757 lines
41 KiB
CSV
757 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,213400,22056092950,32350,32350,32350,32350,13360
|
|
20240822,213300,22056092950,32350,32350,32350,32350,0
|
|
20240822,213200,22056092950,32350,32350,32350,32350,0
|
|
20240822,213100,22056092950,32350,32350,32350,32350,0
|
|
20240822,213000,22056092950,32350,32350,32350,32350,0
|
|
20240822,212900,22056092950,32350,32350,32350,32350,0
|
|
20240822,212800,22056092950,32350,32350,32350,32350,0
|
|
20240822,212700,22056092950,32350,32350,32350,32350,0
|
|
20240822,212600,22056092950,32350,32350,32350,32350,0
|
|
20240822,212500,22056092950,32350,32350,32350,32350,0
|
|
20240822,212400,22056092950,32350,32350,32350,32350,0
|
|
20240822,212300,22056092950,32350,32350,32350,32350,0
|
|
20240822,212200,22056092950,32350,32350,32350,32350,0
|
|
20240822,212100,22056092950,32350,32350,32350,32350,0
|
|
20240822,212000,22056092950,32350,32350,32350,32350,0
|
|
20240822,211900,22056092950,32350,32350,32350,32350,0
|
|
20240822,211800,22056092950,32350,32350,32350,32350,0
|
|
20240822,211700,22056092950,32350,32350,32350,32350,0
|
|
20240822,211600,22056092950,32350,32350,32350,32350,0
|
|
20240822,211500,22056092950,32350,32350,32350,32350,0
|
|
20240822,211400,22056092950,32350,32350,32350,32350,0
|
|
20240822,211300,22056092950,32350,32350,32350,32350,0
|
|
20240822,211200,22056092950,32350,32350,32350,32350,0
|
|
20240822,211100,22056092950,32350,32350,32350,32350,0
|
|
20240822,211000,22056092950,32350,32350,32350,32350,0
|
|
20240822,210900,22056092950,32350,32350,32350,32350,0
|
|
20240822,210800,22056092950,32350,32350,32350,32350,0
|
|
20240822,210700,22056092950,32350,32350,32350,32350,0
|
|
20240822,210600,22056092950,32350,32350,32350,32350,0
|
|
20240822,210500,22056092950,32350,32350,32350,32350,0
|
|
20240822,210400,22056092950,32350,32350,32350,32350,13360
|
|
20240822,210300,22056092950,32350,32350,32350,32350,0
|
|
20240822,210200,22056092950,32350,32350,32350,32350,0
|
|
20240822,210100,22056092950,32350,32350,32350,32350,0
|
|
20240822,210000,22056092950,32350,32350,32350,32350,0
|
|
20240822,205900,22056092950,32350,32350,32350,32350,0
|
|
20240822,205800,22056092950,32350,32350,32350,32350,0
|
|
20240822,205700,22056092950,32350,32350,32350,32350,0
|
|
20240822,205600,22056092950,32350,32350,32350,32350,0
|
|
20240822,205500,22056092950,32350,32350,32350,32350,0
|
|
20240822,205400,22056092950,32350,32350,32350,32350,0
|
|
20240822,205300,22056092950,32350,32350,32350,32350,0
|
|
20240822,205200,22056092950,32350,32350,32350,32350,0
|
|
20240822,205100,22056092950,32350,32350,32350,32350,0
|
|
20240822,205000,22056092950,32350,32350,32350,32350,0
|
|
20240822,204900,22056092950,32350,32350,32350,32350,0
|
|
20240822,204800,22056092950,32350,32350,32350,32350,0
|
|
20240822,204700,22056092950,32350,32350,32350,32350,0
|
|
20240822,204600,22056092950,32350,32350,32350,32350,0
|
|
20240822,204500,22056092950,32350,32350,32350,32350,0
|
|
20240822,204400,22056092950,32350,32350,32350,32350,0
|
|
20240822,204300,22056092950,32350,32350,32350,32350,0
|
|
20240822,204200,22056092950,32350,32350,32350,32350,0
|
|
20240822,204100,22056092950,32350,32350,32350,32350,0
|
|
20240822,204000,22056092950,32350,32350,32350,32350,0
|
|
20240822,203900,22056092950,32350,32350,32350,32350,0
|
|
20240822,203800,22056092950,32350,32350,32350,32350,0
|
|
20240822,203700,22056092950,32350,32350,32350,32350,0
|
|
20240822,203600,22056092950,32350,32350,32350,32350,0
|
|
20240822,203500,22056092950,32350,32350,32350,32350,0
|
|
20240822,203400,22056092950,32350,32350,32350,32350,13360
|
|
20240822,203300,22056092950,32350,32350,32350,32350,0
|
|
20240822,203200,22056092950,32350,32350,32350,32350,0
|
|
20240822,203100,22056092950,32350,32350,32350,32350,0
|
|
20240822,203000,22056092950,32350,32350,32350,32350,0
|
|
20240822,202900,22056092950,32350,32350,32350,32350,0
|
|
20240822,202800,22056092950,32350,32350,32350,32350,0
|
|
20240822,202700,22056092950,32350,32350,32350,32350,0
|
|
20240822,202600,22056092950,32350,32350,32350,32350,0
|
|
20240822,202500,22056092950,32350,32350,32350,32350,0
|
|
20240822,202400,22056092950,32350,32350,32350,32350,0
|
|
20240822,202300,22056092950,32350,32350,32350,32350,0
|
|
20240822,202200,22056092950,32350,32350,32350,32350,0
|
|
20240822,202100,22056092950,32350,32350,32350,32350,0
|
|
20240822,202000,22056092950,32350,32350,32350,32350,0
|
|
20240822,201900,22056092950,32350,32350,32350,32350,0
|
|
20240822,201800,22056092950,32350,32350,32350,32350,0
|
|
20240822,201700,22056092950,32350,32350,32350,32350,0
|
|
20240822,201600,22056092950,32350,32350,32350,32350,0
|
|
20240822,201500,22056092950,32350,32350,32350,32350,0
|
|
20240822,201400,22056092950,32350,32350,32350,32350,0
|
|
20240822,201300,22056092950,32350,32350,32350,32350,0
|
|
20240822,201200,22056092950,32350,32350,32350,32350,0
|
|
20240822,201100,22056092950,32350,32350,32350,32350,0
|
|
20240822,201000,22056092950,32350,32350,32350,32350,0
|
|
20240822,200900,22056092950,32350,32350,32350,32350,0
|
|
20240822,200800,22056092950,32350,32350,32350,32350,0
|
|
20240822,200700,22056092950,32350,32350,32350,32350,0
|
|
20240822,200600,22056092950,32350,32350,32350,32350,0
|
|
20240822,200500,22056092950,32350,32350,32350,32350,0
|
|
20240822,200400,22056092950,32350,32350,32350,32350,13360
|
|
20240822,200300,22056092950,32350,32350,32350,32350,0
|
|
20240822,200200,22056092950,32350,32350,32350,32350,0
|
|
20240822,200100,22056092950,32350,32350,32350,32350,0
|
|
20240822,200000,22056092950,32350,32350,32350,32350,0
