,2733383550,21900,21900,21900,21900,2
|
|
20240808,131600,2733339750,21900,21950,21950,21900,71
|
|
20240808,131500,2731784350,21950,21850,21950,21850,8
|
|
20240808,131400,2731609400,21900,21900,21900,21900,515
|
|
20240808,131300,2720330900,21900,21800,21900,21800,24
|
|
20240808,131200,2719807350,21850,21850,21850,21850,66
|
|
20240808,131100,2718365250,21800,21850,21850,21800,25
|
|
20240808,131000,2717820050,21850,21800,21850,21800,72
|
|
20240808,130900,2716250300,21800,21850,21850,21800,426
|
|
20240808,130800,2706947200,21800,21850,21850,21800,130
|
|
20240808,130700,2704110900,21850,21800,21850,21750,948
|
|
20240808,130600,2683484250,21750,21800,21800,21750,231
|
|
20240808,130500,2678448850,21800,21800,21800,21750,992
|
|
20240808,130400,2656830900,21800,21900,21900,21800,881
|
|
20240808,130300,2637574900,21900,21900,21900,21900,1209
|
|
20240808,130200,2611097800,21900,21950,21950,21900,8
|
|
20240808,130100,2610922250,21950,21950,21950,21950,221
|
|
20240808,130000,2606071300,21950,22000,22000,21950,535
|
|
20240808,125900,2594326300,22000,21950,22000,21950,150
|
|
20240808,125800,2591027350,21950,21950,22000,21950,1083
|
|
20240808,125700,2567255350,21950,22000,22000,21900,4391
|
|
20240808,125600,2470953450,22100,22050,22100,22050,1917
|
|
20240808,125500,2428683550,22100,22100,22100,22100,2
|
|
20240808,125400,2428639350,22150,22100,22150,22100,9
|
|
20240808,125300,2428440350,22100,22100,22100,22100,950
|
|
20240808,125200,2407445350,22100,22100,22100,22100,239
|
|
20240808,125100,2402163450,22150,22150,22150,22150,10
|
|
20240808,125000,2401941950,22150,22150,22150,22100,294
|
|
20240808,124900,2395429900,22200,22150,22200,22150,541
|
|
20240808,124800,2383446700,22150,22150,22200,22150,100
|
|
20240808,124700,2381231600,22150,22200,22200,22150,25
|
|
20240808,124600,2380676850,22200,22200,22200,22200,0
|
|
20240808,124500,2380676850,22200,22100,22200,22100,60
|
|
20240808,124400,2379347850,22150,22150,22150,22100,292
|
|
20240808,124300,2372889550,22150,22150,22150,22150,488
|
|
20240808,124200,2362080350,22200,22200,22200,22200,234
|
|
20240808,124100,2356885550,22100,22100,22100,22100,3
|
|
20240808,124000,2356819250,22150,22150,22200,22150,798
|
|
20240808,123900,2339143500,22150,22200,22200,22150,382
|
|
20240808,123800,2330679050,22200,22200,22200,22200,0
|
|
20240808,123700,2330679050,22200,22150,22200,22150,296
|
|
20240808,123600,2324117650,22150,22200,22200,22150,207
|
|
20240808,123500,2319532400,22200,22200,22200,22200,0
|
|
20240808,123400,2319532400,22200,22250,22250,22200,251
|
|
20240808,123300,2313960150,22200,22200,22200,22200,21
|
|
20240808,123200,2313493950,22200,22200,22200,22200,12
|
|
20240808,123100,2313227550,22250,22250,22250,22250,10
|
|
20240808,123000,2313005050,22250,22250,22250,22250,123
|
|
20240808,122900,2310268300,22250,22250,22250,22250,177
|
|
20240808,122800,2306330050,22250,22250,22250,22250,0
|
|
20240808,122700,2306330050,22250,22250,22300,22250,11
|
|
20240808,122600,2306085200,22300,22300,22300,22300,0
