750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,212700,2097888550,22200,22200,22200,22200,1188
|
|
20240812,212600,2097888550,22200,22200,22200,22200,0
|
|
20240812,212500,2097888550,22200,22200,22200,22200,0
|
|
20240812,212400,2097888550,22200,22200,22200,22200,0
|
|
20240812,212300,2097888550,22200,22200,22200,22200,0
|
|
20240812,212200,2097888550,22200,22200,22200,22200,0
|
|
20240812,212100,2097888550,22200,22200,22200,22200,0
|
|
20240812,212000,2097888550,22200,22200,22200,22200,0
|
|
20240812,211900,2097888550,22200,22200,22200,22200,0
|
|
20240812,211800,2097888550,22200,22200,22200,22200,0
|
|
20240812,211700,2097888550,22200,22200,22200,22200,0
|
|
20240812,211600,2097888550,22200,22200,22200,22200,0
|
|
20240812,211500,2097888550,22200,22200,22200,22200,0
|
|
20240812,211400,2097888550,22200,22200,22200,22200,0
|
|
20240812,211300,2097888550,22200,22200,22200,22200,0
|
|
20240812,211200,2097888550,22200,22200,22200,22200,0
|
|
20240812,211100,2097888550,22200,22200,22200,22200,0
|
|
20240812,211000,2097888550,22200,22200,22200,22200,0
|
|
20240812,210900,2097888550,22200,22200,22200,22200,0
|
|
20240812,210800,2097888550,22200,22200,22200,22200,0
|
|
20240812,210700,2097888550,22200,22200,22200,22200,0
|
|
20240812,210600,2097888550,22200,22200,22200,22200,0
|
|
20240812,210500,2097888550,22200,22200,22200,22200,0
|
|
20240812,210400,2097888550,22200,22200,22200,22200,0
|
|
20240812,210300,2097888550,22200,22200,22200,22200,0
|
|
20240812,210200,2097888550,22200,22200,22200,22200,0
|
|
20240812,210100,2097888550,22200,22200,22200,22200,0
|
|
20240812,210000,2097888550,22200,22200,22200,22200,0
|
|
20240812,205900,2097888550,22200,22200,22200,22200,0
|
|
20240812,205800,2097888550,22200,22200,22200,22200,0
|
|
20240812,205700,2097888550,22200,22200,22200,22200,1188
|
|
20240812,205600,2097888550,22200,22200,22200,22200,0
|
|
20240812,205500,2097888550,22200,22200,22200,22200,0
|
|
20240812,205400,2097888550,22200,22200,22200,22200,0
|
|
20240812,205300,2097888550,22200,22200,22200,22200,0
|
|
20240812,205200,2097888550,22200,22200,22200,22200,0
|
|
20240812,205100,2097888550,22200,22200,22200,22200,0
|
|
20240812,205000,2097888550,22200,22200,22200,22200,0
|
|
20240812,204900,2097888550,22200,22200,22200,22200,0
|
|
20240812,204800,2097888550,22200,22200,22200,22200,0
|
|
20240812,204700,2097888550,22200,22200,22200,22200,0
|
|
20240812,204600,2097888550,22200,22200,22200,22200,0
|
|
20240812,204500,2097888550,22200,22200,22200,22200,0
|
|
20240812,204400,2097888550,22200,22200,22200,22200,0
|
|
20240812,204300,2097888550,22200,22200,22200,22200,0
|
|
20240812,204200,2097888550,22200,22200,22200,22200,0
|
|
20240812,204100,2097888550,22200,22200,22200,22200,0
|
|
20240812,204000,2097888550,22200,22200,22200,22200,0
|
|
20240812,203900,2097888550,22200,22200,22200,22200,0
|
|
20240812,203800,2097888550,22200,22200,22200,22200,0
|
|
20240812,203700,2097888550,22200,22200,22200,22200,0
|
|
20240812,203600,2097888550,22200,22200,22200,22200,0
|
|
20240812,203500,2097888550,22200,22200,22200,22200,0
|
|
20240812,203400,2097888550,22200,22200,22200,22200,0
|
|
20240812,203300,2097888550,22200,22200,22200,22200,0
|
|
20240812,203200,2097888550,22200,22200,22200,22200,0
|
|
20240812,203100,2097888550,22200,22200,22200,22200,0
|
|
20240812,203000,2097888550,22200,22200,22200,22200,0
|
|
20240812,202900,2097888550,22200,22200,22200,22200,0
|
|
20240812,202800,2097888550,22200,22200,22200,22200,0
|
|
20240812,202700,2097888550,22200,22200,22200,22200,1188
|
|
20240812,202600,2097888550,22200,22200,22200,22200,0
|
|
20240812,202500,2097888550,22200,22200,22200,22200,0
|
|
20240812,202400,2097888550,22200,22200,22200,22200,0
|
|
20240812,202300,2097888550,22200,22200,22200,22200,0
|
|
20240812,202200,2097888550,22200,22200,22200,22200,0
|
|
20240812,202100,2097888550,22200,22200,22200,22200,0
|
|
20240812,202000,2097888550,22200,22200,22200,22200,0
|
|
20240812,201900,2097888550,22200,22200,22200,22200,0
|
|
20240812,201800,2097888550,22200,22200,22200,22200,0
|
|
20240812,201700,2097888550,22200,22200,22200,22200,0
|
|
20240812,201600,2097888550,22200,22200,22200,22200,0
|
|
20240812,201500,2097888550,22200,22200,22200,22200,0
|
|
20240812,201400,2097888550,22200,22200,22200,22200,0
|
|
20240812,201300,2097888550,22200,22200,22200,22200,0
|
|
20240812,201200,2097888550,22200,22200,22200,22200,0
|
|
20240812,201100,2097888550,22200,22200,22200,22200,0
|
|
20240812,201000,2097888550,22200,22200,22200,22200,0
|
|
20240812,200900,2097888550,22200,22200,22200,22200,0
|
|
20240812,200800,2097888550,22200,22200,22200,22200,0
|
|
20240812,200700,2097888550,22200,22200,22200,22200,0
|
|
20240812,200600,2097888550,22200,22200,22200,22200,0
|
|
20240812,200500,2097888550,22200,22200,22200,22200,0
|
|
20240812,200400,2097888550,22200,22200,22200,22200,0
|
|
20240812,200300,2097888550,22200,22200,22200,22200,0
|
|
20240812,200200,2097888550,22200,22200,22200,22200,0
|
|
20240812,200100,2097888550,22200,22200,22200,22200,0
|
|
20240812,200000,2097888550,22200,22200,22200,22200,0
|
|
20240812,195900,2097888550,22200,22200,22200,22200,0
|
|
20240812,195800,2097888550,22200,22200,22200,22200,0
|
|
20240812,195700,2097888550,22200,22200,22200,22200,1188
|
|
20240812,195600,2097888550,22200,22200,22200,22200,0
|
|
20240812,195500,2097888550,22200,22200,22200,22200,0
|
|
20240812,195400,2097888550,22200,22200,22200,22200,0
