695 lines
37 KiB
CSV
695 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,203200,6087342250,21600,21600,21600,21600,5499
|
|
20240822,203100,6087342250,21600,21600,21600,21600,0
|
|
20240822,203000,6087342250,21600,21600,21600,21600,0
|
|
20240822,202900,6087342250,21600,21600,21600,21600,0
|
|
20240822,202800,6087342250,21600,21600,21600,21600,0
|
|
20240822,202700,6087342250,21600,21600,21600,21600,0
|
|
20240822,202600,6087342250,21600,21600,21600,21600,0
|
|
20240822,202500,6087342250,21600,21600,21600,21600,0
|
|
20240822,202400,6087342250,21600,21600,21600,21600,0
|
|
20240822,202300,6087342250,21600,21600,21600,21600,0
|
|
20240822,202200,6087342250,21600,21600,21600,21600,0
|
|
20240822,202100,6087342250,21600,21600,21600,21600,0
|
|
20240822,202000,6087342250,21600,21600,21600,21600,0
|
|
20240822,201900,6087342250,21600,21600,21600,21600,0
|
|
20240822,201800,6087342250,21600,21600,21600,21600,0
|
|
20240822,201700,6087342250,21600,21600,21600,21600,0
|
|
20240822,201600,6087342250,21600,21600,21600,21600,0
|
|
20240822,201500,6087342250,21600,21600,21600,21600,0
|
|
20240822,201400,6087342250,21600,21600,21600,21600,0
|
|
20240822,201300,6087342250,21600,21600,21600,21600,0
|
|
20240822,201200,6087342250,21600,21600,21600,21600,0
|
|
20240822,201100,6087342250,21600,21600,21600,21600,0
|
|
20240822,201000,6087342250,21600,21600,21600,21600,0
|
|
20240822,200900,6087342250,21600,21600,21600,21600,0
|
|
20240822,200800,6087342250,21600,21600,21600,21600,0
|
|
20240822,200700,6087342250,21600,21600,21600,21600,0
|
|
20240822,200600,6087342250,21600,21600,21600,21600,0
|
|
20240822,200500,6087342250,21600,21600,21600,21600,0
|
|
20240822,200400,6087342250,21600,21600,21600,21600,0
|
|
20240822,200300,6087342250,21600,21600,21600,21600,0
|
|
20240822,200200,6087342250,21600,21600,21600,21600,5499
|
|
20240822,200100,6087342250,21600,21600,21600,21600,0
|
|
20240822,200000,6087342250,21600,21600,21600,21600,0
|
|
20240822,195900,6087342250,21600,21600,21600,21600,0
|
|
20240822,195800,6087342250,21600,21600,21600,21600,0
|
|
20240822,195700,6087342250,21600,21600,21600,21600,0
|
|
20240822,195600,6087342250,21600,21600,21600,21600,0
|
|
20240822,195500,6087342250,21600,21600,21600,21600,0
|
|
20240822,195400,6087342250,21600,21600,21600,21600,0
|
|
20240822,195300,6087342250,21600,21600,21600,21600,0
|
|
20240822,195200,6087342250,21600,21600,21600,21600,0
|
|
20240822,195100,6087342250,21600,21600,21600,21600,0
|
|
20240822,195000,6087342250,21600,21600,21600,21600,0
|
|
20240822,194900,6087342250,21600,21600,21600,21600,0
|
|
20240822,194800,6087342250,21600,21600,21600,21600,0
|
|
20240822,194700,6087342250,21600,21600,21600,21600,0
|
|
20240822,194600,6087342250,21600,21600,21600,21600,0
|
|
20240822,194500,6087342250,21600,21600,21600,21600,0
|
|
20240822,194400,6087342250,21600,21600,21600,21600,0
|
|
20240822,194300,6087342250,21600,21600,21600,21600,0
|
|
20240822,194200,6087342250,21600,21600,21600,21600,0
|
|
20240822,194100,6087342250,21600,21600,21600,21600,0
|
|
20240822,194000,6087342250,21600,21600,21600,21600,0
|
|
20240822,193900,6087342250,21600,21600,21600,21600,0
|
|
20240822,193800,6087342250,21600,21600,21600,21600,0
|
|
20240822,193700,6087342250,21600,21600,21600,21600,0
|
|
20240822,193600,6087342250,21600,21600,21600,21600,0
|
|
20240822,193500,6087342250,21600,21600,21600,21600,0
|
|
20240822,193400,6087342250,21600,21600,21600,21600,0
|
|
20240822,193300,6087342250,21600,21600,21600,21600,0
|
|
20240822,193200,6087342250,21600,21600,21600,21600,5499
|
|
20240822,193100,6087342250,21600,21600,21600,21600,0
|
|
20240822,193000,6087342250,21600,21600,21600,21600,0
|
|
20240822,192900,6087342250,21600,21600,21600,21600,0
|
|
20240822,192800,6087342250,21600,21600,21600,21600,0
|
|
20240822,192700,6087342250,21600,21600,21600,21600,0
|
|
20240822,192600,6087342250,21600,21600,21600,21600,0
|
|
20240822,192500,6087342250,21600,21600,21600,21600,0
|
|
20240822,192400,6087342250,21600,21600,21600,21600,0
|
|
20240822,192300,6087342250,21600,21600,21600,21600,0
|
|
20240822,192200,6087342250,21600,21600,21600,21600,0
|
|
20240822,192100,6087342250,21600,21600,21600,21600,0
|
|
20240822,192000,6087342250,21600,21600,21600,21600,0
|
|
20240822,191900,6087342250,21600,21600,21600,21600,0
|
|
20240822,191800,6087342250,21600,21600,21600,21600,0
|
|
20240822,191700,6087342250,21600,21600,21600,21600,0
|
|
20240822,191600,6087342250,21600,21600,21600,21600,0
|
|
20240822,191500,6087342250,21600,21600,21600,21600,0
|
|
20240822,191400,6087342250,21600,21600,21600,21600,0
|
|
20240822,191300,6087342250,21600,21600,21600,21600,0
|
|
20240822,191200,6087342250,21600,21600,21600,21600,0
|
|
20240822,191100,6087342250,21600,21600,21600,21600,0
|
|
20240822,191000,6087342250,21600,21600,21600,21600,0
|
|
20240822,190900,6087342250,21600,21600,21600,21600,0
|
|
20240822,190800,6087342250,21600,21600,21600,21600,0
|
|
20240822,190700,6087342250,21600,21600,21600,21600,0
|
|
20240822,190600,6087342250,21600,21600,21600,21600,0
