760 lines
40 KiB
CSV
760 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,213700,3155097950,22100,22100,22100,22100,2422
|
|
20240809,213600,3155097950,22100,22100,22100,22100,0
|
|
20240809,213500,3155097950,22100,22100,22100,22100,0
|
|
20240809,213400,3155097950,22100,22100,22100,22100,0
|
|
20240809,213300,3155097950,22100,22100,22100,22100,0
|
|
20240809,213200,3155097950,22100,22100,22100,22100,0
|
|
20240809,213100,3155097950,22100,22100,22100,22100,0
|
|
20240809,213000,3155097950,22100,22100,22100,22100,0
|
|
20240809,212900,3155097950,22100,22100,22100,22100,0
|
|
20240809,212800,3155097950,22100,22100,22100,22100,0
|
|
20240809,212700,3155097950,22100,22100,22100,22100,0
|
|
20240809,212600,3155097950,22100,22100,22100,22100,0
|
|
20240809,212500,3155097950,22100,22100,22100,22100,0
|
|
20240809,212400,3155097950,22100,22100,22100,22100,0
|
|
20240809,212300,3155097950,22100,22100,22100,22100,0
|
|
20240809,212200,3155097950,22100,22100,22100,22100,0
|
|
20240809,212100,3155097950,22100,22100,22100,22100,0
|
|
20240809,212000,3155097950,22100,22100,22100,22100,0
|
|
20240809,211900,3155097950,22100,22100,22100,22100,0
|
|
20240809,211800,3155097950,22100,22100,22100,22100,0
|
|
20240809,211700,3155097950,22100,22100,22100,22100,0
|
|
20240809,211600,3155097950,22100,22100,22100,22100,0
|
|
20240809,211500,3155097950,22100,22100,22100,22100,0
|
|
20240809,211400,3155097950,22100,22100,22100,22100,0
|
|
20240809,211300,3155097950,22100,22100,22100,22100,0
|
|
20240809,211200,3155097950,22100,22100,22100,22100,0
|
|
20240809,211100,3155097950,22100,22100,22100,22100,0
|
|
20240809,211000,3155097950,22100,22100,22100,22100,0
|
|
20240809,210900,3155097950,22100,22100,22100,22100,0
|
|
20240809,210800,3155097950,22100,22100,22100,22100,0
|
|
20240809,210700,3155097950,22100,22100,22100,22100,2422
|
|
20240809,210600,3155097950,22100,22100,22100,22100,0
|
|
20240809,210500,3155097950,22100,22100,22100,22100,0
|
|
20240809,210400,3155097950,22100,22100,22100,22100,0
|
|
20240809,210300,3155097950,22100,22100,22100,22100,0
|
|
20240809,210200,3155097950,22100,22100,22100,22100,0
|
|
20240809,210100,3155097950,22100,22100,22100,22100,0
|
|
20240809,210000,3155097950,22100,22100,22100,22100,0
|
|
20240809,205900,3155097950,22100,22100,22100,22100,0
|
|
20240809,205800,3155097950,22100,22100,22100,22100,0
|
|
20240809,205700,3155097950,22100,22100,22100,22100,0
|
|
20240809,205600,3155097950,22100,22100,22100,22100,0
|
|
20240809,205500,3155097950,22100,22100,22100,22100,0
|
|
20240809,205400,3155097950,22100,22100,22100,22100,0
|
|
20240809,205300,3155097950,22100,22100,22100,22100,0
|
|
20240809,205200,3155097950,22100,22100,22100,22100,0
|
|
20240809,205100,3155097950,22100,22100,22100,22100,0
|
|
20240809,205000,3155097950,22100,22100,22100,22100,0
|
|
20240809,204900,3155097950,22100,22100,22100,22100,0
|
|
20240809,204800,3155097950,22100,22100,22100,22100,0
|
|
20240809,204700,3155097950,22100,22100,22100,22100,0
|
|
20240809,204600,3155097950,22100,22100,22100,22100,0
|
|
20240809,204500,3155097950,22100,22100,22100,22100,0
|
|
20240809,204400,3155097950,22100,22100,22100,22100,0
|
|
20240809,204300,3155097950,22100,22100,22100,22100,0
|
|
20240809,204200,3155097950,22100,22100,22100,22100,0
|
|
20240809,204100,3155097950,22100,22100,22100,22100,0
|
|
20240809,204000,3155097950,22100,22100,22100,22100,0
|
|
20240809,203900,3155097950,22100,22100,22100,22100,0
|
|
20240809,203800,3155097950,22100,22100,22100,22100,0
|
|
20240809,203700,3155097950,22100,22100,22100,22100,2422
|
|
20240809,203600,3155097950,22100,22100,22100,22100,0
|
|
20240809,203500,3155097950,22100,22100,22100,22100,0
|
|
20240809,203400,3155097950,22100,22100,22100,22100,0
|
|
20240809,203300,3155097950,22100,22100,22100,22100,0
|
|
20240809,203200,3155097950,22100,22100,22100,22100,0
|
|
20240809,203100,3155097950,22100,22100,22100,22100,0
|
|
20240809,203000,3155097950,22100,22100,22100,22100,0
|
|
20240809,202900,3155097950,22100,22100,22100,22100,0
|
|
20240809,202800,3155097950,22100,22100,22100,22100,0
|
|
20240809,202700,3155097950,22100,22100,22100,22100,0
|
|
20240809,202600,3155097950,22100,22100,22100,22100,0
|
|
20240809,202500,3155097950,22100,22100,22100,22100,0
|
|
20240809,202400,3155097950,22100,22100,22100,22100,0
|
|
20240809,202300,3155097950,22100,22100,22100,22100,0
|
|
20240809,202200,3155097950,22100,22100,22100,22100,0
|
|
20240809,202100,3155097950,22100,22100,22100,22100,0
|
|
20240809,202000,3155097950,22100,22100,22100,22100,0
|
|
20240809,201900,3155097950,22100,22100,22100,22100,0
|
|
20240809,201800,3155097950,22100,22100,22100,22100,0
|
|
20240809,201700,3155097950,22100,22100,22100,22100,0
|
|
20240809,201600,3155097950,22100,22100,22100,22100,0
|
|
20240809,201500,3155097950,22100,22100,22100,22100,0
|
|
20240809,201400,3155097950,22100,22100,22100,22100,0
|
|
20240809,201300,3155097950,22100,22100,22100,22100,0
|
|
20240809,201200,3155097950,22100,22100,22100,22100,0
|
|
20240809,201100,3155097950,22100,22100,22100,22100,0
|
|
20240809,201000,3155097950,22100,22100,22100,22100,0
|
|
20240809,200900,3155097950,22100,22100,22100,22100,0
|
|
20240809,200800,3155097950,22100,22100,22100,22100,0
|
|
20240809,200700,3155097950,22100,22100,22100,22100,2422
|
|
20240809,200600,3155097950,22100,22100,22100,22100,0
|
|
20240809,200500,3155097950,22100,22100,22100,22100,0
|
|
20240809,200400,3155097950,22100,22100,22100,22100,0
|
|
20240809,200300,3155097950,22100,22100,22100,22100,0