|
|
20240812,195300,2097888550,22200,22200,22200,22200,0
|
|
20240812,195200,2097888550,22200,22200,22200,22200,0
|
|
20240812,195100,2097888550,22200,22200,22200,22200,0
|
|
20240812,195000,2097888550,22200,22200,22200,22200,0
|
|
20240812,194900,2097888550,22200,22200,22200,22200,0
|
|
20240812,194800,2097888550,22200,22200,22200,22200,0
|
|
20240812,194700,2097888550,22200,22200,22200,22200,0
|
|
20240812,194600,2097888550,22200,22200,22200,22200,0
|
|
20240812,194500,2097888550,22200,22200,22200,22200,0
|
|
20240812,194400,2097888550,22200,22200,22200,22200,0
|
|
20240812,194300,2097888550,22200,22200,22200,22200,0
|
|
20240812,194200,2097888550,22200,22200,22200,22200,0
|
|
20240812,194100,2097888550,22200,22200,22200,22200,0
|
|
20240812,194000,2097888550,22200,22200,22200,22200,0
|
|
20240812,193900,2097888550,22200,22200,22200,22200,0
|
|
20240812,193800,2097888550,22200,22200,22200,22200,0
|
|
20240812,193700,2097888550,22200,22200,22200,22200,0
|
|
20240812,193600,2097888550,22200,22200,22200,22200,0
|
|
20240812,193500,2097888550,22200,22200,22200,22200,0
|
|
20240812,193400,2097888550,22200,22200,22200,22200,0
|
|
20240812,193300,2097888550,22200,22200,22200,22200,0
|
|
20240812,193200,2097888550,22200,22200,22200,22200,0
|
|
20240812,193100,2097888550,22200,22200,22200,22200,0
|
|
20240812,193000,2097888550,22200,22200,22200,22200,0
|
|
20240812,192900,2097888550,22200,22200,22200,22200,0
|
|
20240812,192800,2097888550,22200,22200,22200,22200,0
|
|
20240812,192700,2097888550,22200,22200,22200,22200,1188
|
|
20240812,192600,2097888550,22200,22200,22200,22200,0
|
|
20240812,192500,2097888550,22200,22200,22200,22200,0
|
|
20240812,192400,2097888550,22200,22200,22200,22200,0
|
|
20240812,192300,2097888550,22200,22200,22200,22200,0
|
|
20240812,192200,2097888550,22200,22200,22200,22200,0
|
|
20240812,192100,2097888550,22200,22200,22200,22200,0
|
|
20240812,192000,2097888550,22200,22200,22200,22200,0
|
|
20240812,191900,2097888550,22200,22200,22200,22200,0
|
|
20240812,191800,2097888550,22200,22200,22200,22200,0
|
|
20240812,191700,2097888550,22200,22200,22200,22200,0
|
|
20240812,191600,2097888550,22200,22200,22200,22200,0
|
|
20240812,191500,2097888550,22200,22200,22200,22200,0
|
|
20240812,191400,2097888550,22200,22200,22200,22200,0
|
|
20240812,191300,2097888550,22200,22200,22200,22200,0
|
|
20240812,191200,2097888550,22200,22200,22200,22200,0
|
|
20240812,191100,2097888550,22200,22200,22200,22200,0
|
|
20240812,191000,2097888550,22200,22200,22200,22200,0
|
|
20240812,190900,2097888550,22200,22200,22200,22200,0
|
|
20240812,190800,2097888550,22200,22200,22200,22200,0
|
|
20240812,190700,2097888550,22200,22200,22200,22200,0
|
|
20240812,190600,2097888550,22200,22200,22200,22200,0
|
|
20240812,190500,2097888550,22200,22200,22200,22200,0
|
|
20240812,190400,2097888550,22200,22200,22200,22200,0
|
|
20240812,190300,2097888550,22200,22200,22200,22200,0
|
|
20240812,190200,2097888550,22200,22200,22200,22200,0
|
|
20240812,190100,2097888550,22200,22200,22200,22200,0
|
|
20240812,190000,2097888550,22200,22200,22200,22200,0
|
|
20240812,185900,2097888550,22200,22200,22200,22200,0
|
|
20240812,185800,2097888550,22200,22200,22200,22200,0
|
|
20240812,185700,2097888550,22200,22200,22200,22200,1188
|
|
20240812,185600,2097888550,22200,22200,22200,22200,0
|
|
20240812,185500,2097888550,22200,22200,22200,22200,0
|
|
20240812,185400,2097888550,22200,22200,22200,22200,0
|
|
20240812,185300,2097888550,22200,22200,22200,22200,0
|
|
20240812,185200,2097888550,22200,22200,22200,22200,0
|
|
20240812,185100,2097888550,22200,22200,22200,22200,0
|
|
20240812,185000,2097888550,22200,22200,22200,22200,0
|
|
20240812,184900,2097888550,22200,22200,22200,22200,0
|
|
20240812,184800,2097888550,22200,22200,22200,22200,0
|
|
20240812,184700,2097888550,22200,22200,22200,22200,0
|
|
20240812,184600,2097888550,22200,22200,22200,22200,0
|
|
20240812,184500,2097888550,22200,22200,22200,22200,0
|
|
20240812,184400,2097888550,22200,22200,22200,22200,0
|
|
20240812,184300,2097888550,22200,22200,22200,22200,0
|
|
20240812,184200,2097888550,22200,22200,22200,22200,0
|
|
20240812,184100,2097888550,22200,22200,22200,22200,0
|
|
20240812,184000,2097888550,22200,22200,22200,22200,0
|
|
20240812,183900,2097888550,22200,22200,22200,22200,0
|
|
20240812,183800,2097888550,22200,22200,22200,22200,0
|
|
20240812,183700,2097888550,22200,22200,22200,22200,0
|
|
20240812,183600,2097888550,22200,22200,22200,22200,0
|
|
20240812,183500,2097888550,22200,22200,22200,22200,0
|
|
20240812,183400,2097888550,22200,22200,22200,22200,0
|
|
20240812,183300,2097888550,22200,22200,22200,22200,0
|
|
20240812,183200,2097888550,22200,22200,22200,22200,0
|
|
20240812,183100,2097888550,22200,22200,22200,22200,0
|
|
20240812,183000,2097888550,22200,22200,22200,22200,0
|
|
20240812,182900,2097888550,22200,22200,22200,22200,0
|
|
20240812,182800,2097888550,22200,22200,22200,22200,0
|
|
20240812,182700,2097888550,22200,22200,22200,22200,1188
|
|
20240812,182600,2097888550,22200,22200,22200,22200,0
|
|
20240812,182500,2097888550,22200,22200,22200,22200,0
|
|
20240812,182400,2097888550,22200,22200,22200,22200,0
|
|
20240812,182300,2097888550,22200,22200,22200,22200,0
|
|
20240812,182200,2097888550,22200,22200,22200,22200,0
|
|
20240812,182100,2097888550,22200,22200,22200,22200,0
|
|
20240812,182000,2097888550,22200,22200,22200,22200,0