|
|
20240822,195900,22056092950,32350,32350,32350,32350,0
|
|
20240822,195800,22056092950,32350,32350,32350,32350,0
|
|
20240822,195700,22056092950,32350,32350,32350,32350,0
|
|
20240822,195600,22056092950,32350,32350,32350,32350,0
|
|
20240822,195500,22056092950,32350,32350,32350,32350,0
|
|
20240822,195400,22056092950,32350,32350,32350,32350,0
|
|
20240822,195300,22056092950,32350,32350,32350,32350,0
|
|
20240822,195200,22056092950,32350,32350,32350,32350,0
|
|
20240822,195100,22056092950,32350,32350,32350,32350,0
|
|
20240822,195000,22056092950,32350,32350,32350,32350,0
|
|
20240822,194900,22056092950,32350,32350,32350,32350,0
|
|
20240822,194800,22056092950,32350,32350,32350,32350,0
|
|
20240822,194700,22056092950,32350,32350,32350,32350,0
|
|
20240822,194600,22056092950,32350,32350,32350,32350,0
|
|
20240822,194500,22056092950,32350,32350,32350,32350,0
|
|
20240822,194400,22056092950,32350,32350,32350,32350,0
|
|
20240822,194300,22056092950,32350,32350,32350,32350,0
|
|
20240822,194200,22056092950,32350,32350,32350,32350,0
|
|
20240822,194100,22056092950,32350,32350,32350,32350,0
|
|
20240822,194000,22056092950,32350,32350,32350,32350,0
|
|
20240822,193900,22056092950,32350,32350,32350,32350,0
|
|
20240822,193800,22056092950,32350,32350,32350,32350,0
|
|
20240822,193700,22056092950,32350,32350,32350,32350,0
|
|
20240822,193600,22056092950,32350,32350,32350,32350,0
|
|
20240822,193500,22056092950,32350,32350,32350,32350,0
|
|
20240822,193400,22056092950,32350,32350,32350,32350,13360
|
|
20240822,193300,22056092950,32350,32350,32350,32350,0
|
|
20240822,193200,22056092950,32350,32350,32350,32350,0
|
|
20240822,193100,22056092950,32350,32350,32350,32350,0
|
|
20240822,193000,22056092950,32350,32350,32350,32350,0
|
|
20240822,192900,22056092950,32350,32350,32350,32350,0
|
|
20240822,192800,22056092950,32350,32350,32350,32350,0
|
|
20240822,192700,22056092950,32350,32350,32350,32350,0
|
|
20240822,192600,22056092950,32350,32350,32350,32350,0
|
|
20240822,192500,22056092950,32350,32350,32350,32350,0
|
|
20240822,192400,22056092950,32350,32350,32350,32350,0
|
|
20240822,192300,22056092950,32350,32350,32350,32350,0
|
|
20240822,192200,22056092950,32350,32350,32350,32350,0
|
|
20240822,192100,22056092950,32350,32350,32350,32350,0
|
|
20240822,192000,22056092950,32350,32350,32350,32350,0
|
|
20240822,191900,22056092950,32350,32350,32350,32350,0
|
|
20240822,191800,22056092950,32350,32350,32350,32350,0
|
|
20240822,191700,22056092950,32350,32350,32350,32350,0
|
|
20240822,191600,22056092950,32350,32350,32350,32350,0
|
|
20240822,191500,22056092950,32350,32350,32350,32350,0
|
|
20240822,191400,22056092950,32350,32350,32350,32350,0
|
|
20240822,191300,22056092950,32350,32350,32350,32350,0
|
|
20240822,191200,22056092950,32350,32350,32350,32350,0
|
|
20240822,191100,22056092950,32350,32350,32350,32350,0
|
|
20240822,191000,22056092950,32350,32350,32350,32350,0
|
|
20240822,190900,22056092950,32350,32350,32350,32350,0
|
|
20240822,190800,22056092950,32350,32350,32350,32350,0
|
|
20240822,190700,22056092950,32350,32350,32350,32350,0
|
|
20240822,190600,22056092950,32350,32350,32350,32350,0
|
|
20240822,190500,22056092950,32350,32350,32350,32350,0
|
|
20240822,190400,22056092950,32350,32350,32350,32350,13360
|
|
20240822,190300,22056092950,32350,32350,32350,32350,0
|
|
20240822,190200,22056092950,32350,32350,32350,32350,0
|
|
20240822,190100,22056092950,32350,32350,32350,32350,0
|
|
20240822,190000,22056092950,32350,32350,32350,32350,0
|
|
20240822,185900,22056092950,32350,32350,32350,32350,0
|
|
20240822,185800,22056092950,32350,32350,32350,32350,0
|
|
20240822,185700,22056092950,32350,32350,32350,32350,0
|
|
20240822,185600,22056092950,32350,32350,32350,32350,0
|
|
20240822,185500,22056092950,32350,32350,32350,32350,0
|
|
20240822,185400,22056092950,32350,32350,32350,32350,0
|
|
20240822,185300,22056092950,32350,32350,32350,32350,0
|
|
20240822,185200,22056092950,32350,32350,32350,32350,0
|
|
20240822,185100,22056092950,32350,32350,32350,32350,0
|
|
20240822,185000,22056092950,32350,32350,32350,32350,0
|
|
20240822,184900,22056092950,32350,32350,32350,32350,0
|
|
20240822,184800,22056092950,32350,32350,32350,32350,0
|
|
20240822,184700,22056092950,32350,32350,32350,32350,0
|
|
20240822,184600,22056092950,32350,32350,32350,32350,0
|
|
20240822,184500,22056092950,32350,32350,32350,32350,0
|
|
20240822,184400,22056092950,32350,32350,32350,32350,0
|
|
20240822,184300,22056092950,32350,32350,32350,32350,0
|
|
20240822,184200,22056092950,32350,32350,32350,32350,0
|
|
20240822,184100,22056092950,32350,32350,32350,32350,0
|
|
20240822,184000,22056092950,32350,32350,32350,32350,0
|
|
20240822,183900,22056092950,32350,32350,32350,32350,0
|
|
20240822,183800,22056092950,32350,32350,32350,32350,0
|
|
20240822,183700,22056092950,32350,32350,32350,32350,0
|
|
20240822,183600,22056092950,32350,32350,32350,32350,0
|
|
20240822,183500,22056092950,32350,32350,32350,32350,0
|
|
20240822,183400,22056092950,32350,32350,32350,32350,13360
|
|
20240822,183300,22056092950,32350,32350,32350,32350,0
|
|
20240822,183200,22056092950,32350,32350,32350,32350,0
|
|
20240822,183100,22056092950,32350,32350,32350,32350,0
|
|
20240822,183000,22056092950,32350,32350,32350,32350,0
|
|
20240822,182900,22056092950,32350,32350,32350,32350,0
|
|
20240822,182800,22056092950,32350,32350,32350,32350,0
|
|
20240822,182700,22056092950,32350,32350,32350,32350,0
|
|
20240822,182600,22056092950,32350,32350,32350,32350,0
|
|
20240822,182500,22056092950,32350,32350,32350,32350,0
|
|
20240822,182400,22056092950,32350,32350,32350,32350,0
|
|