|
|
20240822,190500,6087342250,21600,21600,21600,21600,0
|
|
20240822,190400,6087342250,21600,21600,21600,21600,0
|
|
20240822,190300,6087342250,21600,21600,21600,21600,0
|
|
20240822,190200,6087342250,21600,21600,21600,21600,5499
|
|
20240822,190100,6087342250,21600,21600,21600,21600,0
|
|
20240822,190000,6087342250,21600,21600,21600,21600,0
|
|
20240822,185900,6087342250,21600,21600,21600,21600,0
|
|
20240822,185800,6087342250,21600,21600,21600,21600,0
|
|
20240822,185700,6087342250,21600,21600,21600,21600,0
|
|
20240822,185600,6087342250,21600,21600,21600,21600,0
|
|
20240822,185500,6087342250,21600,21600,21600,21600,0
|
|
20240822,185400,6087342250,21600,21600,21600,21600,0
|
|
20240822,185300,6087342250,21600,21600,21600,21600,0
|
|
20240822,185200,6087342250,21600,21600,21600,21600,0
|
|
20240822,185100,6087342250,21600,21600,21600,21600,0
|
|
20240822,185000,6087342250,21600,21600,21600,21600,0
|
|
20240822,184900,6087342250,21600,21600,21600,21600,0
|
|
20240822,184800,6087342250,21600,21600,21600,21600,0
|
|
20240822,184700,6087342250,21600,21600,21600,21600,0
|
|
20240822,184600,6087342250,21600,21600,21600,21600,0
|
|
20240822,184500,6087342250,21600,21600,21600,21600,0
|
|
20240822,184400,6087342250,21600,21600,21600,21600,0
|
|
20240822,184300,6087342250,21600,21600,21600,21600,0
|
|
20240822,184200,6087342250,21600,21600,21600,21600,0
|
|
20240822,184100,6087342250,21600,21600,21600,21600,0
|
|
20240822,184000,6087342250,21600,21600,21600,21600,0
|
|
20240822,183900,6087342250,21600,21600,21600,21600,0
|
|
20240822,183800,6087342250,21600,21600,21600,21600,0
|
|
20240822,183700,6087342250,21600,21600,21600,21600,0
|
|
20240822,183600,6087342250,21600,21600,21600,21600,0
|
|
20240822,183500,6087342250,21600,21600,21600,21600,0
|
|
20240822,183400,6087342250,21600,21600,21600,21600,0
|
|
20240822,183300,6087342250,21600,21600,21600,21600,0
|
|
20240822,183200,6087342250,21600,21600,21600,21600,5499
|
|
20240822,183100,6087342250,21600,21600,21600,21600,0
|
|
20240822,183000,6087342250,21600,21600,21600,21600,0
|
|
20240822,182900,6087342250,21600,21600,21600,21600,0
|
|
20240822,182800,6087342250,21600,21600,21600,21600,0
|
|
20240822,182700,6087342250,21600,21600,21600,21600,0
|
|
20240822,182600,6087342250,21600,21600,21600,21600,0
|
|
20240822,182500,6087342250,21600,21600,21600,21600,0
|
|
20240822,182400,6087342250,21600,21600,21600,21600,0
|
|
20240822,182300,6087342250,21600,21600,21600,21600,0
|
|
20240822,182200,6087342250,21600,21600,21600,21600,0
|
|
20240822,182100,6087342250,21600,21600,21600,21600,0
|
|
20240822,182000,6087342250,21600,21600,21600,21600,0
|
|
20240822,181900,6087342250,21600,21600,21600,21600,0
|
|
20240822,181800,6087342250,21600,21600,21600,21600,0
|
|
20240822,181700,6087342250,21600,21600,21600,21600,0
|
|
20240822,181600,6087342250,21600,21600,21600,21600,0
|
|
20240822,181500,6087342250,21600,21600,21600,21600,0
|
|
20240822,181400,6087342250,21600,21600,21600,21600,0
|
|
20240822,181300,6087342250,21600,21600,21600,21600,0
|
|
20240822,181200,6087342250,21600,21600,21600,21600,0
|
|
20240822,181100,6087342250,21600,21600,21600,21600,0
|
|
20240822,181000,6087342250,21600,21600,21600,21600,0
|
|
20240822,180900,6087342250,21600,21600,21600,21600,0
|
|
20240822,180800,6087342250,21600,21600,21600,21600,0
|
|
20240822,180700,6087342250,21600,21600,21600,21600,0
|
|
20240822,180600,6087342250,21600,21600,21600,21600,0
|
|
20240822,180500,6087342250,21600,21600,21600,21600,0
|
|
20240822,180400,6087342250,21600,21600,21600,21600,0
|
|
20240822,180300,6087342250,21600,21600,21600,21600,0
|
|
20240822,180200,6087342250,21600,21600,21600,21600,5499
|
|
20240822,180100,6087342250,21600,21600,21600,21600,0
|
|
20240822,180000,6087342250,21600,21600,21600,21600,0
|
|
20240822,175900,6087342250,21600,21600,21600,21600,0
|
|
20240822,175800,6087342250,21600,21600,21600,21600,0
|
|
20240822,175700,6087342250,21600,21600,21600,21600,0
|
|
20240822,175600,6087342250,21600,21600,21600,21600,0
|
|
20240822,175500,6087342250,21600,21600,21600,21600,0
|
|
20240822,175400,6087342250,21600,21600,21600,21600,0
|
|
20240822,175300,6087342250,21600,21600,21600,21600,0
|
|
20240822,175200,6087342250,21600,21600,21600,21600,0
|
|
20240822,175100,6087342250,21600,21600,21600,21600,0
|
|
20240822,175000,6087342250,21600,21600,21600,21600,0
|
|
20240822,174900,6087342250,21600,21600,21600,21600,0
|
|
20240822,174800,6087342250,21600,21600,21600,21600,0
|
|
20240822,174700,6087342250,21600,21600,21600,21600,0
|
|
20240822,174600,6087342250,21600,21600,21600,21600,0
|
|
20240822,174500,6087342250,21600,21600,21600,21600,0
|
|
20240822,174400,6087342250,21600,21600,21600,21600,0
|
|
20240822,174300,6087342250,21600,21600,21600,21600,0
|
|
20240822,174200,6087342250,21600,21600,21600,21600,0
|
|
20240822,174100,6087342250,21600,21600,21600,21600,0
|
|
20240822,174000,6087342250,21600,21600,21600,21600,0
|
|
20240822,173900,6087342250,21600,21600,21600,21600,0
|
|
20240822,173800,6087342250,21600,21600,21600,21600,0
|
|