|
|
20240812,181900,2097888550,22200,22200,22200,22200,0
|
|
20240812,181800,2097888550,22200,22200,22200,22200,0
|
|
20240812,181700,2097888550,22200,22200,22200,22200,0
|
|
20240812,181600,2097888550,22200,22200,22200,22200,0
|
|
20240812,181500,2097888550,22200,22200,22200,22200,0
|
|
20240812,181400,2097888550,22200,22200,22200,22200,0
|
|
20240812,181300,2097888550,22200,22200,22200,22200,0
|
|
20240812,181200,2097888550,22200,22200,22200,22200,0
|
|
20240812,181100,2097888550,22200,22200,22200,22200,0
|
|
20240812,181000,2097888550,22200,22200,22200,22200,0
|
|
20240812,180900,2097888550,22200,22200,22200,22200,0
|
|
20240812,180800,2097888550,22200,22200,22200,22200,0
|
|
20240812,180700,2097888550,22200,22200,22200,22200,0
|
|
20240812,180600,2097888550,22200,22200,22200,22200,0
|
|
20240812,180500,2097888550,22200,22200,22200,22200,0
|
|
20240812,180400,2097888550,22200,22200,22200,22200,0
|
|
20240812,180300,2097888550,22200,22200,22200,22200,0
|
|
20240812,180200,2097888550,22200,22200,22200,22200,0
|
|
20240812,180100,2097888550,22200,22200,22200,22200,0
|
|
20240812,180000,2097888550,22200,22200,22200,22200,0
|
|
20240812,175900,2097888550,22200,22200,22200,22200,0
|
|
20240812,175800,2097888550,22200,22200,22200,22200,0
|
|
20240812,175700,2097888550,22200,22200,22200,22200,1188
|
|
20240812,175600,2097888550,22200,22200,22200,22200,0
|
|
20240812,175500,2097888550,22200,22200,22200,22200,0
|
|
20240812,175400,2097888550,22200,22200,22200,22200,0
|
|
20240812,175300,2097888550,22200,22200,22200,22200,0
|
|
20240812,175200,2097888550,22200,22200,22200,22200,0
|
|
20240812,175100,2097888550,22200,22200,22200,22200,0
|
|
20240812,175000,2097888550,22200,22200,22200,22200,0
|
|
20240812,174900,2097888550,22200,22200,22200,22200,0
|
|
20240812,174800,2097888550,22200,22200,22200,22200,0
|
|
20240812,174700,2097888550,22200,22200,22200,22200,0
|
|
20240812,174600,2097888550,22200,22200,22200,22200,0
|
|
20240812,174500,2097888550,22200,22200,22200,22200,0
|
|
20240812,174400,2097888550,22200,22200,22200,22200,0
|
|
20240812,174300,2097888550,22200,22200,22200,22200,0
|
|
20240812,174200,2097888550,22200,22200,22200,22200,0
|
|
20240812,174100,2097888550,22200,22200,22200,22200,0
|
|
20240812,174000,2097888550,22200,22200,22200,22200,0
|
|
20240812,173900,2097888550,22200,22200,22200,22200,0
|
|
20240812,173800,2097888550,22200,22200,22200,22200,0
|
|
20240812,173700,2097888550,22200,22200,22200,22200,0
|
|
20240812,173600,2097888550,22200,22200,22200,22200,0
|
|
20240812,173500,2097888550,22200,22200,22200,22200,0
|
|
20240812,173400,2097888550,22200,22200,22200,22200,0
|
|
20240812,173300,2097888550,22200,22200,22200,22200,0
|
|
20240812,173200,2097888550,22200,22200,22200,22200,0
|
|
20240812,173100,2097888550,22200,22200,22200,22200,0
|
|
20240812,173000,2097888550,22200,22200,22200,22200,0
|
|
20240812,172900,2097888550,22200,22200,22200,22200,0
|
|
20240812,172800,2097888550,22200,22200,22200,22200,0
|
|
20240812,172700,2097888550,22200,22200,22200,22200,1188
|
|
20240812,172600,2097888550,22200,22200,22200,22200,0
|
|
20240812,172500,2097888550,22200,22200,22200,22200,0
|
|
20240812,172400,2097888550,22200,22200,22200,22200,0
|
|
20240812,172300,2097888550,22200,22200,22200,22200,0
|
|
20240812,172200,2097888550,22200,22200,22200,22200,0
|
|
20240812,172100,2097888550,22200,22200,22200,22200,0
|
|
20240812,172000,2097888550,22200,22200,22200,22200,0
|
|
20240812,171900,2097888550,22200,22200,22200,22200,0
|
|
20240812,171800,2097888550,22200,22200,22200,22200,0
|
|
20240812,171700,2097888550,22200,22200,22200,22200,0
|
|
20240812,171600,2097888550,22200,22200,22200,22200,0
|
|
20240812,171500,2097888550,22200,22200,22200,22200,0
|
|
20240812,171400,2097888550,22200,22200,22200,22200,0
|
|
20240812,171300,2097888550,22200,22200,22200,22200,0
|
|
20240812,171200,2097888550,22200,22200,22200,22200,0
|
|
20240812,171100,2097888550,22200,22200,22200,22200,0
|
|
20240812,171000,2097888550,22200,22200,22200,22200,0
|
|
20240812,170900,2097888550,22200,22200,22200,22200,0
|
|
20240812,170800,2097888550,22200,22200,22200,22200,0
|
|
20240812,170700,2097888550,22200,22200,22200,22200,0
|
|
20240812,170600,2097888550,22200,22200,22200,22200,0
|
|
20240812,170500,2097888550,22200,22200,22200,22200,0
|
|
20240812,170400,2097888550,22200,22200,22200,22200,0
|
|
20240812,170300,2097888550,22200,22200,22200,22200,0
|
|
20240812,170200,2097888550,22200,22200,22200,22200,0
|
|
20240812,170100,2097888550,22200,22200,22200,22200,0
|
|
20240812,170000,2097888550,22200,22200,22200,22200,0
|
|
20240812,165900,2097888550,22200,22200,22200,22200,0
|
|
20240812,165800,2097888550,22200,22200,22200,22200,0
|
|
20240812,165700,2097888550,22200,22200,22200,22200,1188
|
|
20240812,165600,2097888550,22200,22200,22200,22200,0
|
|
20240812,165500,2097888550,22200,22200,22200,22200,0
|
|
20240812,165400,2097888550,22200,22200,22200,22200,0
|
|
20240812,165300,2097888550,22200,22200,22200,22200,0
|
|
20240812,165200,2097888550,22200,22200,22200,22200,0
|
|
20240812,165100,2097888550,22200,22200,22200,22200,0
|
|
20240812,165000,2097888550,22200,22200,22200,22200,0
|
|
20240812,164900,2097888550,22200,22200,22200,22200,0
|
|
20240812,164800,2097888550,22200,22200,22200,22200,0
|
|
20240812,164700,2097888550,22200,22200,22200,22200,0
|
|
20240812,164600,2097888550,22200,22200,22200,22200,0
|
|