20240822,182300,22056092950,32350,32350,32350,32350,0
|
|
20240822,182200,22056092950,32350,32350,32350,32350,0
|
|
20240822,182100,22056092950,32350,32350,32350,32350,0
|
|
20240822,182000,22056092950,32350,32350,32350,32350,0
|
|
20240822,181900,22056092950,32350,32350,32350,32350,0
|
|
20240822,181800,22056092950,32350,32350,32350,32350,0
|
|
20240822,181700,22056092950,32350,32350,32350,32350,0
|
|
20240822,181600,22056092950,32350,32350,32350,32350,0
|
|
20240822,181500,22056092950,32350,32350,32350,32350,0
|
|
20240822,181400,22056092950,32350,32350,32350,32350,0
|
|
20240822,181300,22056092950,32350,32350,32350,32350,0
|
|
20240822,181200,22056092950,32350,32350,32350,32350,0
|
|
20240822,181100,22056092950,32350,32350,32350,32350,0
|
|
20240822,181000,22056092950,32350,32350,32350,32350,0
|
|
20240822,180900,22056092950,32350,32350,32350,32350,0
|
|
20240822,180800,22056092950,32350,32350,32350,32350,0
|
|
20240822,180700,22056092950,32350,32350,32350,32350,0
|
|
20240822,180600,22056092950,32350,32350,32350,32350,0
|
|
20240822,180500,22056092950,32350,32350,32350,32350,0
|
|
20240822,180400,22056092950,32350,32350,32350,32350,13360
|
|
20240822,180300,22056092950,32350,32350,32350,32350,0
|
|
20240822,180200,22056092950,32350,32350,32350,32350,0
|
|
20240822,180100,22056092950,32350,32350,32350,32350,0
|
|
20240822,180000,22056092950,32350,32350,32350,32350,0
|
|
20240822,175900,22056092950,32350,32350,32350,32350,0
|
|
20240822,175800,22056092950,32350,32350,32350,32350,0
|
|
20240822,175700,22056092950,32350,32350,32350,32350,0
|
|
20240822,175600,22056092950,32350,32350,32350,32350,0
|
|
20240822,175500,22056092950,32350,32350,32350,32350,0
|
|
20240822,175400,22056092950,32350,32350,32350,32350,0
|
|
20240822,175300,22056092950,32350,32350,32350,32350,0
|
|
20240822,175200,22056092950,32350,32350,32350,32350,0
|
|
20240822,175100,22056092950,32350,32350,32350,32350,0
|
|
20240822,175000,22056092950,32350,32350,32350,32350,0
|
|
20240822,174900,22056092950,32350,32350,32350,32350,0
|
|
20240822,174800,22056092950,32350,32350,32350,32350,0
|
|
20240822,174700,22056092950,32350,32350,32350,32350,0
|
|
20240822,174600,22056092950,32350,32350,32350,32350,0
|
|
20240822,174500,22056092950,32350,32350,32350,32350,0
|
|
20240822,174400,22056092950,32350,32350,32350,32350,0
|
|
20240822,174300,22056092950,32350,32350,32350,32350,0
|
|
20240822,174200,22056092950,32350,32350,32350,32350,0
|
|
20240822,174100,22056092950,32350,32350,32350,32350,0
|
|
20240822,174000,22056092950,32350,32350,32350,32350,0
|
|
20240822,173900,22056092950,32350,32350,32350,32350,0
|
|
20240822,173800,22056092950,32350,32350,32350,32350,0
|
|
20240822,173700,22056092950,32350,32350,32350,32350,0
|
|
20240822,173600,22056092950,32350,32350,32350,32350,0
|
|
20240822,173500,22056092950,32350,32350,32350,32350,0
|
|
20240822,173400,22056092950,32350,32350,32350,32350,13360
|
|
20240822,173300,22056092950,32350,32350,32350,32350,0
|
|
20240822,173200,22056092950,32350,32350,32350,32350,0
|
|
20240822,173100,22056092950,32350,32350,32350,32350,0
|
|
20240822,173000,22056092950,32350,32350,32350,32350,0
|
|
20240822,172900,22056092950,32350,32350,32350,32350,0
|
|
20240822,172800,22056092950,32350,32350,32350,32350,0
|
|
20240822,172700,22056092950,32350,32350,32350,32350,0
|
|
20240822,172600,22056092950,32350,32350,32350,32350,0
|
|
20240822,172500,22056092950,32350,32350,32350,32350,0
|
|
20240822,172400,22056092950,32350,32350,32350,32350,0
|
|
20240822,172300,22056092950,32350,32350,32350,32350,0
|
|
20240822,172200,22056092950,32350,32350,32350,32350,0
|
|
20240822,172100,22056092950,32350,32350,32350,32350,0
|
|
20240822,172000,22056092950,32350,32350,32350,32350,0
|
|
20240822,171900,22056092950,32350,32350,32350,32350,0
|
|
20240822,171800,22056092950,32350,32350,32350,32350,0
|
|
20240822,171700,22056092950,32350,32350,32350,32350,0
|
|
20240822,171600,22056092950,32350,32350,32350,32350,0
|
|
20240822,171500,22056092950,32350,32350,32350,32350,0
|
|
20240822,171400,22056092950,32350,32350,32350,32350,0
|
|
20240822,171300,22056092950,32350,32350,32350,32350,0
|
|
20240822,171200,22056092950,32350,32350,32350,32350,0
|
|
20240822,171100,22056092950,32350,32350,32350,32350,0
|
|
20240822,171000,22056092950,32350,32350,32350,32350,0
|
|
20240822,170900,22056092950,32350,32350,32350,32350,0
|
|
20240822,170800,22056092950,32350,32350,32350,32350,0
|
|
20240822,170700,22056092950,32350,32350,32350,32350,0
|
|
20240822,170600,22056092950,32350,32350,32350,32350,0
|
|
20240822,170500,22056092950,32350,32350,32350,32350,0
|
|
20240822,170400,22056092950,32350,32350,32350,32350,13360
|
|
20240822,170300,22056092950,32350,32350,32350,32350,0
|
|
20240822,170200,22056092950,32350,32350,32350,32350,0
|
|
20240822,170100,22056092950,32350,32350,32350,32350,0
|
|
20240822,170000,22056092950,32350,32350,32350,32350,0
|
|
20240822,165900,22056092950,32350,32350,32350,32350,0
|
|
20240822,165800,22056092950,32350,32350,32350,32350,0
|
|
20240822,165700,22056092950,32350,32350,32350,32350,0
|
|
20240822,165600,22056092950,32350,32350,32350,32350,0
|
|
20240822,165500,22056092950,32350,32350,32350,32350,0
|
|
20240822,165400,22056092950,32350,32350,32350,32350,0
|
|
20240822,165300,22056092950,32350,32350,32350,32350,0
|
|
20240822,165200,22056092950,32350,32350,32350,32350,0
|
|
20240822,165100,22056092950,32350,32350,32350,32350,0
|
|
20240822,165000,22056092950,32350,32350,32350,32350,0
|
|
20240822,164900,22056092950,32350,32350,32350,32350,0
|
|
20240822,164800,22056092950,32350,32350,32350,32350,0
|
|