|
|
20240808,122500,2306085200,22300,22200,22300,22200,155
|
|
20240808,122400,2302641700,22300,22300,22300,22300,0
|
|
20240808,122300,2302641700,22300,22300,22300,22300,0
|
|
20240808,122200,2302641700,22300,22300,22300,22300,0
|
|
20240808,122100,2302641700,22300,22250,22300,22250,255
|
|
20240808,122000,2296967700,22250,22250,22250,22250,5
|
|
20240808,121900,2296856450,22150,22150,22150,22150,4
|
|
20240808,121800,2296767850,22100,22100,22100,22100,51
|
|
20240808,121700,2295640750,22100,22200,22200,22100,499
|
|
20240808,121600,2284609000,22200,22200,22200,22200,0
|
|
20240808,121500,2284609000,22200,22200,22200,22150,4
|
|
20240808,121400,2284520250,22200,22200,22200,22200,0
|
|
20240808,121300,2284520250,22200,22200,22200,22200,0
|
|
20240808,121200,2284520250,22200,22150,22200,22150,46
|
|
20240808,121100,2283499300,22150,22150,22150,22150,63
|
|
20240808,121000,2282103850,22200,22200,22200,22200,225
|
|
20240808,120900,2277108850,22250,22200,22250,22200,492
|
|
20240808,120800,2266179700,22200,22050,22200,22050,117
|
|
20240808,120700,2263599550,22050,22100,22100,22050,1239
|
|
20240808,120600,2236253900,22250,22250,22250,22250,0
|
|
20240808,120500,2236253900,22250,22250,22250,22250,1
|
|
20240808,120400,2236231650,22100,22150,22250,22100,410
|
|
20240808,120300,2227163500,22150,22150,22150,22150,277
|
|
20240808,120200,2221027950,22250,22250,22250,22250,0
|
|
20240808,120100,2221027950,22250,22250,22250,22250,10
|
|
20240808,120000,2220805450,22250,22250,22250,22250,1
|
|
20240808,115900,2220783200,22150,22150,22150,22150,4
|
|
20240808,115800,2220694600,22100,22150,22150,22100,400
|
|
20240808,115700,2211845100,22250,22250,22250,22250,10
|
|
20240808,115600,2211622600,22250,22250,22250,22250,5
|
|
20240808,115500,2211511350,22300,22200,22300,22050,1022
|
|
20240808,115400,2188954900,22200,22100,22200,22050,469
|
|
20240808,115300,2178597750,22200,22150,22200,22150,66
|
|
20240808,115200,2177135800,22150,22150,22150,22150,215
|
|
20240808,115100,2172373550,22150,22200,22200,22150,24
|
|
20240808,115000,2171840900,22200,22250,22250,22200,5
|
|
20240808,114900,2171729700,22200,22200,22300,22200,441
|
|
20240808,114800,2161939400,22200,22300,22300,22100,2318
|
|
20240808,114700,2110638600,22300,22300,22300,22300,10
|
|
20240808,114600,2110415600,22350,22350,22350,22350,50
|
|
20240808,114500,2109298100,22350,22350,22350,22350,24
|
|
20240808,114400,2108761700,22350,22400,22400,22350,206
|
|
20240808,114300,2104147650,22400,22300,22400,22300,570
|
|
20240808,114200,2091406750,22350,22300,22350,22300,24
|
|
20240808,114100,2090871500,22350,22250,22350,22250,111
|
|
20240808,114000,2088396350,22250,22200,22250,22200,104
|
|
20240808,113900,2086087050,22250,22250,22250,22250,2
|
|
20240808,113800,2086042550,22200,22250,22250,22200,478
|
|
20240808,113700,2075428450,22300,22250,22300,22250,62
|
|
20240808,113600,2074048900,22250,22250,22250,22250,207
|
|
20240808,113500,2069443150,22300,22250,22300,22250,115
|
|
20240808,113400,2066883900,22300,22400,22400,22300,674