20240812,164500,2097888550,22200,22200,22200,22200,0
|
|
20240812,164400,2097888550,22200,22200,22200,22200,0
|
|
20240812,164300,2097888550,22200,22200,22200,22200,0
|
|
20240812,164200,2097888550,22200,22200,22200,22200,0
|
|
20240812,164100,2097888550,22200,22200,22200,22200,0
|
|
20240812,164000,2097888550,22200,22200,22200,22200,0
|
|
20240812,163900,2097888550,22200,22200,22200,22200,0
|
|
20240812,163800,2097888550,22200,22200,22200,22200,0
|
|
20240812,163700,2097888550,22200,22200,22200,22200,0
|
|
20240812,163600,2097888550,22200,22200,22200,22200,0
|
|
20240812,163500,2097888550,22200,22200,22200,22200,0
|
|
20240812,163400,2097888550,22200,22200,22200,22200,0
|
|
20240812,163300,2097888550,22200,22200,22200,22200,0
|
|
20240812,163200,2097888550,22200,22200,22200,22200,0
|
|
20240812,163100,2097888550,22200,22200,22200,22200,0
|
|
20240812,163000,2097888550,22200,22200,22200,22200,0
|
|
20240812,162900,2097888550,22200,22200,22200,22200,0
|
|
20240812,162800,2097888550,22200,22200,22200,22200,0
|
|
20240812,162700,2097888550,22200,22200,22200,22200,1188
|
|
20240812,162600,2097888550,22200,22200,22200,22200,0
|
|
20240812,162500,2097888550,22200,22200,22200,22200,0
|
|
20240812,162400,2097888550,22200,22200,22200,22200,0
|
|
20240812,162300,2097888550,22200,22200,22200,22200,0
|
|
20240812,162200,2097888550,22200,22200,22200,22200,0
|
|
20240812,162100,2097888550,22200,22200,22200,22200,0
|
|
20240812,162000,2097888550,22200,22200,22200,22200,0
|
|
20240812,161900,2097888550,22200,22200,22200,22200,0
|
|
20240812,161800,2097888550,22200,22200,22200,22200,0
|
|
20240812,161700,2097888550,22200,22200,22200,22200,0
|
|
20240812,161600,2097888550,22200,22200,22200,22200,0
|
|
20240812,161500,2097888550,22200,22200,22200,22200,0
|
|
20240812,161400,2097888550,22200,22200,22200,22200,0
|
|
20240812,161300,2097888550,22200,22200,22200,22200,0
|
|
20240812,161200,2097888550,22200,22200,22200,22200,0
|
|
20240812,161100,2097888550,22200,22200,22200,22200,0
|
|
20240812,161000,2097888550,22200,22200,22200,22200,0
|
|
20240812,160900,2097888550,22200,22200,22200,22200,0
|
|
20240812,160800,2097888550,22200,22200,22200,22200,0
|
|
20240812,160700,2097888550,22200,22200,22200,22200,0
|
|
20240812,160600,2097888550,22200,22200,22200,22200,0
|
|
20240812,160500,2097888550,22200,22200,22200,22200,0
|
|
20240812,160400,2097888550,22200,22200,22200,22200,0
|
|
20240812,160300,2097888550,22200,22200,22200,22200,0
|
|
20240812,160200,2097888550,22200,22200,22200,22200,0
|
|
20240812,160100,2097888550,22200,22200,22200,22200,0
|
|
20240812,160000,2097888550,22200,22200,22200,22200,0
|
|
20240812,155900,2097888550,22200,22200,22200,22200,0
|
|
20240812,155800,2097888550,22200,22200,22200,22200,0
|
|
20240812,155700,2097888550,22200,22200,22200,22200,1188
|
|
20240812,155600,2097888550,22200,22200,22200,22200,0
|
|
20240812,155500,2097888550,22200,22200,22200,22200,0
|
|
20240812,155400,2097888550,22200,22200,22200,22200,0
|
|
20240812,155300,2097888550,22200,22200,22200,22200,0
|
|
20240812,155200,2097888550,22200,22200,22200,22200,0
|
|
20240812,155100,2097888550,22200,22200,22200,22200,0
|
|
20240812,155000,2097888550,22200,22200,22200,22200,0
|
|
20240812,154900,2097888550,22200,22200,22200,22200,0
|
|
20240812,154800,2097888550,22200,22200,22200,22200,0
|
|
20240812,154700,2097888550,22200,22200,22200,22200,0
|
|
20240812,154600,2097888550,22200,22200,22200,22200,0
|
|
20240812,154500,2097888550,22200,22200,22200,22200,0
|
|
20240812,154400,2097888550,22200,22200,22200,22200,0
|
|
20240812,154300,2097888550,22200,22200,22200,22200,0
|
|
20240812,154200,2097888550,22200,22200,22200,22200,0
|
|
20240812,154100,2097888550,22200,22200,22200,22200,0
|
|
20240812,154000,2097888550,22200,22200,22200,22200,0
|
|
20240812,153900,2097888550,22200,22200,22200,22200,0
|
|
20240812,153800,2097888550,22200,22200,22200,22200,0
|
|
20240812,153700,2097888550,22200,22200,22200,22200,0
|
|
20240812,153600,2097888550,22200,22200,22200,22200,0
|
|
20240812,153500,2097888550,22200,22200,22200,22200,0
|
|
20240812,153400,2097888550,22200,22200,22200,22200,0
|
|
20240812,153300,2097888550,22200,22200,22200,22200,0
|
|
20240812,153200,2097888550,22200,22200,22200,22200,0
|
|
20240812,153100,2097888550,22200,22200,22200,22200,0
|
|
20240812,153000,2097888550,22200,22200,22200,22200,1188
|
|
20240812,152900,2071514950,22100,22100,22100,22100,0
|
|
20240812,152800,2071514950,22100,22100,22100,22100,0
|
|
20240812,152700,2071514950,22100,22100,22100,22100,0
|
|
20240812,152600,2071514950,22100,22100,22100,22100,0
|
|
20240812,152500,2071514950,22100,22100,22100,22100,0
|
|
20240812,152400,2071514950,22100,22100,22100,22100,0
|
|
20240812,152300,2071514950,22100,22100,22100,22100,0
|
|
20240812,152200,2071514950,22100,22100,22100,22100,0
|
|
20240812,152100,2071514950,22100,22100,22100,22100,0
|
|
20240812,152000,2071514950,22100,22100,22100,22100,0
|
|
20240812,151900,2071514950,22100,22100,22150,22100,49
|
|
20240812,151800,2070431950,22100,22150,22200,22100,34
|
|
20240812,151700,2069678600,22150,22100,22150,22050,543
|
|
20240812,151600,2057676750,22100,22050,22100,22050,219
|
|
20240812,151500,2052847750,22050,22050,22050,21950,37
|
|
20240812,151400,2052034000,22050,22050,22050,21950,8
|
|
20240812,151300,2051857700,21900,21900,21900,21900,3
|
|
20240812,151200,2051792000,22050,22050,22050,21900,103
|
|
20240812,151100,2049521000,22050,22000,22050,22000,111
