751 lines
39 KiB
CSV
751 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,212800,3837938100,22450,22450,22450,22450,3049
|
|
20240814,212700,3837938100,22450,22450,22450,22450,0
|
|
20240814,212600,3837938100,22450,22450,22450,22450,0
|
|
20240814,212500,3837938100,22450,22450,22450,22450,0
|
|
20240814,212400,3837938100,22450,22450,22450,22450,0
|
|
20240814,212300,3837938100,22450,22450,22450,22450,0
|
|
20240814,212200,3837938100,22450,22450,22450,22450,0
|
|
20240814,212100,3837938100,22450,22450,22450,22450,0
|
|
20240814,212000,3837938100,22450,22450,22450,22450,0
|
|
20240814,211900,3837938100,22450,22450,22450,22450,0
|
|
20240814,211800,3837938100,22450,22450,22450,22450,0
|
|
20240814,211700,3837938100,22450,22450,22450,22450,0
|
|
20240814,211600,3837938100,22450,22450,22450,22450,0
|
|
20240814,211500,3837938100,22450,22450,22450,22450,0
|
|
20240814,211400,3837938100,22450,22450,22450,22450,0
|
|
20240814,211300,3837938100,22450,22450,22450,22450,0
|
|
20240814,211200,3837938100,22450,22450,22450,22450,0
|
|
20240814,211100,3837938100,22450,22450,22450,22450,0
|
|
20240814,211000,3837938100,22450,22450,22450,22450,0
|
|
20240814,210900,3837938100,22450,22450,22450,22450,0
|
|
20240814,210800,3837938100,22450,22450,22450,22450,0
|
|
20240814,210700,3837938100,22450,22450,22450,22450,0
|
|
20240814,210600,3837938100,22450,22450,22450,22450,0
|
|
20240814,210500,3837938100,22450,22450,22450,22450,0
|
|
20240814,210400,3837938100,22450,22450,22450,22450,0
|
|
20240814,210300,3837938100,22450,22450,22450,22450,0
|
|
20240814,210200,3837938100,22450,22450,22450,22450,0
|
|
20240814,210100,3837938100,22450,22450,22450,22450,0
|
|
20240814,210000,3837938100,22450,22450,22450,22450,0
|
|
20240814,205900,3837938100,22450,22450,22450,22450,0
|
|
20240814,205800,3837938100,22450,22450,22450,22450,3049
|
|
20240814,205700,3837938100,22450,22450,22450,22450,0
|
|
20240814,205600,3837938100,22450,22450,22450,22450,0
|
|
20240814,205500,3837938100,22450,22450,22450,22450,0
|
|
20240814,205400,3837938100,22450,22450,22450,22450,0
|
|
20240814,205300,3837938100,22450,22450,22450,22450,0
|
|
20240814,205200,3837938100,22450,22450,22450,22450,0
|
|
20240814,205100,3837938100,22450,22450,22450,22450,0
|
|
20240814,205000,3837938100,22450,22450,22450,22450,0
|
|
20240814,204900,3837938100,22450,22450,22450,22450,0
|
|
20240814,204800,3837938100,22450,22450,22450,22450,0
|
|
20240814,204700,3837938100,22450,22450,22450,22450,0
|
|
20240814,204600,3837938100,22450,22450,22450,22450,0
|
|
20240814,204500,3837938100,22450,22450,22450,22450,0
|
|
20240814,204400,3837938100,22450,22450,22450,22450,0
|
|
20240814,204300,3837938100,22450,22450,22450,22450,0
|
|
20240814,204200,3837938100,22450,22450,22450,22450,0
|
|
20240814,204100,3837938100,22450,22450,22450,22450,0
|
|
20240814,204000,3837938100,22450,22450,22450,22450,0
|
|
20240814,203900,3837938100,22450,22450,22450,22450,0
|
|
20240814,203800,3837938100,22450,22450,22450,22450,0
|
|
20240814,203700,3837938100,22450,22450,22450,22450,0
|
|
20240814,203600,3837938100,22450,22450,22450,22450,0