20240822,173700,6087342250,21600,21600,21600,21600,0
|
|
20240822,173600,6087342250,21600,21600,21600,21600,0
|
|
20240822,173500,6087342250,21600,21600,21600,21600,0
|
|
20240822,173400,6087342250,21600,21600,21600,21600,0
|
|
20240822,173300,6087342250,21600,21600,21600,21600,0
|
|
20240822,173200,6087342250,21600,21600,21600,21600,5499
|
|
20240822,173100,6087342250,21600,21600,21600,21600,0
|
|
20240822,173000,6087342250,21600,21600,21600,21600,0
|
|
20240822,172900,6087342250,21600,21600,21600,21600,0
|
|
20240822,172800,6087342250,21600,21600,21600,21600,0
|
|
20240822,172700,6087342250,21600,21600,21600,21600,0
|
|
20240822,172600,6087342250,21600,21600,21600,21600,0
|
|
20240822,172500,6087342250,21600,21600,21600,21600,0
|
|
20240822,172400,6087342250,21600,21600,21600,21600,0
|
|
20240822,172300,6087342250,21600,21600,21600,21600,0
|
|
20240822,172200,6087342250,21600,21600,21600,21600,0
|
|
20240822,172100,6087342250,21600,21600,21600,21600,0
|
|
20240822,172000,6087342250,21600,21600,21600,21600,0
|
|
20240822,171900,6087342250,21600,21600,21600,21600,0
|
|
20240822,171800,6087342250,21600,21600,21600,21600,0
|
|
20240822,171700,6087342250,21600,21600,21600,21600,0
|
|
20240822,171600,6087342250,21600,21600,21600,21600,0
|
|
20240822,171500,6087342250,21600,21600,21600,21600,0
|
|
20240822,171400,6087342250,21600,21600,21600,21600,0
|
|
20240822,171300,6087342250,21600,21600,21600,21600,0
|
|
20240822,171200,6087342250,21600,21600,21600,21600,0
|
|
20240822,171100,6087342250,21600,21600,21600,21600,0
|
|
20240822,171000,6087342250,21600,21600,21600,21600,0
|
|
20240822,170900,6087342250,21600,21600,21600,21600,0
|
|
20240822,170800,6087342250,21600,21600,21600,21600,0
|
|
20240822,170700,6087342250,21600,21600,21600,21600,0
|
|
20240822,170600,6087342250,21600,21600,21600,21600,0
|
|
20240822,170500,6087342250,21600,21600,21600,21600,0
|
|
20240822,170400,6087342250,21600,21600,21600,21600,0
|
|
20240822,170300,6087342250,21600,21600,21600,21600,0
|
|
20240822,170200,6087342250,21600,21600,21600,21600,5499
|
|
20240822,170100,6087342250,21600,21600,21600,21600,0
|
|
20240822,170000,6087342250,21600,21600,21600,21600,0
|
|
20240822,165900,6087342250,21600,21600,21600,21600,0
|
|
20240822,165800,6087342250,21600,21600,21600,21600,0
|
|
20240822,165700,6087342250,21600,21600,21600,21600,0
|
|
20240822,165600,6087342250,21600,21600,21600,21600,0
|
|
20240822,165500,6087342250,21600,21600,21600,21600,0
|
|
20240822,165400,6087342250,21600,21600,21600,21600,0
|
|
20240822,165300,6087342250,21600,21600,21600,21600,0
|
|
20240822,165200,6087342250,21600,21600,21600,21600,0
|
|
20240822,165100,6087342250,21600,21600,21600,21600,0
|
|
20240822,165000,6087342250,21600,21600,21600,21600,0
|
|
20240822,164900,6087342250,21600,21600,21600,21600,0
|
|
20240822,164800,6087342250,21600,21600,21600,21600,0
|
|
20240822,164700,6087342250,21600,21600,21600,21600,0
|
|
20240822,164600,6087342250,21600,21600,21600,21600,0
|
|
20240822,164500,6087342250,21600,21600,21600,21600,0
|
|
20240822,164400,6087342250,21600,21600,21600,21600,0
|
|
20240822,164300,6087342250,21600,21600,21600,21600,0
|
|
20240822,164200,6087342250,21600,21600,21600,21600,0
|
|
20240822,164100,6087342250,21600,21600,21600,21600,0
|
|
20240822,164000,6087342250,21600,21600,21600,21600,0
|
|
20240822,163900,6087342250,21600,21600,21600,21600,0
|
|
20240822,163800,6087342250,21600,21600,21600,21600,0
|
|
20240822,163700,6087342250,21600,21600,21600,21600,0
|
|
20240822,163600,6087342250,21600,21600,21600,21600,0
|
|
20240822,163500,6087342250,21600,21600,21600,21600,0
|
|
20240822,163400,6087342250,21600,21600,21600,21600,0
|
|
20240822,163300,6087342250,21600,21600,21600,21600,0
|
|
20240822,163200,6087342250,21600,21600,21600,21600,5499
|
|
20240822,163100,6087342250,21600,21600,21600,21600,0
|
|
20240822,163000,6087342250,21600,21600,21600,21600,0
|
|
20240822,162900,6087342250,21600,21600,21600,21600,0
|
|
20240822,162800,6087342250,21600,21600,21600,21600,0
|
|
20240822,162700,6087342250,21600,21600,21600,21600,0
|
|
20240822,162600,6087342250,21600,21600,21600,21600,0
|
|
20240822,162500,6087342250,21600,21600,21600,21600,0
|
|
20240822,162400,6087342250,21600,21600,21600,21600,0
|
|
20240822,162300,6087342250,21600,21600,21600,21600,0
|
|
20240822,162200,6087342250,21600,21600,21600,21600,0
|
|
20240822,162100,6087342250,21600,21600,21600,21600,0
|
|
20240822,162000,6087342250,21600,21600,21600,21600,0
|
|
20240822,161900,6087342250,21600,21600,21600,21600,0
|
|
20240822,161800,6087342250,21600,21600,21600,21600,0
|
|
20240822,161700,6087342250,21600,21600,21600,21600,0
|
|
20240822,161600,6087342250,21600,21600,21600,21600,0
|
|
20240822,161500,6087342250,21600,21600,21600,21600,0
|
|
20240822,161400,6087342250,21600,21600,21600,21600,0
|
|
20240822,161300,6087342250,21600,21600,21600,21600,0
|
|
20240822,161200,6087342250,21600,21600,21600,21600,0
|
|
20240822,161100,6087342250,21600,21600,21600,21600,0
|
|
20240822,161000,6087342250,21600,21600,21600,21600,0
|
|