20240822,164700,22056092950,32350,32350,32350,32350,0
|
|
20240822,164600,22056092950,32350,32350,32350,32350,0
|
|
20240822,164500,22056092950,32350,32350,32350,32350,0
|
|
20240822,164400,22056092950,32350,32350,32350,32350,0
|
|
20240822,164300,22056092950,32350,32350,32350,32350,0
|
|
20240822,164200,22056092950,32350,32350,32350,32350,0
|
|
20240822,164100,22056092950,32350,32350,32350,32350,0
|
|
20240822,164000,22056092950,32350,32350,32350,32350,0
|
|
20240822,163900,22056092950,32350,32350,32350,32350,0
|
|
20240822,163800,22056092950,32350,32350,32350,32350,0
|
|
20240822,163700,22056092950,32350,32350,32350,32350,0
|
|
20240822,163600,22056092950,32350,32350,32350,32350,0
|
|
20240822,163500,22056092950,32350,32350,32350,32350,0
|
|
20240822,163400,22056092950,32350,32350,32350,32350,13360
|
|
20240822,163300,22056092950,32350,32350,32350,32350,0
|
|
20240822,163200,22056092950,32350,32350,32350,32350,0
|
|
20240822,163100,22056092950,32350,32350,32350,32350,0
|
|
20240822,163000,22056092950,32350,32350,32350,32350,0
|
|
20240822,162900,22056092950,32350,32350,32350,32350,0
|
|
20240822,162800,22056092950,32350,32350,32350,32350,0
|
|
20240822,162700,22056092950,32350,32350,32350,32350,0
|
|
20240822,162600,22056092950,32350,32350,32350,32350,0
|
|
20240822,162500,22056092950,32350,32350,32350,32350,0
|
|
20240822,162400,22056092950,32350,32350,32350,32350,0
|
|
20240822,162300,22056092950,32350,32350,32350,32350,0
|
|
20240822,162200,22056092950,32350,32350,32350,32350,0
|
|
20240822,162100,22056092950,32350,32350,32350,32350,0
|
|
20240822,162000,22056092950,32350,32350,32350,32350,0
|
|
20240822,161900,22056092950,32350,32350,32350,32350,0
|
|
20240822,161800,22056092950,32350,32350,32350,32350,0
|
|
20240822,161700,22056092950,32350,32350,32350,32350,0
|
|
20240822,161600,22056092950,32350,32350,32350,32350,0
|
|
20240822,161500,22056092950,32350,32350,32350,32350,0
|
|
20240822,161400,22056092950,32350,32350,32350,32350,0
|
|
20240822,161300,22056092950,32350,32350,32350,32350,0
|
|
20240822,161200,22056092950,32350,32350,32350,32350,0
|
|
20240822,161100,22056092950,32350,32350,32350,32350,0
|
|
20240822,161000,22056092950,32350,32350,32350,32350,0
|
|
20240822,160900,22056092950,32350,32350,32350,32350,0
|
|
20240822,160800,22056092950,32350,32350,32350,32350,0
|
|
20240822,160700,22056092950,32350,32350,32350,32350,0
|
|
20240822,160600,22056092950,32350,32350,32350,32350,0
|
|
20240822,160500,22056092950,32350,32350,32350,32350,0
|
|
20240822,160400,22056092950,32350,32350,32350,32350,13360
|
|
20240822,160300,22056092950,32350,32350,32350,32350,0
|
|
20240822,160200,22056092950,32350,32350,32350,32350,0
|
|
20240822,160100,22056092950,32350,32350,32350,32350,0
|
|
20240822,160000,22056092950,32350,32350,32350,32350,0
|
|
20240822,155900,22056092950,32350,32350,32350,32350,0
|
|
20240822,155800,22056092950,32350,32350,32350,32350,0
|
|
20240822,155700,22056092950,32350,32350,32350,32350,0
|
|
20240822,155600,22056092950,32350,32350,32350,32350,0
|
|
20240822,155500,22056092950,32350,32350,32350,32350,0
|
|
20240822,155400,22056092950,32350,32350,32350,32350,0
|
|
20240822,155300,22056092950,32350,32350,32350,32350,0
|
|
20240822,155200,22056092950,32350,32350,32350,32350,0
|
|
20240822,155100,22056092950,32350,32350,32350,32350,0
|
|
20240822,155000,22056092950,32350,32350,32350,32350,0
|
|
20240822,154900,22056092950,32350,32350,32350,32350,0
|
|
20240822,154800,22056092950,32350,32350,32350,32350,0
|
|
20240822,154700,22056092950,32350,32350,32350,32350,0
|
|
20240822,154600,22056092950,32350,32350,32350,32350,0
|
|
20240822,154500,22056092950,32350,32350,32350,32350,0
|
|
20240822,154400,22056092950,32350,32350,32350,32350,0
|
|
20240822,154300,22056092950,32350,32350,32350,32350,0
|
|
20240822,154200,22056092950,32350,32350,32350,32350,0
|
|
20240822,154100,22056092950,32350,32350,32350,32350,0
|
|
20240822,154000,22056092950,32350,32350,32350,32350,0
|
|
20240822,153900,22056092950,32350,32350,32350,32350,0
|
|
20240822,153800,22056092950,32350,32350,32350,32350,0
|
|
20240822,153700,22056092950,32350,32350,32350,32350,0
|
|
20240822,153600,22056092950,32350,32350,32350,32350,0
|
|
20240822,153500,22056092950,32350,32350,32350,32350,0
|
|
20240822,153400,22056092950,32350,32350,32350,32350,13360
|
|
20240822,153300,22056092950,32350,32350,32350,32350,0
|
|
20240822,153200,22056092950,32350,32350,32350,32350,0
|
|
20240822,153100,22056092950,32350,32350,32350,32350,0
|
|
20240822,153000,22056092950,32350,32350,32350,32350,13360
|
|
20240822,152900,21623896950,32350,32350,32350,32350,0
|
|
20240822,152800,21623896950,32350,32350,32350,32350,0
|
|
20240822,152700,21623896950,32350,32350,32350,32350,0
|
|
20240822,152600,21623896950,32350,32350,32350,32350,0
|
|
20240822,152500,21623896950,32350,32350,32350,32350,0
|
|
20240822,152400,21623896950,32350,32350,32350,32350,0
|
|
20240822,152300,21623896950,32350,32350,32350,32350,0
|
|
20240822,152200,21623896950,32350,32350,32350,32350,0
|
|
20240822,152100,21623896950,32350,32350,32350,32350,0
|
|
20240822,152000,21623896950,32350,32350,32350,32350,0
|
|
20240822,151900,21623896950,32350,32550,32550,32250,5333
|
|
20240822,151800,21451306100,32600,32500,32600,32450,1869
|
|
20240822,151700,21390513050,32500,32500,32550,32450,2192
|
|
20240822,151600,21319343300,32500,32550,32550,32400,1623
|
|
20240822,151500,21266636850,32400,32650,32700,32400,7769
|
|
20240822,151400,21013718750,32700,32700,32700,32650,1706
|
|
20240822,151300,20957973350,32650,32700,32750,32650,1843
|
|
20240822,151200,20897731750,32700,32850,32850,32650,2268
|
|