|
|
20240814,203500,3837938100,22450,22450,22450,22450,0
|
|
20240814,203400,3837938100,22450,22450,22450,22450,0
|
|
20240814,203300,3837938100,22450,22450,22450,22450,0
|
|
20240814,203200,3837938100,22450,22450,22450,22450,0
|
|
20240814,203100,3837938100,22450,22450,22450,22450,0
|
|
20240814,203000,3837938100,22450,22450,22450,22450,0
|
|
20240814,202900,3837938100,22450,22450,22450,22450,0
|
|
20240814,202800,3837938100,22450,22450,22450,22450,3049
|
|
20240814,202700,3837938100,22450,22450,22450,22450,0
|
|
20240814,202600,3837938100,22450,22450,22450,22450,0
|
|
20240814,202500,3837938100,22450,22450,22450,22450,0
|
|
20240814,202400,3837938100,22450,22450,22450,22450,0
|
|
20240814,202300,3837938100,22450,22450,22450,22450,0
|
|
20240814,202200,3837938100,22450,22450,22450,22450,0
|
|
20240814,202100,3837938100,22450,22450,22450,22450,0
|
|
20240814,202000,3837938100,22450,22450,22450,22450,0
|
|
20240814,201900,3837938100,22450,22450,22450,22450,0
|
|
20240814,201800,3837938100,22450,22450,22450,22450,0
|
|
20240814,201700,3837938100,22450,22450,22450,22450,0
|
|
20240814,201600,3837938100,22450,22450,22450,22450,0
|
|
20240814,201500,3837938100,22450,22450,22450,22450,0
|
|
20240814,201400,3837938100,22450,22450,22450,22450,0
|
|
20240814,201300,3837938100,22450,22450,22450,22450,0
|
|
20240814,201200,3837938100,22450,22450,22450,22450,0
|
|
20240814,201100,3837938100,22450,22450,22450,22450,0
|
|
20240814,201000,3837938100,22450,22450,22450,22450,0
|
|
20240814,200900,3837938100,22450,22450,22450,22450,0
|
|
20240814,200800,3837938100,22450,22450,22450,22450,0
|
|
20240814,200700,3837938100,22450,22450,22450,22450,0
|
|
20240814,200600,3837938100,22450,22450,22450,22450,0
|
|
20240814,200500,3837938100,22450,22450,22450,22450,0
|
|
20240814,200400,3837938100,22450,22450,22450,22450,0
|
|
20240814,200300,3837938100,22450,22450,22450,22450,0
|
|
20240814,200200,3837938100,22450,22450,22450,22450,0
|
|
20240814,200100,3837938100,22450,22450,22450,22450,0
|
|
20240814,200000,3837938100,22450,22450,22450,22450,0
|
|
20240814,195900,3837938100,22450,22450,22450,22450,0
|
|
20240814,195800,3837938100,22450,22450,22450,22450,3049
|
|
20240814,195700,3837938100,22450,22450,22450,22450,0
|
|
20240814,195600,3837938100,22450,22450,22450,22450,0
|
|
20240814,195500,3837938100,22450,22450,22450,22450,0
|
|
20240814,195400,3837938100,22450,22450,22450,22450,0
|
|
20240814,195300,3837938100,22450,22450,22450,22450,0
|
|
20240814,195200,3837938100,22450,22450,22450,22450,0
|
|
20240814,195100,3837938100,22450,22450,22450,22450,0
|
|
20240814,195000,3837938100,22450,22450,22450,22450,0
|
|
20240814,194900,3837938100,22450,22450,22450,22450,0
|
|
20240814,194800,3837938100,22450,22450,22450,22450,0
|
|
20240814,194700,3837938100,22450,22450,22450,22450,0
|
|
20240814,194600,3837938100,22450,22450,22450,22450,0
|
|
20240814,194500,3837938100,22450,22450,22450,22450,0
|
|
20240814,194400,3837938100,22450,22450,22450,22450,0
|
|
20240814,194300,3837938100,22450,22450,22450,22450,0
|
|