20240822,160900,6087342250,21600,21600,21600,21600,0
|
|
20240822,160800,6087342250,21600,21600,21600,21600,0
|
|
20240822,160700,6087342250,21600,21600,21600,21600,0
|
|
20240822,160600,6087342250,21600,21600,21600,21600,0
|
|
20240822,160500,6087342250,21600,21600,21600,21600,0
|
|
20240822,160400,6087342250,21600,21600,21600,21600,0
|
|
20240822,160300,6087342250,21600,21600,21600,21600,0
|
|
20240822,160200,6087342250,21600,21600,21600,21600,5499
|
|
20240822,160100,6087342250,21600,21600,21600,21600,0
|
|
20240822,160000,6087342250,21600,21600,21600,21600,0
|
|
20240822,155900,6087342250,21600,21600,21600,21600,0
|
|
20240822,155800,6087342250,21600,21600,21600,21600,0
|
|
20240822,155700,6087342250,21600,21600,21600,21600,0
|
|
20240822,155600,6087342250,21600,21600,21600,21600,0
|
|
20240822,155500,6087342250,21600,21600,21600,21600,0
|
|
20240822,155400,6087342250,21600,21600,21600,21600,0
|
|
20240822,155300,6087342250,21600,21600,21600,21600,0
|
|
20240822,155200,6087342250,21600,21600,21600,21600,0
|
|
20240822,155100,6087342250,21600,21600,21600,21600,0
|
|
20240822,155000,6087342250,21600,21600,21600,21600,0
|
|
20240822,154900,6087342250,21600,21600,21600,21600,0
|
|
20240822,154800,6087342250,21600,21600,21600,21600,0
|
|
20240822,154700,6087342250,21600,21600,21600,21600,0
|
|
20240822,154600,6087342250,21600,21600,21600,21600,0
|
|
20240822,154500,6087342250,21600,21600,21600,21600,0
|
|
20240822,154400,6087342250,21600,21600,21600,21600,0
|
|
20240822,154300,6087342250,21600,21600,21600,21600,0
|
|
20240822,154200,6087342250,21600,21600,21600,21600,0
|
|
20240822,154100,6087342250,21600,21600,21600,21600,0
|
|
20240822,154000,6087342250,21600,21600,21600,21600,0
|
|
20240822,153900,6087342250,21600,21600,21600,21600,0
|
|
20240822,153800,6087342250,21600,21600,21600,21600,0
|
|
20240822,153700,6087342250,21600,21600,21600,21600,0
|
|
20240822,153600,6087342250,21600,21600,21600,21600,0
|
|
20240822,153500,6087342250,21600,21600,21600,21600,0
|
|
20240822,153400,6087342250,21600,21600,21600,21600,0
|
|
20240822,153300,6087342250,21600,21600,21600,21600,0
|
|
20240822,153200,6087342250,21600,21600,21600,21600,5499
|
|
20240822,153100,6087342250,21600,21600,21600,21600,0
|
|
20240822,153000,6087342250,21600,21600,21600,21600,5499
|
|
20240822,152900,5968563850,21650,21650,21650,21650,0
|
|
20240822,152800,5968563850,21650,21650,21650,21650,0
|
|
20240822,152700,5968563850,21650,21650,21650,21650,0
|
|
20240822,152600,5968563850,21650,21650,21650,21650,0
|
|
20240822,152500,5968563850,21650,21650,21650,21650,0
|
|
20240822,152400,5968563850,21650,21650,21650,21650,0
|
|
20240822,152300,5968563850,21650,21650,21650,21650,0
|
|
20240822,152200,5968563850,21650,21650,21650,21650,0
|
|
20240822,152100,5968563850,21650,21650,21650,21650,0
|
|
20240822,152000,5968563850,21650,21650,21650,21650,0
|
|
20240822,151900,5968563850,21650,21550,21650,21550,474
|
|
20240822,151800,5958337100,21550,21650,21650,21550,784
|
|
20240822,151700,5941413900,21650,21600,21650,21600,1448
|
|
20240822,151600,5910117850,21650,21550,21650,21550,1902
|
|
20240822,151500,5868990900,21500,21550,21550,21500,1086
|
|
20240822,151400,5845591800,21550,21550,21550,21550,860
|
|
20240822,151300,5827058800,21550,21550,21550,21500,74
|
|
20240822,151200,5825467350,21500,21500,21600,21450,1481
|
|
20240822,151100,5793625400,21500,21550,21600,21500,1077
|
|
20240822,151000,5770428850,21550,21550,21600,21500,790
|
|
20240822,150900,5753404350,21550,21550,21600,21500,664
|
|
20240822,150800,5739096100,21650,21550,21650,21500,1950
|
|
20240822,150700,5697088000,21550,21650,21650,21500,2785
|
|
20240822,150600,5637070000,21650,21600,21650,21600,5
|
|
20240822,150500,5636961800,21650,21650,21650,21600,567
|
|
20240822,150400,5624706600,21650,21600,21650,21600,500
|
|
20240822,150300,5613906550,21600,21600,21600,21550,228
|
|
20240822,150200,5608989850,21600,21600,21650,21550,1458
|
|
20240822,150100,5577510550,21650,21650,21650,21650,345
|
|
20240822,150000,5570041300,21650,21700,21750,21600,4428
|
|
20240822,145900,5474160000,21700,21600,21700,21600,370
|
|
20240822,145800,5466150500,21600,21600,21650,21600,107
|
|
20240822,145700,5463837800,21600,21550,21700,21550,1700
|
|
20240822,145600,5426996550,21600,21600,21600,21500,2380
|
|
20240822,145500,5375706750,21600,21700,21700,21500,4594
|
|
20240822,145400,5276452950,21700,21700,21700,21650,1964
|
|
20240822,145300,5233873050,21700,21600,21750,21600,3961
|
|
20240822,145200,5147901800,21600,21450,21850,21450,10797
|
|
20240822,145100,4913500100,21500,21500,21500,21450,349
|
|
20240822,145000,4906002150,21450,21450,21500,21450,436
|
|
20240822,144900,4896643900,21450,21500,21550,21450,1105
|
|
20240822,144800,4872903850,21500,21450,21550,21450,733
|
|
20240822,144700,4857131550,21550,21550,21600,21500,4083
|
|
20240822,144600,4769124550,21600,21550,21600,21550,1590
|
|
20240822,144500,4734818950,21600,21550,21600,21550,727
|
|
20240822,144400,4719142100,21600,21550,21600,21550,2363
|
|
20240822,144300,4668211400,21550,21500,21550,21500,1114