|
|
20240809,200200,3155097950,22100,22100,22100,22100,0
|
|
20240809,200100,3155097950,22100,22100,22100,22100,0
|
|
20240809,200000,3155097950,22100,22100,22100,22100,0
|
|
20240809,195900,3155097950,22100,22100,22100,22100,0
|
|
20240809,195800,3155097950,22100,22100,22100,22100,0
|
|
20240809,195700,3155097950,22100,22100,22100,22100,0
|
|
20240809,195600,3155097950,22100,22100,22100,22100,0
|
|
20240809,195500,3155097950,22100,22100,22100,22100,0
|
|
20240809,195400,3155097950,22100,22100,22100,22100,0
|
|
20240809,195300,3155097950,22100,22100,22100,22100,0
|
|
20240809,195200,3155097950,22100,22100,22100,22100,0
|
|
20240809,195100,3155097950,22100,22100,22100,22100,0
|
|
20240809,195000,3155097950,22100,22100,22100,22100,0
|
|
20240809,194900,3155097950,22100,22100,22100,22100,0
|
|
20240809,194800,3155097950,22100,22100,22100,22100,0
|
|
20240809,194700,3155097950,22100,22100,22100,22100,0
|
|
20240809,194600,3155097950,22100,22100,22100,22100,0
|
|
20240809,194500,3155097950,22100,22100,22100,22100,0
|
|
20240809,194400,3155097950,22100,22100,22100,22100,0
|
|
20240809,194300,3155097950,22100,22100,22100,22100,0
|
|
20240809,194200,3155097950,22100,22100,22100,22100,0
|
|
20240809,194100,3155097950,22100,22100,22100,22100,0
|
|
20240809,194000,3155097950,22100,22100,22100,22100,0
|
|
20240809,193900,3155097950,22100,22100,22100,22100,0
|
|
20240809,193800,3155097950,22100,22100,22100,22100,0
|
|
20240809,193700,3155097950,22100,22100,22100,22100,2422
|
|
20240809,193600,3155097950,22100,22100,22100,22100,0
|
|
20240809,193500,3155097950,22100,22100,22100,22100,0
|
|
20240809,193400,3155097950,22100,22100,22100,22100,0
|
|
20240809,193300,3155097950,22100,22100,22100,22100,0
|
|
20240809,193200,3155097950,22100,22100,22100,22100,0
|
|
20240809,193100,3155097950,22100,22100,22100,22100,0
|
|
20240809,193000,3155097950,22100,22100,22100,22100,0
|
|
20240809,192900,3155097950,22100,22100,22100,22100,0
|
|
20240809,192800,3155097950,22100,22100,22100,22100,0
|
|
20240809,192700,3155097950,22100,22100,22100,22100,0
|
|
20240809,192600,3155097950,22100,22100,22100,22100,0
|
|
20240809,192500,3155097950,22100,22100,22100,22100,0
|
|
20240809,192400,3155097950,22100,22100,22100,22100,0
|
|
20240809,192300,3155097950,22100,22100,22100,22100,0
|
|
20240809,192200,3155097950,22100,22100,22100,22100,0
|
|
20240809,192100,3155097950,22100,22100,22100,22100,0
|
|
20240809,192000,3155097950,22100,22100,22100,22100,0
|
|
20240809,191900,3155097950,22100,22100,22100,22100,0
|
|
20240809,191800,3155097950,22100,22100,22100,22100,0
|
|
20240809,191700,3155097950,22100,22100,22100,22100,0
|
|
20240809,191600,3155097950,22100,22100,22100,22100,0
|
|
20240809,191500,3155097950,22100,22100,22100,22100,0
|
|
20240809,191400,3155097950,22100,22100,22100,22100,0
|
|
20240809,191300,3155097950,22100,22100,22100,22100,0
|
|
20240809,191200,3155097950,22100,22100,22100,22100,0
|
|
20240809,191100,3155097950,22100,22100,22100,22100,0
|
|
20240809,191000,3155097950,22100,22100,22100,22100,0
|
|
20240809,190900,3155097950,22100,22100,22100,22100,0
|
|
20240809,190800,3155097950,22100,22100,22100,22100,0
|
|
20240809,190700,3155097950,22100,22100,22100,22100,2422
|
|
20240809,190600,3155097950,22100,22100,22100,22100,0
|
|
20240809,190500,3155097950,22100,22100,22100,22100,0
|
|
20240809,190400,3155097950,22100,22100,22100,22100,0
|
|
20240809,190300,3155097950,22100,22100,22100,22100,0
|
|
20240809,190200,3155097950,22100,22100,22100,22100,0
|
|
20240809,190100,3155097950,22100,22100,22100,22100,0
|
|
20240809,190000,3155097950,22100,22100,22100,22100,0
|
|
20240809,185900,3155097950,22100,22100,22100,22100,0
|
|
20240809,185800,3155097950,22100,22100,22100,22100,0
|
|
20240809,185700,3155097950,22100,22100,22100,22100,0
|
|
20240809,185600,3155097950,22100,22100,22100,22100,0
|
|
20240809,185500,3155097950,22100,22100,22100,22100,0
|
|
20240809,185400,3155097950,22100,22100,22100,22100,0
|
|
20240809,185300,3155097950,22100,22100,22100,22100,0
|
|
20240809,185200,3155097950,22100,22100,22100,22100,0
|
|
20240809,185100,3155097950,22100,22100,22100,22100,0
|
|
20240809,185000,3155097950,22100,22100,22100,22100,0
|
|
20240809,184900,3155097950,22100,22100,22100,22100,0
|
|
20240809,184800,3155097950,22100,22100,22100,22100,0
|
|
20240809,184700,3155097950,22100,22100,22100,22100,0
|
|
20240809,184600,3155097950,22100,22100,22100,22100,0
|
|
20240809,184500,3155097950,22100,22100,22100,22100,0
|
|
20240809,184400,3155097950,22100,22100,22100,22100,0
|
|
20240809,184300,3155097950,22100,22100,22100,22100,0
|
|
20240809,184200,3155097950,22100,22100,22100,22100,0
|
|
20240809,184100,3155097950,22100,22100,22100,22100,0
|
|
20240809,184000,3155097950,22100,22100,22100,22100,0
|
|
20240809,183900,3155097950,22100,22100,22100,22100,0
|
|
20240809,183800,3155097950,22100,22100,22100,22100,0
|
|
20240809,183700,3155097950,22100,22100,22100,22100,2422
|
|
20240809,183600,3155097950,22100,22100,22100,22100,0
|
|
20240809,183500,3155097950,22100,22100,22100,22100,0
|
|
20240809,183400,3155097950,22100,22100,22100,22100,0
|
|
20240809,183300,3155097950,22100,22100,22100,22100,0
|
|
20240809,183200,3155097950,22100,22100,22100,22100,0
|
|
20240809,183100,3155097950,22100,22100,22100,22100,0
|
|
20240809,183000,3155097950,22100,22100,22100,22100,0
|
|
20240809,182900,3155097950,22100,22100,22100,22100,0
|
|
20240809,182800,3155097950,22100,22100,22100,22100,0
|
|
20240809,182700,3155097950,22100,22100,22100,22100,0