|
|
20240808,113300,2051845800,22400,22400,22400,22400,50
|
|
20240808,113200,2050725800,22350,22400,22400,22350,15
|
|
20240808,113100,2050390050,22400,22400,22400,22400,1
|
|
20240808,113000,2050367650,22300,22350,22350,22300,155
|
|
20240808,112900,2046904500,22350,22450,22450,22350,37
|
|
20240808,112800,2046073950,22450,22350,22450,22350,423
|
|
20240808,112700,2036619800,22350,22350,22350,22350,326
|
|
20240808,112600,2029333700,22400,22450,22450,22400,27
|
|
20240808,112500,2028728400,22400,22400,22400,22400,279
|
|
20240808,112400,2022478800,22450,22400,22450,22400,51
|
|
20240808,112300,2021336350,22400,22400,22400,22400,0
|
|
20240808,112200,2021336350,22400,22450,22450,22400,63
|
|
20240808,112100,2019922250,22400,22400,22400,22400,117
|
|
20240808,112000,2017301450,22500,22450,22500,22450,5
|
|
20240808,111900,2017189100,22500,22450,22500,22350,82
|
|
20240808,111800,2015350800,22450,22300,22450,22300,452
|
|
20240808,111700,2005232300,22400,22400,22400,22400,17
|
|
20240808,111600,2004851500,22400,22300,22400,22300,2
|
|
20240808,111500,2004806800,22400,22300,22400,22250,207
|
|
20240808,111400,2000179200,22300,22350,22350,22300,347
|
|
20240808,111300,1992439600,22300,22300,22300,22300,5
|
|
20240808,111200,1992328100,22350,22350,22400,22350,88
|
|
20240808,111100,1990361250,22400,22400,22400,22400,172
|
|
20240808,111000,1986508450,22350,22250,22400,22200,296
|
|
20240808,110900,1979911500,22250,22300,22300,22250,714
|
|
20240808,110800,1964019550,22300,22400,22400,22250,506
|
|
20240808,110700,1952724900,22400,22500,22550,22400,2721
|
|
20240808,110600,1891637300,22500,22600,22700,22500,1595
|
|
20240808,110500,1855655700,22700,22650,22700,22600,1501
|
|
20240808,110400,1821635150,22650,22650,22700,22650,2446
|
|
20240808,110300,1766168150,22650,22650,22700,22650,1349
|
|
20240808,110200,1735605450,22650,22650,22650,22550,1225
|
|
20240808,110100,1707909300,22650,22600,22700,22600,1452
|
|
20240808,110000,1675013650,22650,22500,22650,22500,2149
|
|
20240808,105900,1626502200,22500,22350,22500,22350,1995
|
|
20240808,105800,1581700200,22300,22300,22300,22300,623
|
|
20240808,105700,1567807300,22300,22250,22300,22200,56
|
|
20240808,105600,1566562450,22200,22350,22350,22200,599
|
|
20240808,105500,1553221850,22350,22350,22350,22350,6
|
|
20240808,105400,1553087750,22350,22350,22350,22350,136
|
|
20240808,105300,1550048150,22350,22300,22400,22300,65
|
|
20240808,105200,1548596350,22400,22350,22400,22250,259
|
|
20240808,105100,1542825350,22450,22400,22450,22300,78
|
|
20240808,105000,1541075900,22500,22300,22500,22300,662
|
|
20240808,104900,1526226050,22300,22200,22300,22200,206
|
|
20240808,104800,1521633000,22200,22200,22200,22200,718
|
|
20240808,104700,1505693400,22250,22350,22350,22250,201
|
|
20240808,104600,1501211700,22350,22350,22350,22300,68
|
|
20240808,104500,1499694200,22350,22350,22400,22300,136
|
|
20240808,104400,1496659300,22350,22300,22350,22300,225
|
|
20240808,104300,1491640950,22300,22200,22300,22050,1280