|
|
20240812,151000,2047078950,22000,22000,22000,22000,1
|
|
20240812,150900,2047056950,21900,22000,22000,21900,15
|
|
20240812,150800,2046728350,22000,22000,22000,22000,228
|
|
20240812,150700,2041712350,22000,21950,22000,21950,52
|
|
20240812,150600,2040568400,21850,21850,21850,21850,16
|
|
20240812,150500,2040218800,22000,21850,22000,21850,25
|
|
20240812,150400,2039672250,21900,21950,21950,21900,164
|
|
20240812,150300,2036078700,22000,21950,22000,21950,25
|
|
20240812,150200,2035529400,21950,22000,22050,21950,156
|
|
20240812,150100,2032099850,22000,22000,22000,22000,1
|
|
20240812,150000,2032077850,22000,22000,22000,21850,119
|
|
20240812,145900,2029461300,22000,21950,22000,21950,259
|
|
20240812,145800,2023768200,21950,21850,21950,21850,7
|
|
20240812,145700,2023615150,21850,21850,21850,21850,14
|
|
20240812,145600,2023309250,21950,21950,21950,21950,44
|
|
20240812,145500,2022343450,21950,21900,21950,21900,26
|
|
20240812,145400,2021774000,21900,21900,21950,21900,36
|
|
20240812,145300,2020985500,21900,21900,21900,21900,12
|
|
20240812,145200,2020722700,21900,21900,21900,21900,1
|
|
20240812,145100,2020700800,21850,21850,21850,21850,14
|
|
20240812,145000,2020394900,21900,21900,21900,21900,50
|
|
20240812,144900,2019299900,21900,21900,21900,21900,1
|
|
20240812,144800,2019278000,21850,21900,21900,21850,16
|
|
20240812,144700,2018928300,21900,21900,21900,21900,40
|
|
20240812,144600,2018052300,21900,21850,21900,21850,41
|
|
20240812,144500,2017156400,21850,21900,21900,21800,65
|
|
20240812,144400,2015736800,21850,21900,21900,21850,53
|
|
20240812,144300,2014578650,21850,21800,21850,21800,82
|
|
20240812,144200,2012790950,21800,21850,21850,21800,17
|
|
20240812,144100,2012419700,21900,21900,21900,21900,58
|
|
20240812,144000,2011149500,21950,21950,21950,21900,144
|
|
20240812,143900,2007995650,21850,21850,21850,21850,14
|
|
20240812,143800,2007689750,21900,21900,21900,21900,1
|
|
20240812,143700,2007667850,21950,21900,21950,21850,198
|
|
20240812,143600,2003331800,21800,21900,21900,21800,29
|
|
20240812,143500,2002698100,21950,21950,21950,21950,0
|
|
20240812,143400,2002698100,21950,21950,21950,21950,3
|
|
20240812,143300,2002632250,21800,21850,21850,21800,14
|
|
20240812,143200,2002326400,21950,21950,21950,21950,0
|
|
20240812,143100,2002326400,21950,21950,21950,21950,0
|
|
20240812,143000,2002326400,21950,21850,21950,21850,15
|
|
20240812,142900,2001998550,21850,21850,21850,21850,2
|
|
20240812,142800,2001954850,21850,22000,22000,21850,72
|
|
20240812,142700,2000375400,21850,21850,22000,21850,383
|
|
20240812,142600,1991964050,21850,21800,21850,21800,264
|
|
20240812,142500,1986201400,21700,21700,21700,21700,0
|
|
20240812,142400,1986201400,21700,21800,21800,21700,19
|
|
20240812,142300,1985788600,21800,21800,21800,21800,11
|
|
20240812,142200,1985548800,21700,21700,21700,21700,0
|
|
20240812,142100,1985548800,21700,21700,21700,21700,14
|
|
20240812,142000,1985245000,21700,21700,21700,21700,0
|
|
20240812,141900,1985245000,21700,21700,21700,21700,1
|
|
20240812,141800,1985223300,21650,21650,21650,21650,14
|
|
20240812,141700,1984920200,21650,21700,21700,21650,330
|
|
20240812,141600,1977774500,21650,21650,21650,21650,0
|
|
20240812,141500,1977774500,21650,21650,21650,21650,14
|
|
20240812,141400,1977471400,21650,21650,21650,21650,66
|
|
20240812,141300,1976042500,21650,21650,21650,21650,104
|
|
20240812,141200,1973790900,21650,21650,21650,21650,14
|
|
20240812,141100,1973487800,21650,21650,21650,21650,0
|
|
20240812,141000,1973487800,21650,21750,21750,21650,75
|
|
20240812,140900,1971863550,21750,21650,21750,21650,20
|
|
20240812,140800,1971429950,21650,21650,21650,21650,2
|
|
20240812,140700,1971386650,21650,21700,21700,21650,105
|
|
20240812,140600,1969111000,21700,21750,21750,21700,19
|
|
20240812,140500,1968698450,21750,21750,21750,21750,6
|
|
20240812,140400,1968567950,21700,21700,21700,21700,0
|
|
20240812,140300,1968567950,21700,21700,21700,21700,14
|
|
20240812,140200,1968264150,21700,21700,21700,21700,0
|
|
20240812,140100,1968264150,21700,21650,21700,21650,14
|
|
20240812,140000,1967960450,21650,21700,21700,21650,22
|
|
20240812,135900,1967483750,21700,21700,21700,21700,50
|
|
20240812,135800,1966398750,21700,21700,21700,21700,0
|
|
20240812,135700,1966398750,21700,21700,21700,21700,14
|
|
20240812,135600,1966094950,21700,21750,21900,21700,250
|
|
20240812,135500,1960633250,21650,21650,21650,21650,7
|
|
20240812,135400,1960481700,21700,21700,21700,21700,14
|
|
20240812,135300,1960177900,21700,21700,21700,21700,0
|
|
20240812,135200,1960177900,21700,21700,21700,21700,5
|
|
20240812,135100,1960069400,21650,21650,21650,21650,14
|
|
20240812,135000,1959766300,21650,21650,21650,21650,1
|
|
20240812,134900,1959744650,21650,21650,21650,21650,1
|
|
20240812,134800,1959723000,21650,21700,21700,21650,107
|
|
20240812,134700,1957401800,21700,21700,21700,21700,0
|
|
20240812,134600,1957401800,21700,21700,21700,21700,0
|
|
20240812,134500,1957401800,21700,21700,21700,21700,29
|
|
20240812,134400,1956772500,21700,21700,21700,21700,0
|
|
20240812,134300,1956772500,21700,21700,21700,21700,60
|
|
20240812,134200,1955470500,21700,21700,21700,21700,14
|
|
20240812,134100,1955166700,21700,21700,21700,21700,4
|
|
20240812,134000,1955079900,21700,21700,21700,21700,1
|
|
20240812,133900,1955058200,21700,21700,21700,21700,14
|
|
20240812,133800,1954754400,21700,21700,21700,21700,25