|
|
20240809,182600,3155097950,22100,22100,22100,22100,0
|
|
20240809,182500,3155097950,22100,22100,22100,22100,0
|
|
20240809,182400,3155097950,22100,22100,22100,22100,0
|
|
20240809,182300,3155097950,22100,22100,22100,22100,0
|
|
20240809,182200,3155097950,22100,22100,22100,22100,0
|
|
20240809,182100,3155097950,22100,22100,22100,22100,0
|
|
20240809,182000,3155097950,22100,22100,22100,22100,0
|
|
20240809,181900,3155097950,22100,22100,22100,22100,0
|
|
20240809,181800,3155097950,22100,22100,22100,22100,0
|
|
20240809,181700,3155097950,22100,22100,22100,22100,0
|
|
20240809,181600,3155097950,22100,22100,22100,22100,0
|
|
20240809,181500,3155097950,22100,22100,22100,22100,0
|
|
20240809,181400,3155097950,22100,22100,22100,22100,0
|
|
20240809,181300,3155097950,22100,22100,22100,22100,0
|
|
20240809,181200,3155097950,22100,22100,22100,22100,0
|
|
20240809,181100,3155097950,22100,22100,22100,22100,0
|
|
20240809,181000,3155097950,22100,22100,22100,22100,0
|
|
20240809,180900,3155097950,22100,22100,22100,22100,0
|
|
20240809,180800,3155097950,22100,22100,22100,22100,0
|
|
20240809,180700,3155097950,22100,22100,22100,22100,2422
|
|
20240809,180600,3155097950,22100,22100,22100,22100,0
|
|
20240809,180500,3155097950,22100,22100,22100,22100,0
|
|
20240809,180400,3155097950,22100,22100,22100,22100,0
|
|
20240809,180300,3155097950,22100,22100,22100,22100,0
|
|
20240809,180200,3155097950,22100,22100,22100,22100,0
|
|
20240809,180100,3155097950,22100,22100,22100,22100,0
|
|
20240809,180000,3155097950,22100,22100,22100,22100,0
|
|
20240809,175900,3155097950,22100,22100,22100,22100,0
|
|
20240809,175800,3155097950,22100,22100,22100,22100,0
|
|
20240809,175700,3155097950,22100,22100,22100,22100,0
|
|
20240809,175600,3155097950,22100,22100,22100,22100,0
|
|
20240809,175500,3155097950,22100,22100,22100,22100,0
|
|
20240809,175400,3155097950,22100,22100,22100,22100,0
|
|
20240809,175300,3155097950,22100,22100,22100,22100,0
|
|
20240809,175200,3155097950,22100,22100,22100,22100,0
|
|
20240809,175100,3155097950,22100,22100,22100,22100,0
|
|
20240809,175000,3155097950,22100,22100,22100,22100,0
|
|
20240809,174900,3155097950,22100,22100,22100,22100,0
|
|
20240809,174800,3155097950,22100,22100,22100,22100,0
|
|
20240809,174700,3155097950,22100,22100,22100,22100,0
|
|
20240809,174600,3155097950,22100,22100,22100,22100,0
|
|
20240809,174500,3155097950,22100,22100,22100,22100,0
|
|
20240809,174400,3155097950,22100,22100,22100,22100,0
|
|
20240809,174300,3155097950,22100,22100,22100,22100,0
|
|
20240809,174200,3155097950,22100,22100,22100,22100,0
|
|
20240809,174100,3155097950,22100,22100,22100,22100,0
|
|
20240809,174000,3155097950,22100,22100,22100,22100,0
|
|
20240809,173900,3155097950,22100,22100,22100,22100,0
|
|
20240809,173800,3155097950,22100,22100,22100,22100,0
|
|
20240809,173700,3155097950,22100,22100,22100,22100,2422
|
|
20240809,173600,3155097950,22100,22100,22100,22100,0
|
|
20240809,173500,3155097950,22100,22100,22100,22100,0
|
|
20240809,173400,3155097950,22100,22100,22100,22100,0
|
|
20240809,173300,3155097950,22100,22100,22100,22100,0
|
|
20240809,173200,3155097950,22100,22100,22100,22100,0
|
|
20240809,173100,3155097950,22100,22100,22100,22100,0
|
|
20240809,173000,3155097950,22100,22100,22100,22100,0
|
|
20240809,172900,3155097950,22100,22100,22100,22100,0
|
|
20240809,172800,3155097950,22100,22100,22100,22100,0
|
|
20240809,172700,3155097950,22100,22100,22100,22100,0
|
|
20240809,172600,3155097950,22100,22100,22100,22100,0
|
|
20240809,172500,3155097950,22100,22100,22100,22100,0
|
|
20240809,172400,3155097950,22100,22100,22100,22100,0
|
|
20240809,172300,3155097950,22100,22100,22100,22100,0
|
|
20240809,172200,3155097950,22100,22100,22100,22100,0
|
|
20240809,172100,3155097950,22100,22100,22100,22100,0
|
|
20240809,172000,3155097950,22100,22100,22100,22100,0
|
|
20240809,171900,3155097950,22100,22100,22100,22100,0
|
|
20240809,171800,3155097950,22100,22100,22100,22100,0
|
|
20240809,171700,3155097950,22100,22100,22100,22100,0
|
|
20240809,171600,3155097950,22100,22100,22100,22100,0
|
|
20240809,171500,3155097950,22100,22100,22100,22100,0
|
|
20240809,171400,3155097950,22100,22100,22100,22100,0
|
|
20240809,171300,3155097950,22100,22100,22100,22100,0
|
|
20240809,171200,3155097950,22100,22100,22100,22100,0
|
|
20240809,171100,3155097950,22100,22100,22100,22100,0
|
|
20240809,171000,3155097950,22100,22100,22100,22100,0
|
|
20240809,170900,3155097950,22100,22100,22100,22100,0
|
|
20240809,170800,3155097950,22100,22100,22100,22100,0
|
|
20240809,170700,3155097950,22100,22100,22100,22100,2422
|
|
20240809,170600,3155097950,22100,22100,22100,22100,0
|
|
20240809,170500,3155097950,22100,22100,22100,22100,0
|
|
20240809,170400,3155097950,22100,22100,22100,22100,0
|
|
20240809,170300,3155097950,22100,22100,22100,22100,0
|
|
20240809,170200,3155097950,22100,22100,22100,22100,0
|
|
20240809,170100,3155097950,22100,22100,22100,22100,0
|
|
20240809,170000,3155097950,22100,22100,22100,22100,0
|
|
20240809,165900,3155097950,22100,22100,22100,22100,0
|
|
20240809,165800,3155097950,22100,22100,22100,22100,0
|
|
20240809,165700,3155097950,22100,22100,22100,22100,0
|
|
20240809,165600,3155097950,22100,22100,22100,22100,0
|
|
20240809,165500,3155097950,22100,22100,22100,22100,0
|
|
20240809,165400,3155097950,22100,22100,22100,22100,0
|
|
20240809,165300,3155097950,22100,22100,22100,22100,0
|
|
20240809,165200,3155097950,22100,22100,22100,22100,0
|
|