20240822,151100,20823582650,32850,32750,32850,32750,6822
|
|
20240822,151000,20599733300,32700,32600,32700,32550,1920
|
|
20240822,150900,20537040200,32650,32700,32700,32550,2010
|
|
20240822,150800,20471424700,32650,32700,32700,32600,1138
|
|
20240822,150700,20434293500,32700,32700,32800,32600,4247
|
|
20240822,150600,20295373900,32750,32450,32750,32400,5258
|
|
20240822,150500,20124084700,32450,32450,32500,32400,690
|
|
20240822,150400,20101678350,32450,32400,32450,32400,1485
|
|
20240822,150300,20053513900,32400,32500,32500,32400,1010
|
|
20240822,150200,20020775400,32500,32400,32500,32400,534
|
|
20240822,150100,20003441400,32450,32350,32450,32350,379
|
|
20240822,150000,19991153950,32350,32400,32450,32350,790
|
|
20240822,145900,19965557000,32400,32400,32400,32300,729
|
|
20240822,145800,19941942000,32400,32200,32400,32200,4300
|
|
20240822,145700,19803042350,32200,32250,32300,32200,1926
|
|
20240822,145600,19740953600,32250,32300,32350,32250,2432
|
|
20240822,145500,19662497250,32250,32400,32400,32250,1364
|
|
20240822,145400,19618395000,32400,32400,32400,32350,189
|
|
20240822,145300,19612273200,32450,32450,32500,32350,339
|
|
20240822,145200,19601288250,32500,32350,32500,32300,1046
|
|
20240822,145100,19567383100,32300,32300,32400,32250,2097
|
|
20240822,145000,19499621900,32250,32300,32300,32250,364
|
|
20240822,144900,19487875600,32350,32300,32350,32250,573
|
|
20240822,144800,19469359450,32300,32200,32350,32200,1424
|
|
20240822,144700,19423425300,32200,32300,32300,32200,1815
|
|
20240822,144600,19364895300,32300,32350,32350,32300,1394
|
|
20240822,144500,19319859700,32350,32400,32400,32350,827
|
|
20240822,144400,19293103150,32350,32400,32400,32350,442
|
|
20240822,144300,19278795950,32350,32350,32450,32350,451
|
|
20240822,144200,19264202500,32350,32400,32500,32350,1308
|
|
20240822,144100,19221880450,32400,32450,32450,32400,746
|
|
20240822,144000,19197705100,32400,32350,32400,32350,262
|
|
20240822,143900,19189218750,32350,32400,32400,32350,1364
|
|
20240822,143800,19145028000,32450,32450,32450,32400,507
|
|
20240822,143700,19128580800,32450,32500,32500,32450,727
|
|
20240822,143600,19104988450,32500,32500,32550,32400,1298
|
|
20240822,143500,19062833200,32550,32650,32650,32500,884
|
|
20240822,143400,19034035650,32650,32700,32700,32650,820
|
|
20240822,143300,19007259050,32700,32650,32700,32600,1222
|
|
20240822,143200,18967319300,32700,32550,32700,32500,1305
|
|
20240822,143100,18924750950,32550,32500,32550,32500,375
|
|
20240822,143000,18912561800,32500,32450,32550,32450,182
|
|
20240822,142900,18906645650,32450,32400,32550,32400,116
|
|
20240822,142800,18902874750,32400,32350,32400,32350,504
|
|
20240822,142700,18886569800,32350,32350,32400,32350,1934
|
|
20240822,142600,18824004450,32400,32450,32450,32350,2190
|
|
20240822,142500,18753030200,32450,32500,32500,32450,893
|
|
20240822,142400,18724032250,32500,32500,32550,32500,330
|
|
20240822,142300,18713306500,32500,32600,32600,32500,1270
|
|
20240822,142200,18671990150,32600,32500,32600,32500,302
|
|
20240822,142100,18662168650,32500,32600,32600,32500,534
|
|
20240822,142000,18644788950,32550,32550,32550,32500,302
|
|
20240822,141900,18634964400,32550,32500,32550,32500,317
|
|
20240822,141800,18624656500,32500,32650,32650,32500,2090
|
|
20240822,141700,18556527350,32650,32450,32650,32450,1043
|
|
20240822,141600,18522609650,32450,32350,32450,32350,972
|
|
20240822,141500,18491105250,32350,32400,32400,32350,377
|
|
20240822,141400,18478891450,32400,32400,32450,32400,674
|
|
20240822,141300,18457042250,32450,32450,32450,32400,195
|
|
20240822,141200,18450717050,32400,32400,32450,32400,210
|
|
20240822,141100,18443911650,32450,32450,32500,32350,1268
|
|
20240822,141000,18402813000,32450,32450,32500,32450,1344
|
|
20240822,140900,18359199350,32400,32550,32600,32400,3556
|
|
20240822,140800,18243797000,32600,32650,32700,32500,1608
|
|
20240822,140700,18191425200,32650,32800,32800,32650,1292
|
|
20240822,140600,18149122700,32750,32700,32750,32650,554
|
|
20240822,140500,18131000400,32700,32750,32750,32650,442
|
|
20240822,140400,18116546900,32750,32600,32800,32550,1708
|
|
20240822,140300,18060723750,32550,32650,32650,32550,2296
|
|
20240822,140200,17985871550,32650,32700,32700,32600,870
|
|
20240822,140100,17957477300,32650,32650,32700,32650,424
|
|
20240822,140000,17943618400,32700,32700,32750,32600,2153
|
|
20240822,135900,17873326250,32700,32750,32750,32700,2095
|
|
20240822,135800,17804788550,32750,32850,32900,32700,1630
|
|
20240822,135700,17751297450,32900,33000,33050,32850,3926
|
|
20240822,135600,17621920050,33000,32950,33050,32950,3253
|
|
20240822,135500,17514630200,32950,32950,33000,32900,1045
|
|
20240822,135400,17480189200,32900,32950,33000,32900,1392
|
|
20240822,135300,17434354100,32950,33050,33050,32950,1590
|
|
20240822,135200,17381900150,33050,33050,33100,33000,6441
|
|
20240822,135100,17169036150,33050,32750,33050,32700,4788
|
|
20240822,135000,17011675700,32750,32700,32800,32700,807
|
|
20240822,134900,16985242050,32750,32850,32900,32750,3235
|
|
20240822,134800,16879141250,32800,32900,33050,32750,5018
|
|
20240822,134700,16714122800,32900,33100,33150,32850,10686
|
|
20240822,134600,16361146450,33100,33100,33150,32750,12793
|
|
20240822,134500,15938413000,33100,32850,33100,32650,14494
|
|
20240822,134400,15461731050,32850,32650,32850,32600,6582
|
|
20240822,134300,15246477150,32650,32450,32650,32450,4039
|
|
20240822,134200,15114976750,32500,32400,32500,32400,911
|
|
20240822,134100,15085416250,32400,32400,32450,32350,1661
|
|
20240822,134000,15031616800,32400,32300,32400,32300,1602
|
|