|
|
20240822,144200,4644245950,21500,21500,21500,21500,616
|
|
20240822,144100,4631001950,21450,21500,21500,21450,261
|
|
20240822,144000,4625391450,21500,21400,21500,21350,3241
|
|
20240822,143900,4555873300,21400,21350,21400,21350,719
|
|
20240822,143800,4540522600,21300,21300,21300,21300,25
|
|
20240822,143700,4539990100,21300,21350,21350,21300,7
|
|
20240822,143600,4539840700,21250,21400,21400,21250,656
|
|
20240822,143500,4525814300,21400,21300,21400,21200,1311
|
|
20240822,143400,4497814050,21300,21300,21300,21300,116
|
|
20240822,143300,4495343250,21300,21350,21400,21300,4273
|
|
20240822,143200,4404163450,21350,21400,21400,21350,1058
|
|
20240822,143100,4381561800,21400,21350,21400,21350,767
|
|
20240822,143000,4365178250,21350,21250,21400,21250,737
|
|
20240822,142900,4349453500,21250,21300,21300,21250,881
|
|
20240822,142800,4330693200,21400,21300,21400,21300,413
|
|
20240822,142700,4321856500,21350,21350,21400,21350,331
|
|
20240822,142600,4314788600,21350,21350,21350,21350,173
|
|
20240822,142500,4311095050,21300,21350,21350,21300,634
|
|
20240822,142400,4297560850,21300,21250,21300,21250,3505
|
|
20240822,142300,4222996550,21250,21200,21250,21200,38
|
|
20240822,142200,4222189250,21250,21200,21250,21200,35
|
|
20240822,142100,4221445550,21150,21150,21150,21150,57
|
|
20240822,142000,4220240000,21150,21200,21250,21150,622
|
|
20240822,141900,4207051600,21100,21150,21150,21100,329
|
|
20240822,141800,4200096250,21150,21150,21200,21150,97
|
|
20240822,141700,4198042050,21150,21150,21150,21100,233
|
|
20240822,141600,4193120450,21150,21150,21150,21150,76
|
|
20240822,141500,4191513050,21200,21200,21200,21200,1
|
|
20240822,141400,4191491850,21150,21150,21150,21150,0
|
|
20240822,141300,4191491850,21150,21150,21250,21150,1054
|
|
20240822,141200,4169162700,21100,21150,21150,21100,501
|
|
20240822,141100,4158566600,21150,21150,21150,21100,1533
|
|
20240822,141000,4126220000,21150,21150,21150,21150,1276
|
|
20240822,140900,4099232600,21150,21150,21150,21150,250
|
|
20240822,140800,4093945100,21150,21200,21200,21150,29
|
|
20240822,140700,4093331150,21200,21200,21200,21200,364
|
|
20240822,140600,4085614350,21250,21200,21250,21200,709
|
|
20240822,140500,4070583450,21200,21200,21200,21200,506
|
|
20240822,140400,4059856250,21250,21300,21300,21200,272
|
|
20240822,140300,4054073950,21250,21250,21250,21250,221
|
|
20240822,140200,4049377700,21250,21250,21250,21250,60
|
|
20240822,140100,4048102700,21250,21250,21250,21250,95
|
|
20240822,140000,4046083950,21250,21250,21250,21200,147
|
|
20240822,135900,4042961050,21250,21250,21250,21200,106
|
|
20240822,135800,4040708650,21250,21250,21250,21250,196
|
|
20240822,135700,4036543650,21250,21200,21250,21200,239
|
|
20240822,135600,4031466600,21200,21200,21250,21200,55
|
|
20240822,135500,4030300550,21200,21250,21250,21200,27
|
|
20240822,135400,4029727650,21250,21250,21300,21250,148
|
|
20240822,135300,4026582600,21250,21250,21250,21250,141
|
|
20240822,135200,4023586350,21200,21150,21200,21150,455
|
|
20240822,135100,4013941850,21200,21200,21200,21200,35
|
|
20240822,135000,4013199850,21250,21250,21250,21150,1318
|
|
20240822,134900,3985268500,21200,21200,21250,21200,266
|
|
20240822,134800,3979629250,21250,21300,21300,21250,606
|
|
20240822,134700,3966751700,21300,21300,21300,21250,54
|
|
20240822,134600,3965601600,21300,21300,21300,21300,54
|
|
20240822,134500,3964451400,21250,21250,21250,21250,48
|
|
20240822,134400,3963431400,21250,21250,21300,21250,292
|
|
20240822,134300,3957226100,21300,21300,21300,21200,108
|
|
20240822,134200,3954925900,21250,21350,21350,21250,709
|
|
20240822,134100,3939822550,21300,21250,21300,21250,3609
|
|
20240822,134000,3862952200,21250,21200,21250,21200,1406
|
|
20240822,133900,3833137200,21150,21200,21200,21150,220
|
|
20240822,133800,3828482600,21200,21200,21200,21150,47
|
|
20240822,133700,3827488150,21200,21200,21200,21200,0
|
|
20240822,133600,3827488150,21200,21200,21200,21200,50
|
|
20240822,133500,3826428150,21200,21150,21200,21150,503
|
|
20240822,133400,3815788750,21150,21200,21200,21150,22
|
|
20240822,133300,3815322400,21200,21150,21200,21150,17
|
|
20240822,133200,3814962800,21200,21200,21200,21150,46
|
|
20240822,133100,3813989350,21200,21200,21200,21200,1138
|
|
20240822,133000,3789863750,21150,21200,21200,21150,21
|
|
20240822,132900,3789419400,21200,21200,21200,21150,212
|
|
20240822,132800,3784932600,21200,21200,21200,21200,86
|
|
20240822,132700,3783109400,21150,21150,21150,21150,55
|
|
20240822,132600,3781946150,21150,21150,21150,21150,72
|
|
20240822,132500,3780423350,21150,21200,21200,21150,644
|
|
20240822,132400,3766795550,21150,21150,21200,21150,284
|
|
20240822,132300,3760775900,21200,21150,21200,21150,486
|
|
20240822,132200,3750496950,21150,21200,21200,21150,167
|
|
20240822,132100,3746964700,21200,21150,21200,21150,420
|
|
20240822,132000,3738074300,21200,21200,21200,21200,400
|
|
20240822,131900,3729594300,21200,21200,21200,21200,105
|
|
20240822,131800,3727368300,21200,21200,21250,21150,93
|
|