|
|
20240812,133700,1954211900,21700,21700,21700,21700,0
|
|
20240812,133600,1954211900,21700,21700,21700,21700,16
|
|
20240812,133500,1953864700,21700,21700,21700,21700,0
|
|
20240812,133400,1953864700,21700,21700,21700,21700,10
|
|
20240812,133300,1953647700,21700,21700,21700,21700,14
|
|
20240812,133200,1953343900,21700,21700,21700,21700,106
|
|
20240812,133100,1951043700,21700,21700,21700,21700,0
|
|
20240812,133000,1951043700,21700,21700,21700,21700,15
|
|
20240812,132900,1950718200,21700,21700,21700,21700,0
|
|
20240812,132800,1950718200,21700,21700,21700,21700,1
|
|
20240812,132700,1950696500,21700,21700,21700,21700,114
|
|
20240812,132600,1948222700,21700,21800,21800,21700,38
|
|
20240812,132500,1947396350,21800,21800,21800,21800,1
|
|
20240812,132400,1947374550,21750,21800,21800,21750,15
|
|
20240812,132300,1947048250,21800,21750,21800,21750,11
|
|
20240812,132200,1946808500,21750,21750,21750,21750,5
|
|
20240812,132100,1946699750,21700,21700,21700,21700,14
|
|
20240812,132000,1946395950,21700,21700,21700,21700,0
|
|
20240812,131900,1946395950,21700,21700,21700,21700,248
|
|
20240812,131800,1941014350,21700,21700,21700,21700,14
|
|
20240812,131700,1940710550,21750,21750,21750,21750,1
|
|
20240812,131600,1940688800,21700,21800,21800,21700,257
|
|
20240812,131500,1935111750,21700,21750,21750,21700,14
|
|
20240812,131400,1934807800,21750,21750,21750,21750,0
|
|
20240812,131300,1934807800,21750,21750,21750,21750,0
|
|
20240812,131200,1934807800,21750,21800,21800,21750,14
|
|
20240812,131100,1934503200,21800,21800,21800,21800,10
|
|
20240812,131000,1934285200,21800,21800,21800,21800,2
|
|
20240812,130900,1934241600,21800,21800,21800,21800,28
|
|
20240812,130800,1933631200,21800,21750,21800,21750,221
|
|
20240812,130700,1928813900,21700,21700,21700,21700,0
|
|
20240812,130600,1928813900,21700,21700,21700,21700,14
|
|
20240812,130500,1928510100,21700,21700,21700,21700,0
|
|
20240812,130400,1928510100,21700,21700,21700,21700,0
|
|
20240812,130300,1928510100,21700,21700,21700,21700,14
|
|
20240812,130200,1928206300,21700,21700,21700,21700,0
|
|
20240812,130100,1928206300,21700,21700,21700,21700,20
|
|
20240812,130000,1927772300,21700,21700,21700,21700,14
|
|
20240812,125900,1927468500,21850,21850,21850,21850,0
|
|
20240812,125800,1927468500,21850,21850,21850,21850,2
|
|
20240812,125700,1927424800,21700,21750,21750,21700,14
|
|
20240812,125600,1927120950,21800,21800,21800,21800,0
|
|
20240812,125500,1927120950,21800,21800,21800,21800,5
|
|
20240812,125400,1927011950,21700,21800,21800,21700,15
|
|
20240812,125300,1926686350,21750,21750,21750,21750,20
|
|
20240812,125200,1926251350,21750,21750,21750,21750,1
|
|
20240812,125100,1926229600,21700,21700,21700,21700,14
|
|
20240812,125000,1925925800,21750,21750,21750,21750,1
|
|
20240812,124900,1925904050,21750,21750,21750,21750,1
|
|
20240812,124800,1925882300,21700,21700,21700,21700,19
|
|
20240812,124700,1925470000,21700,21700,21700,21700,115
|
|
20240812,124600,1922974500,21700,21700,21700,21700,0
|
|
20240812,124500,1922974500,21700,21700,21700,21700,14
|
|
20240812,124400,1922670700,21750,21750,21750,21750,1
|
|
20240812,124300,1922648950,21700,21700,21700,21700,9
|
|
20240812,124200,1922453650,21650,21700,21700,21650,15
|
|
20240812,124100,1922128850,21700,21700,21700,21700,0
|
|
20240812,124000,1922128850,21700,21700,21700,21700,6
|
|
20240812,123900,1921998650,21700,21650,21700,21650,15
|
|
20240812,123800,1921673850,21650,21700,21700,21650,299
|
|
20240812,123700,1915200250,21700,21700,21700,21700,172
|
|
20240812,123600,1911467850,21700,21750,21750,21700,164
|
|
20240812,123500,1907901550,21800,21800,21800,21800,20
|
|
20240812,123400,1907465550,21750,21750,21750,21750,0
|
|
20240812,123300,1907465550,21750,21800,21800,21750,14
|
|
20240812,123200,1907161000,21750,21750,21750,21750,0
|
|
20240812,123100,1907161000,21750,21800,21800,21750,19
|
|
20240812,123000,1906747700,21800,21800,21850,21800,39
|
|
20240812,122900,1905896800,21750,21750,21750,21750,0
|
|
20240812,122800,1905896800,21750,21750,21750,21750,0
|
|
20240812,122700,1905896800,21750,21800,21800,21750,14
|
|
20240812,122600,1905591800,21800,21800,21800,21800,56
|
|
20240812,122500,1904371000,21800,21800,21800,21800,1
|
|
20240812,122400,1904349200,21800,21800,21800,21800,14
|
|
20240812,122300,1904044000,21850,21850,21850,21850,31
|
|
20240812,122200,1903366650,21800,21800,21800,21800,0
|
|
20240812,122100,1903366650,21800,21800,21800,21800,16
|
|
20240812,122000,1903017850,21800,21800,21800,21800,51
|
|
20240812,121900,1901906050,21800,21800,21800,21800,0
|
|
20240812,121800,1901906050,21800,21700,21800,21700,22
|
|
20240812,121700,1901427850,21750,21750,21750,21750,27
|
|
20240812,121600,1900840600,21750,21750,21750,21750,1
|
|
20240812,121500,1900818850,21700,21700,21700,21700,14
|
|
20240812,121400,1900515050,21700,21700,21700,21700,0
|
|
20240812,121300,1900515050,21700,21700,21700,21700,0
|
|
20240812,121200,1900515050,21700,21700,21700,21700,14
|
|
20240812,121100,1900211250,21700,21700,21700,21700,0
|
|
20240812,121000,1900211250,21700,21700,21700,21700,0
|
|
20240812,120900,1900211250,21700,21750,21750,21700,15
|
|
20240812,120800,1899885700,21600,21600,21600,21600,0
|
|
20240812,120700,1899885700,21600,21600,21600,21600,0
|
|
20240812,120600,1899885700,21600,21650,21650,21600,89
|
|
20240812,120500,1897960150,21650,21650,21650,21650,0
|
|