20240809,165100,3155097950,22100,22100,22100,22100,0
|
|
20240809,165000,3155097950,22100,22100,22100,22100,0
|
|
20240809,164900,3155097950,22100,22100,22100,22100,0
|
|
20240809,164800,3155097950,22100,22100,22100,22100,0
|
|
20240809,164700,3155097950,22100,22100,22100,22100,0
|
|
20240809,164600,3155097950,22100,22100,22100,22100,0
|
|
20240809,164500,3155097950,22100,22100,22100,22100,0
|
|
20240809,164400,3155097950,22100,22100,22100,22100,0
|
|
20240809,164300,3155097950,22100,22100,22100,22100,0
|
|
20240809,164200,3155097950,22100,22100,22100,22100,0
|
|
20240809,164100,3155097950,22100,22100,22100,22100,0
|
|
20240809,164000,3155097950,22100,22100,22100,22100,0
|
|
20240809,163900,3155097950,22100,22100,22100,22100,0
|
|
20240809,163800,3155097950,22100,22100,22100,22100,0
|
|
20240809,163700,3155097950,22100,22100,22100,22100,2422
|
|
20240809,163600,3155097950,22100,22100,22100,22100,0
|
|
20240809,163500,3155097950,22100,22100,22100,22100,0
|
|
20240809,163400,3155097950,22100,22100,22100,22100,0
|
|
20240809,163300,3155097950,22100,22100,22100,22100,0
|
|
20240809,163200,3155097950,22100,22100,22100,22100,0
|
|
20240809,163100,3155097950,22100,22100,22100,22100,0
|
|
20240809,163000,3155097950,22100,22100,22100,22100,0
|
|
20240809,162900,3155097950,22100,22100,22100,22100,0
|
|
20240809,162800,3155097950,22100,22100,22100,22100,0
|
|
20240809,162700,3155097950,22100,22100,22100,22100,0
|
|
20240809,162600,3155097950,22100,22100,22100,22100,0
|
|
20240809,162500,3155097950,22100,22100,22100,22100,0
|
|
20240809,162400,3155097950,22100,22100,22100,22100,0
|
|
20240809,162300,3155097950,22100,22100,22100,22100,0
|
|
20240809,162200,3155097950,22100,22100,22100,22100,0
|
|
20240809,162100,3155097950,22100,22100,22100,22100,0
|
|
20240809,162000,3155097950,22100,22100,22100,22100,0
|
|
20240809,161900,3155097950,22100,22100,22100,22100,0
|
|
20240809,161800,3155097950,22100,22100,22100,22100,0
|
|
20240809,161700,3155097950,22100,22100,22100,22100,0
|
|
20240809,161600,3155097950,22100,22100,22100,22100,0
|
|
20240809,161500,3155097950,22100,22100,22100,22100,0
|
|
20240809,161400,3155097950,22100,22100,22100,22100,0
|
|
20240809,161300,3155097950,22100,22100,22100,22100,0
|
|
20240809,161200,3155097950,22100,22100,22100,22100,0
|
|
20240809,161100,3155097950,22100,22100,22100,22100,0
|
|
20240809,161000,3155097950,22100,22100,22100,22100,0
|
|
20240809,160900,3155097950,22100,22100,22100,22100,0
|
|
20240809,160800,3155097950,22100,22100,22100,22100,0
|
|
20240809,160700,3155097950,22100,22100,22100,22100,2422
|
|
20240809,160600,3155097950,22100,22100,22100,22100,0
|
|
20240809,160500,3155097950,22100,22100,22100,22100,0
|
|
20240809,160400,3155097950,22100,22100,22100,22100,0
|
|
20240809,160300,3155097950,22100,22100,22100,22100,0
|
|
20240809,160200,3155097950,22100,22100,22100,22100,0
|
|
20240809,160100,3155097950,22100,22100,22100,22100,0
|
|
20240809,160000,3155097950,22100,22100,22100,22100,0
|
|
20240809,155900,3155097950,22100,22100,22100,22100,0
|
|
20240809,155800,3155097950,22100,22100,22100,22100,0
|
|
20240809,155700,3155097950,22100,22100,22100,22100,0
|
|
20240809,155600,3155097950,22100,22100,22100,22100,0
|
|
20240809,155500,3155097950,22100,22100,22100,22100,0
|
|
20240809,155400,3155097950,22100,22100,22100,22100,0
|
|
20240809,155300,3155097950,22100,22100,22100,22100,0
|
|
20240809,155200,3155097950,22100,22100,22100,22100,0
|
|
20240809,155100,3155097950,22100,22100,22100,22100,0
|
|
20240809,155000,3155097950,22100,22100,22100,22100,0
|
|
20240809,154900,3155097950,22100,22100,22100,22100,0
|
|
20240809,154800,3155097950,22100,22100,22100,22100,0
|
|
20240809,154700,3155097950,22100,22100,22100,22100,0
|
|
20240809,154600,3155097950,22100,22100,22100,22100,0
|
|
20240809,154500,3155097950,22100,22100,22100,22100,0
|
|
20240809,154400,3155097950,22100,22100,22100,22100,0
|
|
20240809,154300,3155097950,22100,22100,22100,22100,0
|
|
20240809,154200,3155097950,22100,22100,22100,22100,0
|
|
20240809,154100,3155097950,22100,22100,22100,22100,0
|
|
20240809,154000,3155097950,22100,22100,22100,22100,0
|
|
20240809,153900,3155097950,22100,22100,22100,22100,0
|
|
20240809,153800,3155097950,22100,22100,22100,22100,0
|
|
20240809,153700,3155097950,22100,22100,22100,22100,2422
|
|
20240809,153600,3155097950,22100,22100,22100,22100,0
|
|
20240809,153500,3155097950,22100,22100,22100,22100,0
|
|
20240809,153400,3155097950,22100,22100,22100,22100,0
|
|
20240809,153300,3155097950,22100,22100,22100,22100,0
|
|
20240809,153200,3155097950,22100,22100,22100,22100,0
|
|
20240809,153100,3155097950,22100,22100,22100,22100,0
|
|
20240809,153000,3155097950,22100,22100,22100,22100,2422
|
|
20240809,152900,3101571750,22050,22050,22050,22050,0
|
|
20240809,152800,3101571750,22050,22050,22050,22050,0
|
|
20240809,152700,3101571750,22050,22050,22050,22050,0
|
|
20240809,152600,3101571750,22050,22050,22050,22050,0
|
|
20240809,152500,3101571750,22050,22050,22050,22050,0
|
|
20240809,152400,3101571750,22050,22050,22050,22050,0
|
|
20240809,152300,3101571750,22050,22050,22050,22050,0
|
|
20240809,152200,3101571750,22050,22050,22050,22050,0
|
|
20240809,152100,3101571750,22050,22050,22050,22050,0
|
|
20240809,152000,3101571750,22050,22050,22050,22050,0
|
|
20240809,151900,3101571750,22050,21950,22050,21900,353
|
|
20240809,151800,3093810900,22000,21950,22000,21850,2247
|
|
20240809,151700,3044593700,21950,21950,22000,21950,96
|
|
20240809,151600,3042486400,21950,22000,22000,21950,300
|
|