20240822,133900,14979773150,32300,32250,32350,32250,1258
|
|
20240822,133800,14939142750,32250,32300,32300,32200,1035
|
|
20240822,133700,14905783000,32250,32250,32300,32250,247
|
|
20240822,133600,14897808100,32250,32250,32300,32250,885
|
|
20240822,133500,14869226850,32300,32150,32300,32150,1046
|
|
20240822,133400,14835520200,32200,32100,32200,32100,852
|
|
20240822,133300,14808163550,32150,32200,32200,32150,590
|
|
20240822,133200,14789190000,32200,32100,32200,32100,521
|
|
20240822,133100,14772441300,32100,32100,32150,32100,748
|
|
20240822,133000,14748422950,32050,32050,32050,32050,218
|
|
20240822,132900,14741436050,32000,31950,32100,31950,2681
|
|
20240822,132800,14655514450,32000,32000,32000,31950,558
|
|
20240822,132700,14637663600,31950,31950,31950,31950,215
|
|
20240822,132600,14630794350,31950,31850,31950,31850,332
|
|
20240822,132500,14620201450,31850,31850,31850,31850,42
|
|
20240822,132400,14618863750,31800,31900,31950,31800,644
|
|
20240822,132300,14598333900,31900,31850,31900,31850,136
|
|
20240822,132200,14594001850,31850,31950,31950,31850,601
|
|
20240822,132100,14574842350,31900,32000,32000,31900,368
|
|
20240822,132000,14563088750,32000,31950,32000,31950,68
|
|
20240822,131900,14560914650,31950,32000,32000,31950,88
|
|
20240822,131800,14558101750,32000,31950,32000,31950,22
|
|
20240822,131700,14557398100,31900,32000,32000,31900,698
|
|
20240822,131600,14535082150,32000,32000,32050,31950,248
|
|
20240822,131500,14527140400,32000,31900,32000,31900,379
|
|
20240822,131400,14515013900,31900,31900,31900,31900,55
|
|
20240822,131300,14513259400,31850,31900,32000,31850,525
|
|
20240822,131200,14496512550,31900,31950,31950,31850,76
|
|
20240822,131100,14494087100,31750,32000,32000,31750,2679
|
|
20240822,131000,14408634350,32000,32050,32050,31950,939
|
|
20240822,130900,14378591900,32050,32150,32200,32050,802
|
|
20240822,130800,14352859650,32150,32200,32200,32100,318
|
|
20240822,130700,14342634050,32150,32300,32350,32150,4515
|
|
20240822,130600,14196942000,32300,32250,32300,32150,1134
|
|
20240822,130500,14160367900,32250,32200,32250,32200,3433
|
|
20240822,130400,14049714600,32200,32050,32200,32050,2577
|
|
20240822,130300,13966918850,32050,32050,32100,32000,1738
|
|
20240822,130200,13911201350,32050,32000,32050,31900,1018
|
|
20240822,130100,13878651950,32000,32000,32000,31950,277
|
|
20240822,130000,13869795400,32000,31950,32000,31950,66
|
|
20240822,125900,13867686650,31900,32000,32000,31900,116
|
|
20240822,125800,13863982350,32000,32000,32000,31950,277
|
|
20240822,125700,13855126100,32000,32000,32050,31950,896
|
|
20240822,125600,13826456350,31950,31950,32000,31950,301
|
|
20240822,125500,13816830850,31950,32000,32000,31900,271
|
|
20240822,125400,13808167500,32000,31800,32000,31800,1538
|
|
20240822,125300,13759067000,31850,31900,31900,31850,163
|
|
20240822,125200,13753872650,31850,31850,31850,31850,90
|
|
20240822,125100,13751006150,31900,31850,31900,31850,52
|
|
20240822,125000,13749349850,31900,31850,31900,31800,139
|
|
20240822,124900,13744926050,31850,31750,31850,31750,373
|
|
20240822,124800,13733065250,31650,31700,31750,31650,315
|
|
20240822,124700,13723079850,31650,31650,31700,31650,365
|
|
20240822,124600,13711527350,31700,31700,31700,31650,263
|
|
20240822,124500,13703192700,31700,31700,31750,31700,1277
|
|
20240822,124400,13662709900,31750,31700,31750,31700,345
|
|
20240822,124300,13651761050,31700,31750,31800,31700,131
|
|
20240822,124200,13647602050,31750,31800,31800,31700,1354
|
|
20240822,124100,13604617900,31800,31850,31900,31800,927
|
|
20240822,124000,13575105000,31850,31950,31950,31850,1038
|
|
20240822,123900,13541953000,31950,31950,32000,31950,233
|
|
20240822,123800,13534498200,32000,31900,32000,31900,299
|
|
20240822,123700,13524952200,31850,32000,32000,31850,997
|
|
20240822,123600,13493100850,31950,32000,32050,31950,665
|
|
20240822,123500,13471821350,32000,31950,32050,31950,488
|
|
20240822,123400,13456203450,32050,31950,32050,31950,917
|
|
20240822,123300,13426866850,32000,31900,32000,31850,1267
|
|
20240822,123200,13386390050,31900,31900,31900,31850,29
|
|
20240822,123100,13385465700,31800,31950,31950,31800,1092
|
|
20240822,123000,13350661450,31950,31900,31950,31900,1784
|
|
20240822,122900,13293679100,31900,31900,31900,31850,194
|
|
20240822,122800,13287490750,31900,31900,31950,31900,286
|
|
20240822,122700,13278363350,31900,31900,31950,31900,1285
|
|
20240822,122600,13237370850,31900,31900,31950,31900,122
|
|
20240822,122500,13233478900,31900,31950,31950,31900,411
|
|
20240822,122400,13220350700,31950,31900,32000,31900,3719
|
|
20240822,122300,13101508650,31850,31700,31850,31700,879
|
|
20240822,122200,13073561150,31700,31600,31700,31600,519
|
|
20240822,122100,13057118200,31600,31600,31600,31600,164
|
|
20240822,122000,13051935800,31600,31600,31600,31600,144
|
|
20240822,121900,13047385400,31600,31550,31650,31550,151
|
|
20240822,121800,13042616750,31650,31600,31650,31550,710
|
|
20240822,121700,13020207400,31600,31550,31600,31550,566
|
|
20240822,121600,13002349900,31550,31600,31650,31500,932
|
|
20240822,121500,12972925900,31600,31600,31600,31600,383
|
|
20240822,121400,12960823100,31600,31650,31650,31550,1243
|
|
20240822,121300,12921590500,31650,31650,31650,31600,350
|
|
20240822,121200,12910527700,31650,31600,31650,31550,522
|
|
20240822,121100,12894053100,31600,31600,31650,31600,173
|
|
20240822,121000,12888578100,31700,31850,31850,31500,1802
|
|
20240822,120900,12831602700,31900,31900,31900,31900,2
|
|
20240822,120800,12831538900,31850,31850,31850,31700,499
|
|
20240822,120700,12815695600,31850,31900,31950,31850,560
|
|