20240822,131700,3725396950,21200,21200,21300,21200,1648
|
|
20240822,131600,3690402600,21200,21150,21200,21150,936
|
|
20240822,131500,3670562900,21150,21150,21150,21150,455
|
|
20240822,131400,3660939650,21150,21100,21150,21100,543
|
|
20240822,131300,3649456550,21150,21150,21150,21100,83
|
|
20240822,131200,3647702450,21150,21100,21150,21050,36
|
|
20240822,131100,3646942800,21100,21150,21150,21100,1208
|
|
20240822,131000,3621410350,21150,21100,21150,21100,30
|
|
20240822,130900,3620776600,21150,21150,21150,21100,140
|
|
20240822,130800,3617816100,21150,21100,21150,21100,985
|
|
20240822,130700,3597030100,21100,21100,21150,21100,64
|
|
20240822,130600,3595678400,21150,21100,21150,21100,216
|
|
20240822,130500,3591116300,21100,21100,21100,21100,920
|
|
20240822,130400,3571704300,21100,21100,21100,21100,222
|
|
20240822,130300,3567020100,21100,21050,21150,21050,3383
|
|
20240822,130200,3495676350,20950,20950,21000,20950,2558
|
|
20240822,130100,3442004800,20900,20900,20900,20900,0
|
|
20240822,130000,3442004800,20900,20950,20950,20900,500
|
|
20240822,125900,3431549800,20900,20900,20900,20900,28
|
|
20240822,125800,3430964600,20900,20900,20900,20900,25
|
|
20240822,125700,3430442100,20900,20900,20900,20900,162
|
|
20240822,125600,3427056300,20900,20900,20900,20900,23
|
|
20240822,125500,3426575600,20900,20900,20900,20900,0
|
|
20240822,125400,3426575600,20900,20900,20900,20900,0
|
|
20240822,125300,3426575600,20900,20900,20900,20900,697
|
|
20240822,125200,3412008300,20950,20950,21000,20900,700
|
|
20240822,125100,3397363200,21000,21000,21000,20950,1258
|
|
20240822,125000,3371000450,21000,20850,21000,20850,4730
|
|
20240822,124900,3271899700,20850,20800,20900,20800,467
|
|
20240822,124800,3262175050,20750,20800,20800,20750,123
|
|
20240822,124700,3259620300,20850,20850,20850,20750,11
|
|
20240822,124600,3259391450,20750,20800,20800,20750,27
|
|
20240822,124500,3258830700,20800,20850,20850,20800,1258
|
|
20240822,124400,3232664250,20800,20800,20800,20800,335
|
|
20240822,124300,3225696250,20850,20850,20850,20850,0
|
|
20240822,124200,3225696250,20850,20900,20900,20800,1690
|
|
20240822,124100,3190461950,20900,20850,20900,20850,45
|
|
20240822,124000,3189523100,20850,20900,20950,20850,110
|
|
20240822,123900,3187224550,20850,20900,20950,20850,183
|
|
20240822,123800,3183400700,20900,20850,20950,20850,393
|
|
20240822,123700,3175187950,20900,20950,20950,20900,12
|
|
20240822,123600,3174937050,20950,20950,20950,20950,260
|
|
20240822,123500,3169490050,20900,20900,20900,20850,93
|
|
20240822,123400,3167547350,20900,20900,20900,20900,53
|
|
20240822,123300,3166439650,20900,20900,20900,20900,0
|
|
20240822,123200,3166439650,20900,20900,20900,20900,51
|
|
20240822,123100,3165373750,20850,20850,20850,20850,13
|
|
20240822,123000,3165102700,20850,20850,20850,20850,27
|
|
20240822,122900,3164539750,20900,20900,20900,20900,1
|
|
20240822,122800,3164518850,20900,20850,20900,20850,26
|
|
20240822,122700,3163976700,20850,20850,20850,20850,0
|
|
20240822,122600,3163976700,20850,20850,20850,20850,2
|
|
20240822,122500,3163935000,20850,20900,20900,20850,729
|
|
20240822,122400,3148710350,20900,20900,20900,20900,0
|
|
20240822,122300,3148710350,20900,20900,20900,20900,117
|
|
20240822,122200,3146265050,20900,20900,20900,20900,0
|
|
20240822,122100,3146265050,20900,20900,20900,20800,112
|
|
20240822,122000,3143925250,20800,20800,20800,20800,359
|
|
20240822,121900,3136458050,20800,20800,20800,20800,0
|
|
20240822,121800,3136458050,20800,20800,20800,20800,37
|
|
20240822,121700,3135688450,20800,20800,20800,20800,1100
|
|
20240822,121600,3112808450,20850,20850,20850,20850,0
|
|
20240822,121500,3112808450,20850,20850,20900,20850,99
|
|
20240822,121400,3110744250,20900,20850,20900,20850,31
|
|
20240822,121300,3110096800,20850,20900,20900,20800,27
|
|
20240822,121200,3109535050,20800,20800,20800,20800,30
|
|
20240822,121100,3108911050,20900,20900,20900,20900,0
|
|
20240822,121000,3108911050,20900,20800,20900,20800,87
|
|
20240822,120900,3107095050,20800,20850,20850,20800,52
|
|
20240822,120800,3106013350,20900,20850,20900,20850,103
|
|
20240822,120700,3103865600,20850,20850,20850,20850,10
|
|
20240822,120600,3103657100,20900,20850,20900,20850,248
|
|
20240822,120500,3098486250,20900,20900,20900,20900,1
|
|
20240822,120400,3098465350,20850,20850,20850,20850,17
|
|
20240822,120300,3098110900,20900,20850,20900,20850,21
|
|
20240822,120200,3097673000,20900,20900,20900,20900,0
|
|
20240822,120100,3097673000,20900,20900,20900,20900,145
|
|
20240822,120000,3094642500,20900,20850,20900,20850,160
|
|
20240822,115900,3091301500,20850,20900,20900,20850,30
|
|
20240822,115800,3090675350,20900,20900,20900,20900,26
|
|
20240822,115700,3090131950,20900,20900,20900,20900,0
|
|
20240822,115600,3090131950,20900,20900,20900,20900,4
|
|
20240822,115500,3090048350,20900,20900,20900,20850,21
|
|
20240822,115400,3089610400,20850,20900,20900,20850,157
|
|
20240822,115300,3086336350,20900,20900,20900,20900,1
|
|
20240822,115200,3086315450,20850,20850,20850,20850,44
|
|
20240822,115100,3085398050,20850,20900,20900,20850,81