20240809,151500,3035901100,21950,22050,22050,21950,205
|
|
20240809,151400,3031394000,22000,22000,22050,22000,514
|
|
20240809,151300,3020085200,21950,22000,22000,21950,1377
|
|
20240809,151200,2989846650,22000,22050,22050,22000,202
|
|
20240809,151100,2985402550,22050,21950,22050,21950,469
|
|
20240809,151000,2975092350,21950,21950,21950,21950,80
|
|
20240809,150900,2973336350,22000,21950,22000,21950,150
|
|
20240809,150800,2970042350,21950,21950,21950,21900,113
|
|
20240809,150700,2967562150,21850,21900,21900,21850,405
|
|
20240809,150600,2958702400,22000,21900,22000,21900,331
|
|
20240809,150500,2951438300,21900,21950,21950,21900,161
|
|
20240809,150400,2947904400,21950,21950,21950,21900,511
|
|
20240809,150300,2936709750,21950,22000,22000,21950,1173
|
|
20240809,150200,2910908500,22000,22000,22000,22000,18
|
|
20240809,150100,2910512500,22000,22000,22000,22000,76
|
|
20240809,150000,2908840500,22100,22000,22100,22000,183
|
|
20240809,145900,2904814400,22000,22000,22000,22000,21
|
|
20240809,145800,2904352400,22000,22100,22100,22000,152
|
|
20240809,145700,2901001900,22050,22000,22100,22000,73
|
|
20240809,145600,2899391850,22100,22100,22100,22100,299
|
|
20240809,145500,2892783950,22100,22050,22100,22050,838
|
|
20240809,145400,2874269700,22000,21950,22000,21950,570
|
|
20240809,145300,2861735350,21950,21950,21950,21900,187
|
|
20240809,145200,2857635700,22000,22000,22000,22000,0
|
|
20240809,145100,2857635700,22000,21950,22000,21950,151
|
|
20240809,145000,2854319800,22000,21950,22000,21950,299
|
|
20240809,144900,2847756700,21900,21900,21900,21900,108
|
|
20240809,144800,2845391500,21950,21850,21950,21850,173
|
|
20240809,144700,2841600150,21950,21900,21950,21900,102
|
|
20240809,144600,2839366250,21950,22000,22000,21950,11
|
|
20240809,144500,2839124750,21850,21950,22000,21850,507
|
|
20240809,144400,2827997600,21950,21850,21950,21850,358
|
|
20240809,144300,2820159800,21900,21900,21900,21900,11
|
|
20240809,144200,2819918900,21900,21850,21900,21850,12
|
|
20240809,144100,2819656250,21850,21850,21850,21850,1
|
|
20240809,144000,2819634400,21900,21900,21900,21900,291
|
|
20240809,143900,2813261500,21900,21800,21900,21800,794
|
|
20240809,143800,2795924950,21800,21850,21850,21800,260
|
|
20240809,143700,2790251450,21850,21850,21850,21850,24
|
|
20240809,143600,2789727050,21850,21850,21850,21850,276
|
|
20240809,143500,2783696450,21850,21850,21850,21850,0
|
|
20240809,143400,2783696450,21850,21800,21850,21800,32
|
|
20240809,143300,2782998800,21800,21800,21800,21800,2
|
|
20240809,143200,2782955200,21800,21750,21800,21750,69
|
|
20240809,143100,2781451050,21800,21800,21800,21800,2
|
|
20240809,143000,2781407450,21850,21850,21850,21850,0
|
|
20240809,142900,2781407450,21850,21850,21850,21850,1
|
|
20240809,142800,2781385600,21850,21850,21850,21850,0
|
|
20240809,142700,2781385600,21850,21850,21850,21850,0
|
|
20240809,142600,2781385600,21850,21850,21850,21850,0
|
|
20240809,142500,2781385600,21850,21750,21850,21750,51
|
|
20240809,142400,2780276250,21850,21750,21850,21750,154
|
|
20240809,142300,2776926650,21750,21800,21800,21750,11
|
|
20240809,142200,2776687300,21800,21850,21850,21800,93
|
|
20240809,142100,2774657500,21850,21800,21850,21800,105
|
|
20240809,142000,2772368250,21850,21850,21850,21850,10
|
|
20240809,141900,2772149750,21850,21800,21850,21800,187
|
|
20240809,141800,2768073100,21800,21750,21800,21750,47
|
|
20240809,141700,2767048550,21800,21800,21800,21800,0
|
|
20240809,141600,2767048550,21800,21800,21800,21800,0
|
|
20240809,141500,2767048550,21800,21800,21800,21750,266
|
|
20240809,141400,2761249800,21800,21800,21800,21800,71
|
|
20240809,141300,2759702000,21750,21750,21750,21750,5
|
|
20240809,141200,2759593250,21750,21700,21750,21700,600
|
|
20240809,141100,2746568250,21700,21700,21700,21700,0
|
|
20240809,141000,2746568250,21700,21700,21700,21700,736
|
|
20240809,140900,2730597050,21650,21700,21700,21650,209
|
|
20240809,140800,2726064200,21700,21700,21700,21700,1
|
|
20240809,140700,2726042500,21650,21650,21650,21650,0
|
|
20240809,140600,2726042500,21650,21550,21650,21500,891
|
|
20240809,140500,2706809350,21550,21600,21600,21500,1187
|
|
20240809,140400,2681235750,21600,21600,21600,21600,138
|
|
20240809,140300,2678254950,21600,21650,21650,21600,809
|
|
20240809,140200,2660774250,21650,21650,21650,21650,601
|
|
20240809,140100,2647762600,21700,21700,21700,21700,2
|
|
20240809,140000,2647719200,21700,21650,21700,21650,3
|
|
20240809,135900,2647654150,21700,21750,21750,21650,778
|
|
20240809,135800,2630773150,21700,21750,21750,21700,51
|
|
20240809,135700,2629663950,21750,21750,21750,21750,1
|
|
20240809,135600,2629642200,21750,21750,21750,21750,104
|
|
20240809,135500,2627380200,21750,21750,21750,21700,83
|
|
20240809,135400,2625575000,21750,21750,21750,21750,383
|
|
20240809,135300,2617244750,21750,21750,21750,21750,44
|
|
20240809,135200,2616287750,21750,21750,21750,21700,252
|
|
20240809,135100,2610811550,21750,21750,21800,21750,535
|
|
20240809,135000,2599175050,21750,21800,21800,21750,516
|
|
20240809,134900,2587934350,21800,21800,21800,21800,330
|
|
20240809,134800,2580740350,21850,21850,21850,21850,162
|
|
20240809,134700,2577200650,21850,21850,21850,21850,117
|
|
20240809,134600,2574644200,21800,21850,21850,21800,135
|
|
20240809,134500,2571700400,21800,21850,21850,21800,55
|
|
20240809,134400,2570500850,21800,21850,21850,21800,31
|
|
20240809,134300,2569825000,21800,21800,21800,21800,20
|
|
20240809,134200,2569389000,21850,21850,21850,21850,6
|