20240822,120600,12797833100,31900,31950,32000,31900,1104
|
|
20240822,120500,12762563000,31950,31950,32000,31950,1660
|
|
20240822,120400,12709524650,31950,31900,31950,31900,1709
|
|
20240822,120300,12654929150,31900,31750,31900,31750,1842
|
|
20240822,120200,12596228500,31750,31800,31800,31700,293
|
|
20240822,120100,12586922050,31750,31750,31850,31750,946
|
|
20240822,120000,12556848050,31750,31750,31750,31750,543
|
|
20240822,115900,12539607800,31700,31650,31700,31600,183
|
|
20240822,115800,12533808800,31650,31600,31650,31600,334
|
|
20240822,115700,12523251650,31600,31600,31650,31600,153
|
|
20240822,115600,12518416750,31600,31550,31600,31550,52
|
|
20240822,115500,12516774100,31550,31600,31600,31550,14
|
|
20240822,115400,12516331800,31600,31600,31600,31600,15
|
|
20240822,115300,12515857800,31550,31550,31600,31550,323
|
|
20240822,115200,12505661200,31550,31550,31600,31550,60
|
|
20240822,115100,12503767700,31550,31550,31650,31550,275
|
|
20240822,115000,12495089950,31550,31600,31750,31550,653
|
|
20240822,114900,12474453900,31700,31700,31700,31650,384
|
|
20240822,114800,12462290250,31700,31650,31700,31650,80
|
|
20240822,114700,12459756550,31600,31600,31600,31600,103
|
|
20240822,114600,12456501750,31600,31600,31600,31550,142
|
|
20240822,114500,12452014600,31600,31550,31650,31550,3
|
|
20240822,114400,12451919800,31600,31650,31650,31600,1316
|
|
20240822,114300,12410333150,31600,31650,31650,31600,134
|
|
20240822,114200,12406092350,31650,31650,31650,31650,61
|
|
20240822,114100,12404161700,31600,31600,31600,31600,199
|
|
20240822,114000,12397873300,31600,31550,31600,31550,175
|
|
20240822,113900,12392344450,31600,31600,31600,31500,1050
|
|
20240822,113800,12359222500,31600,31600,31650,31550,427
|
|
20240822,113700,12345725550,31550,31550,31600,31550,166
|
|
20240822,113600,12340486900,31500,31500,31550,31500,64
|
|
20240822,113500,12338470600,31500,31450,31600,31450,530
|
|
20240822,113400,12321782150,31450,31450,31450,31400,536
|
|
20240822,113300,12304932250,31450,31400,31450,31400,1265
|
|
20240822,113200,12265169650,31450,31400,31450,31400,573
|
|
20240822,113100,12247161450,31400,31350,31400,31350,77
|
|
20240822,113000,12244744250,31400,31350,31400,31350,183
|
|
20240822,112900,12239001000,31350,31400,31450,31350,1341
|
|
20240822,112800,12196920700,31450,31500,31500,31400,213
|
|
20240822,112700,12190219250,31500,31450,31550,31450,973
|
|
20240822,112600,12159569350,31500,31400,31500,31400,97
|
|
20240822,112500,12156515750,31450,31450,31450,31400,420
|
|
20240822,112400,12143321200,31450,31400,31450,31400,190
|
|
20240822,112300,12137354500,31400,31450,31450,31400,513
|
|
20240822,112200,12121233350,31400,31450,31450,31400,620
|
|
20240822,112100,12101739600,31450,31500,31500,31450,585
|
|
20240822,112000,12083333400,31450,31600,31650,31450,1600
|
|
20240822,111900,12032941750,31600,31700,31700,31500,1595
|
|
20240822,111800,11982555200,31650,31650,31700,31650,238
|
|
20240822,111700,11975019800,31700,31650,31700,31650,217
|
|
20240822,111600,11968149050,31650,31700,31700,31650,383
|
|
20240822,111500,11956024800,31700,31650,31700,31650,466
|
|
20240822,111400,11941274150,31700,31700,31700,31650,340
|
|
20240822,111300,11930505050,31650,31750,31750,31650,552
|
|
20240822,111200,11912995900,31750,31750,31800,31750,675
|
|
20240822,111100,11891538850,31750,31800,31800,31700,1235
|
|
20240822,111000,11852344150,31800,31800,31800,31750,167
|
|
20240822,110900,11847037600,31800,31800,31800,31800,67
|
|
20240822,110800,11844907000,31800,31800,31800,31700,508
|
|
20240822,110700,11828773100,31800,31750,31800,31750,402
|
|
20240822,110600,11816005700,31750,31750,31800,31700,349
|
|
20240822,110500,11804935250,31750,31800,31800,31750,593
|
|
20240822,110400,11786101150,31800,31800,31850,31750,528
|
|
20240822,110300,11769314650,31750,31900,31900,31750,825
|
|
20240822,110200,11743056850,31900,31900,31900,31850,593
|
|
20240822,110100,11724149850,31950,32000,32000,31900,640
|
|
20240822,110000,11703675950,32000,31900,32000,31850,2210
|
|
20240822,105900,11633151900,31900,31800,31950,31800,1333
|
|
20240822,105800,11590665900,31800,31750,31850,31700,878
|
|
20240822,105700,11562774850,31750,31700,31750,31650,270
|
|
20240822,105600,11554220900,31700,31700,31700,31700,393
|
|
20240822,105500,11541762800,31750,31750,31750,31700,1206
|
|
20240822,105400,11503500550,31750,31800,31800,31700,1307
|
|
20240822,105300,11462012400,31800,31700,31850,31700,2285
|
|
20240822,105200,11389338850,31700,31650,31700,31650,639
|
|
20240822,105100,11369087600,31650,31650,31650,31600,825
|
|
20240822,105000,11342998650,31650,31600,31650,31600,1360
|
|
20240822,104900,11299983100,31600,31550,31600,31500,1585
|
|
20240822,104800,11249925100,31550,31450,31600,31450,1102
|
|
20240822,104700,11215210350,31450,31350,31500,31350,2453
|
|
20240822,104600,11138196450,31350,31400,31400,31300,1084
|
|
20240822,104500,11104210900,31400,31100,31450,31050,9724
|
|
20240822,104400,10800026300,31050,31400,31400,31050,15297
|
|
20240822,104300,10322261050,31400,31400,31450,31400,906
|
|
20240822,104200,10293804100,31400,31450,31450,31350,1289
|
|
20240822,104100,10253339950,31450,31400,31500,31400,1067
|
|
20240822,104000,10219789100,31400,31450,31450,31400,1280
|
|
20240822,103900,10179566900,31450,31450,31450,31400,1804
|
|
20240822,103800,10122893900,31400,31500,31550,31400,2285
|
|
20240822,103700,10051029350,31500,31600,31650,31500,3520
|
|
20240822,103600,9940031700,31600,31600,31600,31350,10965
|
|
20240822,103500,9594813050,31550,31650,31650,31550,5275
|
|
20240822,103400,9428157350,31700,31600,31700,31600,1834
|
|