|
|
20240822,115000,3083709150,20850,20900,20900,20850,101
|
|
20240822,114900,3081603250,20900,20900,20900,20900,48
|
|
20240822,114800,3080600050,20800,20850,20900,20800,61
|
|
20240822,114700,3079330300,21000,21000,21000,21000,0
|
|
20240822,114600,3079330300,21000,21000,21000,21000,0
|
|
20240822,114500,3079330300,21000,21000,21000,21000,1
|
|
20240822,114400,3079309300,21000,20900,21000,20900,2089
|
|
20240822,114300,3035643300,20850,20800,20850,20750,164
|
|
20240822,114200,3032229750,20750,20750,20750,20750,81
|
|
20240822,114100,3030549000,20750,20750,20750,20750,0
|
|
20240822,114000,3030549000,20750,20750,20750,20750,76
|
|
20240822,113900,3028972000,20750,20750,20750,20700,6
|
|
20240822,113800,3028847550,20700,20800,20800,20700,108
|
|
20240822,113700,3026611150,20700,20700,20700,20700,0
|
|
20240822,113600,3026611150,20700,20700,20700,20700,433
|
|
20240822,113500,3017648050,20750,20750,20750,20750,22
|
|
20240822,113400,3017191550,20750,20650,20800,20650,409
|
|
20240822,113300,3008715500,20650,20700,20700,20650,65
|
|
20240822,113200,3007372250,20700,20700,20700,20650,586
|
|
20240822,113100,2995267150,20700,20700,20700,20650,74
|
|
20240822,113000,2993736450,20650,20650,20700,20650,30
|
|
20240822,112900,2993116750,20650,20700,20700,20650,505
|
|
20240822,112800,2982664100,20700,20800,20800,20700,743
|
|
20240822,112700,2967280250,20750,20750,20750,20750,33
|
|
20240822,112600,2966595500,20750,20750,20750,20700,87
|
|
20240822,112500,2964794000,20700,20800,20800,20700,265
|
|
20240822,112400,2959297500,20800,20750,20800,20750,26
|
|
20240822,112300,2958757200,20750,20750,20750,20700,315
|
|
20240822,112200,2952223950,20750,20750,20750,20750,199
|
|
20240822,112100,2948094700,20750,20700,20750,20700,572
|
|
20240822,112000,2936226200,20750,20700,20750,20700,141
|
|
20240822,111900,2933302350,20700,20750,20750,20700,561
|
|
20240822,111800,2921683050,20750,20750,20750,20700,560
|
|
20240822,111700,2910075550,20700,20750,20800,20700,292
|
|
20240822,111600,2904018900,20800,20800,20800,20800,180
|
|
20240822,111500,2900274900,20800,20800,20800,20800,932
|
|
20240822,111400,2880889300,20800,20850,20850,20800,78
|
|
20240822,111300,2879266000,20800,20800,20800,20800,482
|
|
20240822,111200,2869240400,20800,20800,20850,20800,221
|
|
20240822,111100,2864643400,20850,20850,20850,20850,384
|
|
20240822,111000,2856637000,20850,20850,20900,20800,3330
|
|
20240822,110900,2787209300,20850,20850,20850,20850,524
|
|
20240822,110800,2776283900,20900,20900,20900,20900,300
|
|
20240822,110700,2770013900,20900,20900,20900,20900,500
|
|
20240822,110600,2759563900,20900,20900,20900,20900,21
|
|
20240822,110500,2759125000,20900,20900,20900,20850,1413
|
|
20240822,110400,2729628400,20900,20950,20950,20900,77
|
|
20240822,110300,2728018600,20900,20900,20900,20900,0
|
|
20240822,110200,2728018600,20900,20950,20950,20900,698
|
|
20240822,110100,2713429750,20900,20900,20900,20900,17
|
|
20240822,110000,2713074450,20900,20900,20900,20900,0
|
|
20240822,105900,2713074450,20900,20950,21000,20900,583
|
|
20240822,105800,2700852900,20900,20900,20900,20900,0
|
|
20240822,105700,2700852900,20900,20950,20950,20900,21
|
|
20240822,105600,2700413000,20950,20950,20950,20950,11
|
|
20240822,105500,2700182550,20950,20900,20950,20900,52
|
|
20240822,105400,2699093250,20900,20950,21000,20900,201
|
|
20240822,105300,2694884150,20950,20950,20950,20950,4
|
|
20240822,105200,2694800350,21000,20950,21000,20900,170
|
|
20240822,105100,2691244150,20950,21000,21000,20900,346
|
|
20240822,105000,2683999450,20950,20950,20950,20950,0
|
|
20240822,104900,2683999450,20950,21000,21000,20900,152
|
|
20240822,104800,2680815250,21000,20950,21000,20900,92
|
|
20240822,104700,2678888350,20950,20900,20950,20900,14
|
|
20240822,104600,2678595550,20900,20950,20950,20900,255
|
|
20240822,104500,2673256050,20900,20900,20900,20900,0
|
|
20240822,104400,2673256050,20900,20850,20900,20850,746
|
|
20240822,104300,2657667650,20900,20900,20900,20900,1411
|
|
20240822,104200,2628177750,21000,21000,21000,21000,0
|
|
20240822,104100,2628177750,21000,20900,21000,20900,6
|
|
20240822,104000,2628052100,20950,20950,20950,20900,141
|
|
20240822,103900,2625104100,20950,20950,20950,20950,429
|
|
20240822,103800,2616116550,20950,20950,20950,20950,1177
|
|
20240822,103700,2591458400,20950,21000,21000,20950,168
|
|
20240822,103600,2587930550,20950,21050,21050,20950,252
|
|
20240822,103500,2582637700,21050,21000,21050,21000,360
|
|
20240822,103400,2575060300,21000,21000,21000,21000,225
|
|
20240822,103300,2570335300,21050,21100,21100,21050,227
|
|
20240822,103200,2565554700,21050,21050,21050,21050,58
|
|
20240822,103100,2564333800,21050,21000,21050,21000,790
|
|
20240822,103000,2547707800,20950,21000,21000,20950,624
|
|
20240822,102900,2534628200,21000,21000,21000,21000,155
|
|
20240822,102800,2531373200,21000,21050,21050,21000,222
|
|
20240822,102700,2526705950,21050,21050,21050,21000,165
|
|
20240822,102600,2523233950,21000,21050,21050,21000,75
|
|
20240822,102500,2521657800,21050,21000,21050,21000,120