|
20240809,134100,2569257900,21800,21800,21800,21800,496
|
|
20240809,134000,2558445100,21750,21800,21800,21750,174
|
|
20240809,133900,2554660350,21800,21800,21800,21800,0
|
|
20240809,133800,2554660350,21800,21800,21800,21800,42
|
|
20240809,133700,2553744750,21850,21800,21850,21800,420
|
|
20240809,133600,2544588600,21900,21800,21900,21800,232
|
|
20240809,133500,2539528000,21750,21750,21800,21750,262
|
|
20240809,133400,2533829450,21700,21750,21750,21700,501
|
|
20240809,133300,2522950500,21750,21700,21750,21700,299
|
|
20240809,133200,2516458500,21700,21850,21850,21700,3176
|
|
20240809,133100,2447247950,21900,21900,21900,21900,463
|
|
20240809,133000,2437108250,22000,21950,22000,21950,36
|
|
20240809,132900,2436318000,22000,21950,22000,21950,126
|
|
20240809,132800,2433548400,21900,21900,21950,21900,38
|
|
20240809,132700,2432716150,21950,21950,21950,21950,1
|
|
20240809,132600,2432694200,21950,21950,21950,21950,107
|
|
20240809,132500,2430345550,21950,21850,21950,21850,172
|
|
20240809,132400,2426584700,21850,21900,21900,21850,816
|
|
20240809,132300,2408740300,21900,21950,21950,21900,346
|
|
20240809,132200,2401158100,21950,22000,22000,21950,713
|
|
20240809,132100,2385496150,22050,22050,22050,22050,48
|
|
20240809,132000,2384437750,22050,22050,22050,22050,0
|
|
20240809,131900,2384437750,22050,22100,22100,22050,78
|
|
20240809,131800,2382716950,22100,22050,22100,22050,282
|
|
20240809,131700,2376492700,22100,22100,22100,22100,4
|
|
20240809,131600,2376404300,22100,22050,22100,22050,13
|
|
20240809,131500,2376117600,22050,22100,22100,22050,271
|
|
20240809,131400,2370129650,22100,22100,22100,22100,10
|
|
20240809,131300,2369908650,22100,22050,22100,22050,5
|
|
20240809,131200,2369798300,22050,22050,22050,22050,0
|
|
20240809,131100,2369798300,22050,22050,22050,22050,2
|
|
20240809,131000,2369754200,22050,22000,22050,22000,7
|
|
20240809,130900,2369600150,22000,22000,22000,22000,5
|
|
20240809,130800,2369490150,22050,22050,22050,22050,1
|
|
20240809,130700,2369468100,22050,22050,22050,22050,14
|
|
20240809,130600,2369159400,22050,22000,22050,22000,53
|
|
20240809,130500,2367993350,22000,22050,22050,22000,212
|
|
20240809,130400,2363324350,22050,22050,22050,22050,0
|
|
20240809,130300,2363324350,22050,22050,22050,22050,5
|
|
20240809,130200,2363214100,22050,22100,22100,22050,106
|
|
20240809,130100,2360871800,22100,22100,22100,22100,4
|
|
20240809,130000,2360783400,22050,22100,22100,22050,91
|
|
20240809,125900,2358776800,22000,22100,22100,22000,123
|
|
20240809,125800,2356070700,22050,22050,22050,22050,298
|
|
20240809,125700,2349499800,22100,22100,22100,22100,0
|
|
20240809,125600,2349499800,22100,22100,22100,22100,0
|
|
20240809,125500,2349499800,22100,22050,22100,22050,130
|
|
20240809,125400,2346627800,22100,22100,22100,22100,178
|
|
20240809,125300,2342694000,22100,22150,22150,22100,4
|
|
20240809,125200,2342605550,22200,22200,22200,22200,1
|
|
20240809,125100,2342583350,22100,22100,22100,22100,20
|
|
20240809,125000,2342141350,22200,22200,22200,22200,21
|
|
20240809,124900,2341675150,22200,22100,22200,22100,154
|
|
20240809,124800,2338271650,22100,22200,22200,22100,509
|
|
20240809,124700,2326983450,22200,22200,22200,22200,38
|
|
20240809,124600,2326139850,22200,22200,22200,22200,16
|
|
20240809,124500,2325784650,22200,22200,22200,22200,24
|
|
20240809,124400,2325251850,22200,22200,22200,22200,0
|
|
20240809,124300,2325251850,22200,22200,22200,22200,77
|
|
20240809,124200,2323542450,22200,22200,22200,22200,15
|
|
20240809,124100,2323209450,22250,22200,22250,22200,9
|
|
20240809,124000,2323009450,22150,22200,22200,22150,636
|
|
20240809,123900,2308890500,22200,22200,22200,22150,328
|
|
20240809,123800,2301609300,22200,22150,22200,22150,44
|
|
20240809,123700,2300634600,22150,22150,22150,22150,103
|
|
20240809,123600,2298353150,22150,22150,22150,22150,1
|
|
20240809,123500,2298331000,22100,22100,22100,22100,270
|
|
20240809,123400,2292364000,22050,22050,22100,22050,918
|
|
20240809,123300,2272086950,22000,22000,22000,22000,25
|
|
20240809,123200,2271536950,22000,22000,22000,22000,0
|
|
20240809,123100,2271536950,22000,22000,22050,22000,527
|
|
20240809,123000,2259917700,22000,22000,22000,22000,324
|
|
20240809,122900,2252789700,22000,21950,22000,21950,6
|
|
20240809,122800,2252657950,21950,21950,21950,21950,32
|
|
20240809,122700,2251955550,21950,22000,22000,21950,74
|
|
20240809,122600,2250331200,21950,21950,22000,21950,362
|
|
20240809,122500,2242382100,22000,21900,22000,21900,470
|
|
20240809,122400,2232060750,21950,21950,21950,21900,220
|
|
20240809,122300,2227242000,21950,22000,22000,21950,441
|
|
20240809,122200,2217562000,22000,22000,22000,22000,0
|
|
20240809,122100,2217562000,22000,22100,22100,22000,6
|
|
20240809,122000,2217429800,21950,22000,22000,21950,115
|
|
20240809,121900,2214902550,22000,22000,22000,22000,211
|
|
20240809,121800,2210260550,22000,22000,22000,22000,46
|
|
20240809,121700,2209248550,22050,22100,22100,22050,82
|
|
20240809,121600,2207439050,22100,22050,22100,22050,4
|
|
20240809,121500,2207350800,22100,22100,22100,22100,0
|
|
20240809,121400,2207350800,22100,22000,22100,22000,36
|
|
20240809,121300,2206558550,22050,22050,22050,22050,0
|
|
20240809,121200,2206558550,22050,22100,22100,22050,380
|
|
20240809,121100,2198179250,22150,22100,22200,22100,13
|
|
20240809,121000,2197891400,22100,22100,22100,22100,6
|
|
20240809,120900,2197758800,22150,22150,22150,22150,0
|
|
20240809,120800,2197758800,22150,22150,22150,22100,179
|
|