20240822,103300,9370165750,31600,31650,31700,31600,2297
|
|
20240822,103200,9297479250,31650,31700,31750,31650,3292
|
|
20240822,103100,9193143100,31750,31700,31750,31700,1082
|
|
20240822,103000,9158822900,31750,31800,31800,31700,1487
|
|
20240822,102900,9111632350,31800,31750,31800,31700,2070
|
|
20240822,102800,9045924100,31750,31800,31850,31750,1057
|
|
20240822,102700,9012355300,31850,31750,31850,31750,1250
|
|
20240822,102600,8972605200,31750,32000,32000,31750,2052
|
|
20240822,102500,8907295100,32000,32050,32050,32000,431
|
|
20240822,102400,8893489350,32000,31850,32100,31850,1052
|
|
20240822,102300,8859888400,31800,31800,31850,31800,654
|
|
20240822,102200,8839086450,31800,31750,31800,31650,3848
|
|
20240822,102100,8717080050,31750,31800,31800,31700,2394
|
|
20240822,102000,8641099350,31800,31950,31950,31750,4419
|
|
20240822,101900,8500337200,31950,32000,32000,31950,579
|
|
20240822,101800,8481830000,32000,32000,32050,32000,503
|
|
20240822,101700,8465733950,32050,32000,32050,31950,931
|
|
20240822,101600,8435945850,32050,32000,32050,31950,815
|
|
20240822,101500,8409886400,32000,32150,32150,32000,587
|
|
20240822,101400,8391085600,32150,32100,32150,32050,396
|
|
20240822,101300,8378375350,32150,32050,32150,32000,188
|
|
20240822,101200,8372349900,32100,32100,32100,32000,1422
|
|
20240822,101100,8326788900,32100,32000,32100,32000,571
|
|
20240822,101000,8308499900,32050,32050,32100,32000,1054
|
|
20240822,100900,8274741050,32050,32050,32150,32000,1251
|
|
20240822,100800,8234639150,32100,32050,32150,32050,931
|
|
20240822,100700,8204766300,32050,32150,32150,32050,634
|
|
20240822,100600,8184414050,32150,32300,32350,32150,1284
|
|
20240822,100500,8142987050,32350,32350,32350,32300,351
|
|
20240822,100400,8131646250,32300,32100,32350,32100,1068
|
|
20240822,100300,8097178550,32100,32200,32300,32050,2492
|
|
20240822,100200,8017116650,32200,32350,32350,32150,2096
|
|
20240822,100100,7949555450,32350,32350,32350,32350,819
|
|
20240822,100000,7923060800,32350,32400,32450,32350,320
|
|
20240822,095900,7912701950,32400,32450,32450,32400,182
|
|
20240822,095800,7906802850,32450,32300,32500,32300,865
|
|
20240822,095700,7878765450,32350,32400,32400,32250,1212
|
|
20240822,095600,7839604850,32400,32550,32600,32350,1601
|
|
20240822,095500,7787660450,32550,32600,32600,32550,513
|
|
20240822,095400,7770945250,32550,32550,32650,32500,1526
|
|
20240822,095300,7721245900,32500,32500,32550,32450,964
|
|
20240822,095200,7689934950,32500,32400,32600,32350,1333
|
|
20240822,095100,7646639250,32400,32100,32450,32100,3381
|
|
20240822,095000,7537609050,32100,32150,32150,32100,404
|
|
20240822,094900,7524637350,32150,32100,32150,32050,1100
|
|
20240822,094800,7489322150,32000,32000,32100,31900,3353
|
|
20240822,094700,7382059000,31950,32050,32050,31950,613
|
|
20240822,094600,7362450400,32000,32050,32100,31950,2329
|
|
20240822,094500,7287883250,32000,31950,32000,31850,2610
|
|
20240822,094400,7204541400,31950,31850,32000,31850,2324
|
|
20240822,094300,7130345400,31850,31800,32100,31750,5492
|
|
20240822,094200,6955087000,31800,31750,31850,31650,9050
|
|
20240822,094100,6667990350,31850,32150,32200,31600,19845
|
|
20240822,094000,6035622050,32150,32150,32200,32100,1715
|
|
20240822,093900,5980521750,32100,32100,32150,32050,7345
|
|
20240822,093800,5744787050,32100,32250,32250,32100,3832
|
|
20240822,093700,5621466450,32250,32400,32400,32250,2565
|
|
20240822,093600,5538608850,32400,32250,32450,32250,883
|
|
20240822,093500,5510052350,32200,32250,32350,32150,4840
|
|
20240822,093400,5353985900,32200,32200,32400,32100,7325
|
|
20240822,093300,5118239500,32350,32550,32550,32200,9292
|
|
20240822,093200,4817793250,32550,32650,32700,32550,2765
|
|
20240822,093100,4727634900,32650,32750,32750,32600,1627
|
|
20240822,093000,4674473400,32700,32800,32800,32600,3108
|
|
20240822,092900,4572850850,32800,32600,32900,32600,457
|
|
20240822,092800,4557860250,32600,32700,32750,32600,6859
|
|
20240822,092700,4333943600,32750,32950,33000,32750,6230
|
|
20240822,092600,4129339150,32950,33100,33100,32950,2145
|
|
20240822,092500,4058552650,33100,33200,33250,33050,2121
|
|
20240822,092400,3988309550,33150,33200,33250,33100,1718
|
|
20240822,092300,3931288900,33200,33150,33200,33150,1650
|
|
20240822,092200,3876553300,33150,33250,33250,33100,1007
|
|
20240822,092100,3843158650,33200,33200,33300,33150,621
|
|
20240822,092000,3822538300,33200,33450,33500,33200,4938
|
|
20240822,091900,3657581000,33450,33400,33600,33350,11092
|
|
20240822,091800,3285747800,33450,32850,33450,32850,7872
|
|
20240822,091700,3024037600,32950,32850,32950,32800,893
|
|
20240822,091600,2994702550,32850,32750,32900,32700,1189
|
|
20240822,091500,2955672750,32750,32900,32950,32700,3525
|
|
20240822,091400,2840067050,32950,33000,33100,32900,5511
|
|
20240822,091300,2658163400,32950,32950,33000,32950,1161
|
|
20240822,091200,2619888250,32900,32900,33000,32850,1612
|
|
20240822,091100,2566879400,32900,32850,32950,32800,2735
|
|
20240822,091000,2477063050,32850,33000,33000,32850,2226
|
|
20240822,090900,2403784400,33000,33000,33100,32950,3102
|
|
20240822,090800,2301412650,33000,33400,33400,33000,2882
|
|
20240822,090700,2205927550,33250,33450,33500,33250,5036
|
|
20240822,090600,2037638150,33450,33250,33500,33100,6530
|
|
20240822,090500,1820036050,33250,33300,33350,33200,3394
|
|
20240822,090400,1707115650,33250,33300,33400,33200,7314
|
|
20240822,090300,1463589400,33300,33200,33600,33150,14495
|
|
20240822,090200,979873300,33200,32700,33200,32700,8001
|
|
20240822,090100,715304700,32700,32850,33050,32700,5320
|
|
20240822,090000,540192150,32800,32400,32850,32200,16342
|