20240812,120400,1897960150,21650,21650,21650,21650,0
|
|
20240812,120300,1897960150,21650,21700,21700,21650,234
|
|
20240812,120200,1892891800,21700,21700,21700,21700,71
|
|
20240812,120100,1891351100,21750,21750,21750,21750,14
|
|
20240812,120000,1891046600,21750,21800,21800,21750,156
|
|
20240812,115900,1887646500,21850,21850,21850,21850,0
|
|
20240812,115800,1887646500,21850,21800,21850,21800,45
|
|
20240812,115700,1886665250,21800,21800,21800,21800,14
|
|
20240812,115600,1886360050,21850,21800,21850,21800,140
|
|
20240812,115500,1883303450,21800,21800,21800,21800,0
|
|
20240812,115400,1883303450,21800,21850,21850,21800,45
|
|
20240812,115300,1882320900,21850,21850,21850,21850,0
|
|
20240812,115200,1882320900,21850,21850,21850,21850,0
|
|
20240812,115100,1882320900,21850,21850,21850,21850,14
|
|
20240812,115000,1882015000,21900,21900,21900,21900,3
|
|
20240812,114900,1881949300,21800,21800,21800,21800,0
|
|
20240812,114800,1881949300,21800,21900,21900,21800,45
|
|
20240812,114700,1880966550,21850,21850,21850,21850,17
|
|
20240812,114600,1880595100,21850,21850,21850,21850,5
|
|
20240812,114500,1880485850,21800,21800,21800,21800,14
|
|
20240812,114400,1880180650,21800,21800,21800,21800,0
|
|
20240812,114300,1880180650,21800,21800,21800,21800,0
|
|
20240812,114200,1880180650,21800,21850,21850,21800,19
|
|
20240812,114100,1879766100,21800,21800,21800,21800,0
|
|
20240812,114000,1879766100,21800,21800,21800,21800,377
|
|
20240812,113900,1871547500,21800,21850,21900,21800,56
|
|
20240812,113800,1870323400,21900,21900,21900,21900,383
|
|
20240812,113700,1861935700,21900,21800,21900,21800,77
|
|
20240812,113600,1860252050,21850,21850,21850,21800,54
|
|
20240812,113500,1859072850,21950,21950,21950,21950,1
|
|
20240812,113400,1859050900,21850,22000,22000,21850,132
|
|
20240812,113300,1856148700,21800,21850,22000,21800,191
|
|
20240812,113200,1851980300,22000,22000,22000,22000,6
|
|
20240812,113100,1851848300,21850,21850,22000,21850,69
|
|
20240812,113000,1850340500,21850,22000,22000,21850,16
|
|
20240812,112900,1849990600,22000,22000,22000,22000,12
|
|
20240812,112800,1849726600,22000,22000,22000,22000,75
|
|
20240812,112700,1848076600,22000,21950,22000,21900,116
|
|
20240812,112600,1845534050,21900,21950,21950,21900,104
|
|
20240812,112500,1843252600,21950,21950,21950,21950,1
|
|
20240812,112400,1843230650,21850,21950,21950,21850,16
|
|
20240812,112300,1842880850,21950,21950,21950,21950,65
|
|
20240812,112200,1841454100,21950,21950,21950,21900,4
|
|
20240812,112100,1841366350,21950,21900,21950,21800,50
|
|
20240812,112000,1840272100,21900,21900,21900,21900,38
|
|
20240812,111900,1839439900,21900,21950,21950,21900,105
|
|
20240812,111800,1837135200,21800,21900,21950,21800,193
|
|
20240812,111700,1832905800,21900,21900,21900,21900,2
|
|
20240812,111600,1832862000,21900,21900,21950,21900,124
|
|
20240812,111500,1830146000,21900,21800,21900,21750,64
|
|
20240812,111400,1828751300,21800,21800,21800,21800,82
|
|
20240812,111300,1826963700,21700,21800,21800,21700,2
|
|
20240812,111200,1826920200,21650,21750,21750,21650,18
|
|
20240812,111100,1826530200,21750,21650,21750,21650,740
|
|
20240812,111000,1810509100,21650,21650,21650,21650,0
|
|
20240812,110900,1810509100,21650,21700,21700,21650,114
|
|
20240812,110800,1808040950,21800,21800,21800,21800,10
|
|
20240812,110700,1807822950,21650,21650,21700,21650,172
|
|
20240812,110600,1804094150,21650,21650,21700,21650,137
|
|
20240812,110500,1801127100,21650,21650,21650,21650,10
|
|
20240812,110400,1800910600,21650,21650,21700,21650,117
|
|
20240812,110300,1798377500,21650,21700,21700,21650,56
|
|
20240812,110200,1797164450,21700,21700,21700,21650,181
|
|
20240812,110100,1793242000,21650,21750,21750,21650,404
|
|
20240812,110000,1784479700,21750,21850,21850,21750,284
|
|
20240812,105900,1778280450,21850,21850,21850,21850,20
|
|
20240812,105800,1777843450,21850,22000,22000,21800,2353
|
|
20240812,105700,1726218700,22000,22100,22100,22000,753
|
|
20240812,105600,1709617150,22100,22100,22100,22100,150
|
|
20240812,105500,1706302150,22150,22100,22150,22100,4
|
|
20240812,105400,1706213700,22100,22100,22100,22100,14
|
|
20240812,105300,1705904300,22150,22100,22150,22100,5
|
|
20240812,105200,1705793750,22100,22100,22250,22100,72
|
|
20240812,105100,1704202250,22100,22100,22100,22100,14
|
|
20240812,105000,1703892850,22350,22150,22350,22150,149
|
|
20240812,104900,1700574600,22150,22150,22150,22150,0
|
|
20240812,104800,1700574600,22150,22050,22150,22050,75
|
|
20240812,104700,1698920750,22050,22050,22050,22050,98
|
|
20240812,104600,1696759850,22100,22050,22100,22050,126
|
|
20240812,104500,1693975350,22050,22150,22150,22050,17
|
|
20240812,104400,1693600400,22050,22050,22050,22050,2
|
|
20240812,104300,1693556300,22050,22100,22100,22050,57
|
|
20240812,104200,1692298200,22100,22200,22200,22100,15
|
|
20240812,104100,1691966600,22150,22150,22150,22150,1
|
|
20240812,104000,1691944450,22100,22100,22100,22100,100
|
|
20240812,103900,1689734450,22100,22200,22200,22100,19
|
|
20240812,103800,1689314050,22100,22200,22200,22100,2
|
|
20240812,103700,1689269750,22200,22150,22200,22150,21
|
|
20240812,103600,1688804550,22100,22100,22100,22100,53
|
|
20240812,103500,1687633250,22150,22200,22200,22150,316
|
|
20240812,103400,1680632650,22200,22300,22300,22150,208
|
|
20240812,103300,1676005200,22300,22150,22300,22150,91
|
|
20240812,103200,1673989350,22150,22150,22150,22150,1
|
|