|
|
20240822,102400,2519135800,21000,21000,21000,21000,287
|
|
20240822,102300,2513108800,20950,20950,21000,20950,174
|
|
20240822,102200,2509463450,20950,20950,20950,20950,290
|
|
20240822,102100,2503387950,20950,20950,20950,20950,24
|
|
20240822,102000,2502885150,21000,21000,21000,21000,488
|
|
20240822,101900,2492637150,21050,21050,21050,21050,345
|
|
20240822,101800,2485374900,21050,21050,21050,21050,115
|
|
20240822,101700,2482954150,21050,21100,21100,21000,439
|
|
20240822,101600,2473724100,21100,21050,21100,21050,332
|
|
20240822,101500,2466735450,21100,21100,21100,21100,268
|
|
20240822,101400,2461080650,21150,21150,21150,21150,222
|
|
20240822,101300,2456385350,21150,21150,21150,21150,30
|
|
20240822,101200,2455750850,21200,21150,21200,21100,425
|
|
20240822,101100,2446773050,21200,21150,21200,21100,230
|
|
20240822,101000,2441907850,21150,21200,21200,21150,611
|
|
20240822,100900,2428977250,21200,21150,21200,21150,641
|
|
20240822,100800,2415413600,21150,21100,21250,21100,2638
|
|
20240822,100700,2359505950,21100,20950,21100,20950,1696
|
|
20240822,100600,2323806400,20950,20900,21000,20900,373
|
|
20240822,100500,2315984300,20900,20800,20900,20800,280
|
|
20240822,100400,2310135900,20900,20900,20900,20900,953
|
|
20240822,100300,2290218200,20950,20950,21000,20900,2270
|
|
20240822,100200,2242594300,21000,20700,21000,20650,2130
|
|
20240822,100100,2197938000,20650,20700,20800,20650,1070
|
|
20240822,100000,2175776150,20750,20800,20800,20750,1460
|
|
20240822,095900,2145462550,20800,20850,20850,20800,1217
|
|
20240822,095800,2120148550,20850,20800,20900,20800,198
|
|
20240822,095700,2116021050,20850,20850,20850,20850,306
|
|
20240822,095600,2109640950,20850,20900,20900,20850,1122
|
|
20240822,095500,2086231950,20900,20950,20950,20900,1027
|
|
20240822,095400,2064761250,20950,20900,20950,20850,897
|
|
20240822,095300,2045994950,20900,21000,21000,20900,210
|
|
20240822,095200,2041603950,21000,21000,21000,20900,892
|
|
20240822,095100,2022915800,21000,20900,21000,20800,1393
|
|
20240822,095000,1993768150,20900,20900,20900,20750,1491
|
|
20240822,094900,1962706100,20900,21050,21150,20400,14005
|
|
20240822,094800,1673533400,21100,20850,21900,20300,25589
|
|
20240822,094700,1137310850,20800,20800,20850,20800,570
|
|
20240822,094600,1125428750,20800,20800,20800,20800,192
|
|
20240822,094500,1121435150,20800,20800,20850,20750,1300
|
|
20240822,094400,1094400050,20800,20800,20850,20750,436
|
|
20240822,094300,1085341850,20800,20900,20900,20800,1659
|
|
20240822,094200,1050787000,20900,20900,20900,20900,569
|
|
20240822,094100,1038894900,20900,20900,20900,20900,123
|
|
20240822,094000,1036324200,20950,20950,20950,20950,245
|
|
20240822,093900,1031191450,20950,20900,20950,20850,569
|
|
20240822,093800,1019290150,20950,20850,20950,20850,240
|
|
20240822,093700,1014264950,20850,20950,20950,20850,2184
|
|
20240822,093600,968727550,20950,20850,20950,20850,336
|
|
20240822,093500,961701050,20900,20900,20900,20750,2350
|
|
20240822,093400,912823550,20800,20850,20850,20800,1376
|
|
20240822,093300,884136250,20850,20950,20950,20850,5586
|
|
20240822,093200,767238950,20950,20950,20950,20950,523
|
|
20240822,093100,756282100,20950,20950,21000,20950,1161
|
|
20240822,093000,731955150,20950,20950,21000,20950,393
|
|
20240822,092900,723709700,21000,20950,21000,20950,193
|
|
20240822,092800,719665850,20950,20950,20950,20950,121
|
|
20240822,092700,717130900,21000,21000,21000,21000,630
|
|
20240822,092600,703900900,21000,20950,21000,20900,3473
|
|
20240822,092500,631139650,21000,21050,21050,20950,1986
|
|
20240822,092400,589434150,21050,21000,21050,21000,448
|
|
20240822,092300,580023750,21050,21050,21100,21000,1569
|
|
20240822,092200,546989200,21100,21100,21100,21100,20
|
|
20240822,092100,546567200,21100,21150,21150,21100,458
|
|
20240822,092000,536889250,21200,21100,21200,21100,884
|
|
20240822,091900,518200150,21050,21100,21100,21050,370
|
|
20240822,091800,510405950,21100,21150,21150,21050,1278
|
|
20240822,091700,483484500,21150,21200,21200,21100,274
|
|
20240822,091600,477685550,21200,21200,21200,21200,30
|
|
20240822,091500,477049550,21200,21100,21200,21050,569
|
|
20240822,091400,465016200,21100,21150,21150,21100,693
|
|
20240822,091300,450392200,21150,21100,21150,21100,795
|
|
20240822,091200,433608950,21100,21200,21200,21100,761
|
|
20240822,091100,417523550,21200,21000,21200,21000,1468
|
|
20240822,091000,386481200,21050,20950,21050,20950,1315
|
|
20240822,090900,358872750,21000,20900,21000,20900,2066
|
|
20240822,090800,315581300,20950,21000,21100,20900,2865
|
|
20240822,090700,255467650,21100,21050,21100,21000,718
|
|
20240822,090600,240350100,21050,20950,21050,20950,771
|
|
20240822,090500,224167950,21000,21000,21000,20950,1337
|
|
20240822,090400,196107750,21000,20950,21000,20950,1083
|
|
20240822,090300,173388050,20950,21150,21150,20900,1806
|
|
20240822,090200,135345500,21200,21400,21400,21150,2169
|
|
20240822,090100,89282100,21400,21250,21400,21250,896
|
|
20240822,090000,70233950,21250,21500,21500,21250,3244
|