20240809,120700,2193800550,22100,22100,22100,22100,1
|
|
20240809,120600,2193778450,22200,22200,22200,22200,0
|
|
20240809,120500,2193778450,22200,22100,22200,22100,45
|
|
20240809,120400,2192783850,22100,22100,22100,22100,229
|
|
20240809,120300,2187722950,22100,22100,22100,22100,1
|
|
20240809,120200,2187700850,22150,22150,22150,22150,11
|
|
20240809,120100,2187457200,22050,22050,22050,22050,0
|
|
20240809,120000,2187457200,22050,22050,22050,22050,1
|
|
20240809,115900,2187435150,22200,22050,22200,22050,12
|
|
20240809,115800,2187170250,22050,22150,22150,22050,108
|
|
20240809,115700,2184784900,22100,22150,22150,22100,467
|
|
20240809,115600,2174451300,22150,22150,22150,22150,1
|
|
20240809,115500,2174429150,22200,22200,22200,22200,218
|
|
20240809,115400,2169589550,22200,22200,22200,22200,20
|
|
20240809,115300,2169145550,22150,22200,22200,22100,178
|
|
20240809,115200,2165205200,22150,22200,22200,22150,250
|
|
20240809,115100,2159655750,22200,22200,22200,22150,150
|
|
20240809,115000,2156325800,22200,22150,22200,22150,85
|
|
20240809,114900,2154443000,22150,22100,22150,22100,44
|
|
20240809,114800,2153468550,22100,22100,22100,22100,239
|
|
20240809,114700,2148186650,22100,22050,22100,22050,24
|
|
20240809,114600,2147656300,22100,22100,22100,22100,11
|
|
20240809,114500,2147413200,22100,22100,22100,22100,220
|
|
20240809,114400,2142551200,22100,22050,22100,22050,2
|
|
20240809,114300,2142507050,22000,22000,22000,22000,0
|
|
20240809,114200,2142507050,22000,22100,22100,22000,80
|
|
20240809,114100,2140746500,22100,22100,22100,22100,1
|
|
20240809,114000,2140724400,22000,22050,22050,22000,253
|
|
20240809,113900,2135156900,22100,22000,22100,22000,210
|
|
20240809,113800,2130526600,22000,22000,22000,22000,0
|
|
20240809,113700,2130526600,22000,21950,22000,21950,414
|
|
20240809,113600,2121418650,21950,22000,22000,21950,218
|
|
20240809,113500,2116622700,22000,22000,22000,21950,239
|
|
20240809,113400,2111367700,22000,21950,22000,21950,9
|
|
20240809,113300,2111170000,21950,21950,21950,21950,113
|
|
20240809,113200,2108689650,21950,21950,21950,21950,78
|
|
20240809,113100,2106977550,21950,21900,21950,21900,47
|
|
20240809,113000,2105948150,21950,22000,22000,21900,368
|
|
20240809,112900,2097872800,21950,21950,21950,21950,49
|
|
20240809,112800,2096797250,21900,21900,21900,21900,5
|
|
20240809,112700,2096687750,21900,22000,22000,21900,366
|
|
20240809,112600,2088665350,22000,22050,22050,22000,13
|
|
20240809,112500,2088378750,22050,22050,22050,22050,4
|
|
20240809,112400,2088290550,22050,22050,22050,22050,3
|
|
20240809,112300,2088224400,22100,21850,22100,21850,301
|
|
20240809,112200,2081603250,21850,21850,21850,21850,20
|
|
20240809,112100,2081166250,21850,21950,21950,21850,97
|
|
20240809,112000,2079044900,22000,21900,22000,21850,749
|
|
20240809,111900,2062674100,21850,22100,22100,21850,4580
|
|
20240809,111800,1961858550,22150,22150,22150,22150,293
|
|
20240809,111700,1955368600,22150,22200,22200,22150,27
|
|
20240809,111600,1954769550,22200,22150,22200,22150,61
|
|
20240809,111500,1953418150,22200,22200,22200,22200,0
|
|
20240809,111400,1953418150,22200,22200,22200,22150,18
|
|
20240809,111300,1953018600,22200,22200,22200,22200,66
|
|
20240809,111200,1951553400,22150,22150,22150,22150,1
|
|
20240809,111100,1951531250,22150,22200,22200,22150,101
|
|
20240809,111000,1949289100,22100,22100,22200,22100,231
|
|
20240809,110900,1944183850,22100,22100,22100,22100,57
|
|
20240809,110800,1942924150,22200,22150,22200,22150,23
|
|
20240809,110700,1942413600,22200,22150,22200,22150,7
|
|
20240809,110600,1942258450,22200,22150,22200,22150,46
|
|
20240809,110500,1941239500,22150,22150,22150,22150,8
|
|
20240809,110400,1941062300,22100,22100,22100,22100,4
|
|
20240809,110300,1940973900,22200,22150,22200,22150,249
|
|
20240809,110200,1935454850,22100,22100,22100,22100,4
|
|
20240809,110100,1935366450,22100,22150,22150,22100,4
|
|
20240809,110000,1935278000,22050,22050,22100,22050,61
|
|
20240809,105900,1933932450,22100,22100,22100,22100,18
|
|
20240809,105800,1933534650,22100,22100,22100,22050,136
|
|
20240809,105700,1930531600,22100,22050,22100,22050,6
|
|
20240809,105600,1930399150,22050,22150,22150,22050,2142
|
|
20240809,105500,1883063450,22150,22150,22150,22150,1
|
|
20240809,105400,1883041300,22200,22200,22200,22200,18
|
|
20240809,105300,1882641700,22200,22200,22200,22200,30
|
|
20240809,105200,1881975700,22250,22200,22250,22200,217
|
|
20240809,105100,1877155000,22200,22200,22200,22200,83
|
|
20240809,105000,1875312400,22200,22200,22200,22200,11
|
|
20240809,104900,1875068200,22200,22200,22200,22200,2
|
|
20240809,104800,1875023800,22150,22150,22200,22150,45
|
|
20240809,104700,1874027000,22150,22150,22150,22150,9
|
|
20240809,104600,1873827650,22150,22200,22200,22150,66
|
|
20240809,104500,1872364700,22200,22200,22250,22200,181
|
|
20240809,104400,1868345000,22200,22200,22200,22200,0
|
|
20240809,104300,1868345000,22200,22150,22200,22150,286
|
|
20240809,104200,1861996300,22150,22200,22200,22150,6
|
|
20240809,104100,1861863150,22200,22200,22200,22200,6
|
|
20240809,104000,1861729950,22200,22150,22200,22150,279
|
|
20240809,103900,1855548600,22150,22150,22150,22150,63
|
|
20240809,103800,1854153150,22150,22200,22200,22150,3
|
|
20240809,103700,1854086600,22200,22150,22200,22150,116
|
|
20240809,103600,1851515150,22200,22200,22250,22150,245
|
|
20240809,103500,1846078550,22150,22200,22200,22150,2
|
|
20240809,103400,1846034200,22150,22150,22150,22150,5
|
|
20240809,103300,1845923450,22200,22200,22200,22200,97