20240812,103100,1673967200,22050,22100,22100,22050,214
|
|
20240812,103000,1669238500,22100,22050,22100,22000,315
|
|
20240812,102900,1662292800,22050,22050,22050,22000,529
|
|
20240812,102800,1650629400,22100,22100,22150,22100,280
|
|
20240812,102700,1644441300,22100,22150,22150,22100,51
|
|
20240812,102600,1643314100,22100,22100,22100,22100,54
|
|
20240812,102500,1642120700,22100,22150,22150,22100,296
|
|
20240812,102400,1635578750,22100,22250,22250,22100,514
|
|
20240812,102300,1624195000,22250,22250,22250,22250,1
|
|
20240812,102200,1624172750,22400,22400,22400,22400,1
|
|
20240812,102100,1624150350,22250,22300,22300,22250,14
|
|
20240812,102000,1623838800,22400,22300,22450,22200,131
|
|
20240812,101900,1620927350,22300,22300,22300,22300,1
|
|
20240812,101800,1620905050,22250,22350,22350,22250,21
|
|
20240812,101700,1620437200,22350,22350,22500,22200,1171
|
|
20240812,101600,1594353450,22350,22450,22450,22350,331
|
|
20240812,101500,1586934300,22400,22400,22400,22400,14
|
|
20240812,101400,1586620700,22400,22350,22500,22350,454
|
|
20240812,101300,1576435850,22350,22400,22400,22350,17
|
|
20240812,101200,1576055800,22500,22500,22500,22400,18
|
|
20240812,101100,1575652300,22500,22500,22500,22500,0
|
|
20240812,101000,1575652300,22500,22500,22500,22500,0
|
|
20240812,100900,1575652300,22500,22500,22500,22350,296
|
|
20240812,100800,1569018750,22450,22450,22450,22450,340
|
|
20240812,100700,1561385750,22450,22450,22450,22450,3
|
|
20240812,100600,1561318400,22400,22450,22450,22400,25
|
|
20240812,100500,1560757850,22400,22350,22400,22300,190
|
|
20240812,100400,1556516500,22350,22350,22350,22350,10
|
|
20240812,100300,1556293000,22350,22350,22450,22350,110
|
|
20240812,100200,1553834400,22400,22300,22400,22300,122
|
|
20240812,100100,1551102400,22350,22400,22400,22300,869
|
|
20240812,100000,1531687800,22350,22350,22350,22350,28
|
|
20240812,095900,1531062000,22350,22400,22400,22350,368
|
|
20240812,095800,1522819700,22400,22400,22500,22400,3
|
|
20240812,095700,1522752400,22400,22450,22450,22400,135
|
|
20240812,095600,1519723000,22450,22550,22550,22450,369
|
|
20240812,095500,1511427750,22450,22600,22600,22450,19
|
|
20240812,095400,1510999300,22600,22450,22600,22450,350
|
|
20240812,095300,1503141650,22450,22450,22450,22450,189
|
|
20240812,095200,1498898600,22500,22500,22500,22450,351
|
|
20240812,095100,1491001400,22500,22550,22550,22500,139
|
|
20240812,095000,1487869150,22600,22600,22600,22600,4
|
|
20240812,094900,1487778750,22550,22500,22550,22500,67
|
|
20240812,094800,1486268900,22500,22500,22550,22500,28
|
|
20240812,094700,1485638750,22500,22500,22600,22500,209
|
|
20240812,094600,1480936150,22500,22700,22700,22500,350
|
|
20240812,094500,1473026650,22700,22750,22750,22650,29
|
|
20240812,094400,1472369200,22750,22700,22750,22700,156
|
|
20240812,094300,1468827950,22700,22600,22700,22600,161
|
|
20240812,094200,1465189050,22600,22650,22650,22600,69
|
|
20240812,094100,1463629150,22650,22650,22700,22650,94
|
|
20240812,094000,1461500000,22650,22750,22750,22650,25
|
|
20240812,093900,1460932850,22750,22750,22750,22550,1024
|
|
20240812,093800,1437640750,22750,22600,22750,22500,362
|
|
20240812,093700,1429466550,22600,22500,22800,22500,178
|
|
20240812,093600,1425448850,22450,22500,22500,22450,149
|
|
20240812,093500,1422098800,22450,22500,22500,22450,273
|
|
20240812,093400,1415957800,22500,22500,22500,22500,219
|
|
20240812,093300,1411030300,22550,22550,22550,22550,165
|
|
20240812,093200,1407309550,22650,22650,22650,22550,637
|
|
20240812,093100,1392901650,22650,22700,22700,22650,183
|
|
20240812,093000,1388748350,22700,22700,22700,22700,89
|
|
20240812,092900,1386728050,22850,22850,22850,22700,188
|
|
20240812,092800,1382451000,22750,22750,22850,22750,170
|
|
20240812,092700,1378581600,22750,22900,22900,22700,230
|
|
20240812,092600,1373336800,22850,22900,23000,22850,529
|
|
20240812,092500,1361207150,22850,22750,22850,22700,420
|
|
20240812,092400,1351650800,22750,22700,22750,22700,155
|
|
20240812,092300,1348128350,22700,22800,22800,22650,162
|
|
20240812,092200,1344445250,22800,22850,22900,22700,271
|
|
20240812,092100,1338287550,22850,22900,22900,22700,373
|
|
20240812,092000,1329809550,22900,22750,22900,22750,164
|
|
20240812,091900,1326077550,22750,22800,23050,22700,1212
|
|
20240812,091800,1298339000,22900,23000,23000,22700,850
|
|
20240812,091700,1278887100,23000,22400,23000,22400,2212
|
|
20240812,091600,1228786300,22450,22400,22450,22350,591
|
|
20240812,091500,1215556600,22400,22250,22450,22250,918
|
|
20240812,091400,1195055650,22250,22500,22500,22200,1832
|
|
20240812,091300,1154135150,22500,22500,22600,22500,2738
|
|
20240812,091200,1092394700,22550,22600,22650,22550,1190
|
|
20240812,091100,1065508400,22500,22750,22750,22250,4982
|
|
20240812,091000,953191500,22750,23050,23100,22700,1413
|
|
20240812,090900,920930700,23100,22900,23150,22850,3992
|
|
20240812,090800,828902500,22900,23000,23150,22850,1703
|
|
20240812,090700,789834050,22800,23250,23300,22650,8763
|
|
20240812,090600,587812200,23250,22400,23250,22350,8933
|
|
20240812,090500,384008050,22400,22700,22700,22350,2108
|
|
20240812,090400,336547350,22700,22100,22750,22000,6531
|
|
20240812,090300,189973650,22100,21500,22150,21250,4516
|
|
20240812,090200,92015150,21450,21600,21700,21050,1905
|
|
20240812,090100,51004700,21550,21250,21550,21250,1730
|
|
20240812,090000,13943200,21000,21300,21300,20950,658
|