|
|
20240808,104200,1463303950,22200,22300,22300,22150,168
|
|
20240808,104100,1459573150,22300,22350,22350,22150,452
|
|
20240808,104000,1449522100,22450,22450,22450,22350,618
|
|
20240808,103900,1435678000,22450,22450,22500,22400,331
|
|
20240808,103800,1428251250,22500,22450,22500,22450,206
|
|
20240808,103700,1423626300,22500,22450,22550,22450,346
|
|
20240808,103600,1415853650,22500,22600,22600,22500,1577
|
|
20240808,103500,1380330000,22600,22600,22650,22550,1765
|
|
20240808,103400,1340455250,22650,22500,22650,22500,537
|
|
20240808,103300,1328344150,22550,22550,22550,22500,845
|
|
20240808,103200,1309289900,22550,22450,22600,22450,2166
|
|
20240808,103100,1260545450,22500,22300,22500,22300,1081
|
|
20240808,103000,1236306100,22300,22300,22350,22300,138
|
|
20240808,102900,1233225000,22300,22400,22400,22300,1068
|
|
20240808,102800,1209397000,22400,22350,22400,22300,584
|
|
20240808,102700,1196344600,22400,22400,22400,22400,35
|
|
20240808,102600,1195560600,22350,22350,22350,22350,166
|
|
20240808,102500,1191850500,22350,22200,22350,22200,340
|
|
20240808,102400,1184264750,22200,22250,22250,22200,206
|
|
20240808,102300,1179686500,22200,22250,22250,22200,176
|
|
20240808,102200,1175770750,22250,22250,22350,22250,880
|
|
20240808,102100,1156165550,22250,22250,22250,22250,318
|
|
20240808,102000,1149090050,22250,22200,22250,22200,396
|
|
20240808,101900,1140296050,22250,22250,22250,22200,1320
|
|
20240808,101800,1110958100,22300,22200,22300,22200,823
|
|
20240808,101700,1092620450,22250,22150,22250,22150,253
|
|
20240808,101600,1087003600,22250,22100,22250,22100,554
|
|
20240808,101500,1074720800,22150,22100,22150,22100,137
|
|
20240808,101400,1071687250,22100,22100,22100,22100,310
|
|
20240808,101300,1064836250,22100,22100,22100,22100,350
|
|
20240808,101200,1057101250,22050,22100,22100,22050,61
|
|
20240808,101100,1055756100,22100,22000,22100,22000,241
|
|
20240808,101000,1050440000,22050,22050,22050,22000,195
|
|
20240808,100900,1046149500,22050,22150,22150,22050,56
|
|
20240808,100800,1044909600,22000,22050,22150,22000,210
|
|
20240808,100700,1040271100,22050,21950,22050,21950,74
|
|
20240808,100600,1038646700,21950,22000,22000,21950,631
|
|
20240808,100500,1024785500,22050,22150,22150,22050,294
|
|
20240808,100400,1018295050,22100,22100,22150,22050,337
|
|
20240808,100300,1010847900,22050,22050,22050,22050,103
|
|
20240808,100200,1008576750,22000,21950,22050,21950,447
|
|
20240808,100100,998742750,21950,21950,21950,21950,122
|
|
20240808,100000,996064850,21900,21900,21900,21900,0
|
|
20240808,095900,996064850,21900,21850,21950,21850,74
|
|
20240808,095800,994444250,21900,21850,21900,21850,22
|
|
20240808,095700,993962550,21850,21850,21850,21850,221
|
|
20240808,095600,989133700,21850,21900,21950,21850,618
|
|
20240808,095500,975583700,21900,21850,21900,21850,11
|
|
20240808,095400,975343300,21850,21900,21900,21850,91
|
|
20240808,095300,973353650,21900,21900,21900,21800,101
|
|
20240808,095200,971141850,21900,21900,21900,21800,361
|
|