|
|
20240809,103200,1843770050,22150,22150,22150,22150,227
|
|
20240809,103100,1838742000,22150,22150,22150,22150,211
|
|
20240809,103000,1834068350,22200,22200,22200,22200,0
|
|
20240809,102900,1834068350,22200,22200,22200,22200,6
|
|
20240809,102800,1833935150,22250,22250,22250,22250,0
|
|
20240809,102700,1833935150,22250,22250,22250,22250,114
|
|
20240809,102600,1831398650,22250,22250,22250,22250,0
|
|
20240809,102500,1831398650,22250,22250,22250,22250,210
|
|
20240809,102400,1826726150,22200,22200,22200,22200,162
|
|
20240809,102300,1823129750,22200,22200,22200,22200,90
|
|
20240809,102200,1821131750,22200,22200,22200,22150,810
|
|
20240809,102100,1803176800,22200,22200,22200,22200,6
|
|
20240809,102000,1803043600,22200,22200,22200,22200,889
|
|
20240809,101900,1783307800,22200,22150,22200,22150,212
|
|
20240809,101800,1778607000,22200,22200,22200,22200,221
|
|
20240809,101700,1773700800,22200,22200,22200,22200,41
|
|
20240809,101600,1772790600,22200,22200,22200,22200,1201
|
|
20240809,101500,1746128400,22250,22250,22250,22250,1317
|
|
20240809,101400,1716825150,22250,22300,22300,22250,875
|
|
20240809,101300,1697356200,22350,22300,22350,22300,438
|
|
20240809,101200,1687588750,22350,22350,22350,22350,42
|
|
20240809,101100,1686650050,22400,22350,22400,22350,7
|
|
20240809,101000,1686493500,22350,22350,22350,22350,2
|
|
20240809,100900,1686448800,22350,22300,22350,22300,257
|
|
20240809,100800,1680713300,22300,22350,22350,22300,132
|
|
20240809,100700,1677766200,22450,22300,22450,22300,85
|
|
20240809,100600,1675861750,22350,22300,22350,22300,206
|
|
20240809,100500,1671267700,22350,22350,22350,22350,100
|
|
20240809,100400,1669032700,22300,22300,22350,22300,56
|
|
20240809,100300,1667783700,22300,22350,22350,22300,2
|
|
20240809,100200,1667739050,22350,22350,22350,22350,94
|
|
20240809,100100,1665638150,22400,22350,22400,22300,149
|
|
20240809,100000,1662308150,22350,22350,22350,22350,29
|
|
20240809,095900,1661660000,22450,22400,22450,22350,1539
|
|
20240809,095800,1627216600,22450,22450,22450,22450,162
|
|
20240809,095700,1623579700,22450,22450,22450,22450,36
|
|
20240809,095600,1622771500,22450,22400,22500,22400,89
|
|
20240809,095500,1620777750,22400,22550,22550,22400,246
|
|
20240809,095400,1615260300,22450,22450,22600,22400,2408
|
|
20240809,095300,1561086250,22450,22400,22450,22300,230
|
|
20240809,095200,1555930850,22400,22400,22400,22250,406
|
|
20240809,095100,1546854250,22400,22300,22400,22250,1808
|
|
20240809,095000,1506574850,22250,22250,22300,22250,192
|
|
20240809,094900,1502301300,22250,22300,22300,22250,1024
|
|
20240809,094800,1479510250,22300,22300,22300,22300,166
|
|
20240809,094700,1475808450,22300,22350,22350,22300,184
|
|
20240809,094600,1471698450,22350,22400,22400,22350,16
|
|
20240809,094500,1471340300,22300,22300,22300,22300,350
|
|
20240809,094400,1463535300,22400,22400,22400,22400,5
|
|
20240809,094300,1463423300,22300,22300,22300,22300,4
|
|
20240809,094200,1463334100,22300,22350,22350,22300,110
|
|
20240809,094100,1460877000,22350,22250,22400,22250,198
|
|
20240809,094000,1456458250,22250,22400,22400,22250,2140
|
|
20240809,093900,1408693500,22450,22550,22550,22450,558
|
|
20240809,093800,1396165500,22500,22550,22550,22500,433
|
|
20240809,093700,1386411350,22550,22550,22550,22500,9
|
|
20240809,093600,1386208700,22500,22500,22500,22500,1028
|
|
20240809,093500,1363078700,22500,22550,22550,22500,1407
|
|
20240809,093400,1331380850,22550,22500,22550,22500,749
|
|
20240809,093300,1314503400,22500,22500,22500,22450,827
|
|
20240809,093200,1295909600,22450,22550,22550,22450,938
|
|
20240809,093100,1274804950,22550,22550,22600,22550,1170
|
|
20240809,093000,1248400000,22550,22550,22650,22350,6720
|
|
20240809,092900,1096744200,22600,22500,22600,22450,1482
|
|
20240809,092800,1063343500,22450,22350,22450,22350,392
|
|
20240809,092700,1054561600,22350,22350,22450,22350,138
|
|
20240809,092600,1051477200,22400,22500,22500,22350,43
|
|
20240809,092500,1050510550,22500,22350,22500,22350,430
|
|
20240809,092400,1040899300,22350,22500,22500,22350,968
|
|
20240809,092300,1019166350,22550,22550,22550,22500,573
|
|
20240809,092200,1006252200,22550,22550,22550,22550,616
|
|
20240809,092100,992361400,22550,22550,22550,22500,336
|
|
20240809,092000,984789600,22550,22450,22550,22450,146
|
|
20240809,091900,981509050,22450,22400,22450,22400,178
|
|
20240809,091800,977521450,22350,22400,22400,22350,691
|
|
20240809,091700,962048100,22500,22500,22500,22400,474
|
|
20240809,091600,951414900,22500,22500,22500,22500,26
|
|
20240809,091500,950829900,22500,22500,22500,22300,607
|
|
20240809,091400,937190250,22500,22450,22600,22450,1939
|
|
20240809,091300,893522100,22450,22350,22450,22350,611
|
|
20240809,091200,879847100,22350,22500,22500,22350,557
|
|
20240809,091100,867368100,22450,22500,22500,22450,378
|
|
20240809,091000,858877500,22500,22500,22500,22450,583
|
|
20240809,090900,845760400,22450,22550,22550,22450,817
|
|
20240809,090800,827400950,22550,22450,22550,22400,2111
|
|
20240809,090700,779843500,22500,22550,22650,22450,3115
|
|
20240809,090600,709653700,22500,22500,22500,22350,3245
|
|
20240809,090500,636756100,22450,22350,22700,22350,5926
|
|
20240809,090400,503013050,22550,22400,22550,22400,3999
|
|
20240809,090300,413044550,22200,22400,22450,22200,4018
|
|
20240809,090200,323309450,22400,22500,22550,22400,4202
|
|
20240809,090100,228766950,22500,22050,22550,22000,7776
|
|
20240809,090000,55024100,21900,22100,22100,21900,2493
|