20240808,095100,963247050,21800,21700,21800,21700,280
|
|
20240808,095000,957143200,21700,21750,21800,21700,651
|
|
20240808,094900,942999750,21800,21800,21800,21750,661
|
|
20240808,094800,928593600,21800,21800,21800,21800,899
|
|
20240808,094700,908995400,21800,21700,21800,21700,678
|
|
20240808,094600,894241900,21750,21850,21850,21700,1693
|
|
20240808,094500,857369900,21850,21900,21900,21850,761
|
|
20240808,094400,840728500,21950,21950,21950,21900,472
|
|
20240808,094300,830384550,22000,21950,22000,21950,1477
|
|
20240808,094200,797961900,21950,22100,22100,21950,376
|
|
20240808,094100,789707200,22100,22150,22150,21950,292
|
|
20240808,094000,783283650,22150,22100,22150,22050,243
|
|
20240808,093900,777915800,22100,21950,22100,21950,444
|
|
20240808,093800,768144900,21950,21950,21950,21900,68
|
|
20240808,093700,766652550,21900,22000,22050,21900,840
|
|
20240808,093600,748228300,22000,22100,22150,22000,2574
|
|
20240808,093500,691537650,22100,22250,22250,22100,250
|
|
20240808,093400,686010600,22250,22150,22250,22150,38
|
|
20240808,093300,685168800,22100,22100,22150,22050,383
|
|
20240808,093200,676700800,22050,22150,22250,22050,1393
|
|
20240808,093100,645932800,22150,22250,22250,22150,128
|
|
20240808,093000,643097400,22100,22200,22250,22100,646
|
|
20240808,092900,628756850,22200,22300,22450,22200,1188
|
|
20240808,092800,602290300,22450,22450,22450,22300,128
|
|
20240808,092700,599428350,22500,22450,22500,22450,375
|
|
20240808,092600,591007400,22450,22350,22450,22300,156
|
|
20240808,092500,587525750,22300,22300,22350,22300,23
|
|
20240808,092400,587012600,22300,22300,22300,22300,208
|
|
20240808,092300,582374200,22350,22400,22450,22350,612
|
|
20240808,092200,568675500,22450,22600,22600,22350,2044
|
|
20240808,092100,522753250,22550,22500,22550,22450,687
|
|
20240808,092000,507287150,22500,22600,22600,22350,1465
|
|
20240808,091900,474426900,22600,22450,22700,22350,2373
|
|
20240808,091800,421049350,22450,22100,22450,22000,1111
|
|
20240808,091700,396371550,22100,22150,22150,22100,327
|
|
20240808,091600,389129850,22150,21900,22150,21900,492
|
|
20240808,091500,378299900,21900,21900,22000,21900,377
|
|
20240808,091400,370038500,21900,21950,21950,21900,454
|
|
20240808,091300,360083850,21950,21850,21950,21850,527
|
|
20240808,091200,348523900,21850,22100,22100,21850,1066
|
|
20240808,091100,325071150,22100,22250,22250,22100,1007
|
|
20240808,091000,302710300,22250,22100,22300,22100,1471
|
|
20240808,090900,270072450,22100,22000,22150,21950,1279
|
|
20240808,090800,241846050,21950,21800,21950,21800,1216
|
|
20240808,090700,215294000,21800,21800,21900,21750,1114
|
|
20240808,090600,190966950,21800,21700,21800,21650,1146
|
|
20240808,090500,166053000,21600,21750,21750,21600,269
|
|
20240808,090400,160234200,21750,21700,21750,21700,594
|
|
20240808,090300,147344250,21700,21450,21700,21450,592
|
|
20240808,090200,134545200,21450,21500,21500,21450,814
|
|
20240808,090100,117061500,21550,21350,21700,21350,780
|
|
20240808,090000,100242350,21400,21400,21450,21150,4684
|