20240814,194200,3837938100,22450,22450,22450,22450,0
|
|
20240814,194100,3837938100,22450,22450,22450,22450,0
|
|
20240814,194000,3837938100,22450,22450,22450,22450,0
|
|
20240814,193900,3837938100,22450,22450,22450,22450,0
|
|
20240814,193800,3837938100,22450,22450,22450,22450,0
|
|
20240814,193700,3837938100,22450,22450,22450,22450,0
|
|
20240814,193600,3837938100,22450,22450,22450,22450,0
|
|
20240814,193500,3837938100,22450,22450,22450,22450,0
|
|
20240814,193400,3837938100,22450,22450,22450,22450,0
|
|
20240814,193300,3837938100,22450,22450,22450,22450,0
|
|
20240814,193200,3837938100,22450,22450,22450,22450,0
|
|
20240814,193100,3837938100,22450,22450,22450,22450,0
|
|
20240814,193000,3837938100,22450,22450,22450,22450,0
|
|
20240814,192900,3837938100,22450,22450,22450,22450,0
|
|
20240814,192800,3837938100,22450,22450,22450,22450,3049
|
|
20240814,192700,3837938100,22450,22450,22450,22450,0
|
|
20240814,192600,3837938100,22450,22450,22450,22450,0
|
|
20240814,192500,3837938100,22450,22450,22450,22450,0
|
|
20240814,192400,3837938100,22450,22450,22450,22450,0
|
|
20240814,192300,3837938100,22450,22450,22450,22450,0
|
|
20240814,192200,3837938100,22450,22450,22450,22450,0
|
|
20240814,192100,3837938100,22450,22450,22450,22450,0
|
|
20240814,192000,3837938100,22450,22450,22450,22450,0
|
|
20240814,191900,3837938100,22450,22450,22450,22450,0
|
|
20240814,191800,3837938100,22450,22450,22450,22450,0
|
|
20240814,191700,3837938100,22450,22450,22450,22450,0
|
|
20240814,191600,3837938100,22450,22450,22450,22450,0
|
|
20240814,191500,3837938100,22450,22450,22450,22450,0
|
|
20240814,191400,3837938100,22450,22450,22450,22450,0
|
|
20240814,191300,3837938100,22450,22450,22450,22450,0
|
|
20240814,191200,3837938100,22450,22450,22450,22450,0
|
|
20240814,191100,3837938100,22450,22450,22450,22450,0
|
|
20240814,191000,3837938100,22450,22450,22450,22450,0
|
|
20240814,190900,3837938100,22450,22450,22450,22450,0
|
|
20240814,190800,3837938100,22450,22450,22450,22450,0
|
|
20240814,190700,3837938100,22450,22450,22450,22450,0
|
|
20240814,190600,3837938100,22450,22450,22450,22450,0
|
|
20240814,190500,3837938100,22450,22450,22450,22450,0
|
|
20240814,190400,3837938100,22450,22450,22450,22450,0
|
|
20240814,190300,3837938100,22450,22450,22450,22450,0
|
|
20240814,190200,3837938100,22450,22450,22450,22450,0
|
|
20240814,190100,3837938100,22450,22450,22450,22450,0
|
|
20240814,190000,3837938100,22450,22450,22450,22450,0
|
|
20240814,185900,3837938100,22450,22450,22450,22450,0
|
|
20240814,185800,3837938100,22450,22450,22450,22450,3049
|
|
20240814,185700,3837938100,22450,22450,22450,22450,0
|
|
20240814,185600,3837938100,22450,22450,22450,22450,0
|
|
20240814,185500,3837938100,22450,22450,22450,22450,0
|
|
20240814,185400,3837938100,22450,22450,22450,22450,0
|
|
20240814,185300,3837938100,22450,22450,22450,22450,0
|
|
20240814,185200,3837938100,22450,22450,22450,22450,0
|
|
20240814,185100,3837938100,22450,22450,22450,22450,0
|
|
20240814,185000,3837938100,22450,22450,22450,22450,0
|
|
20240814,184900,3837938100,22450,22450,22450,22450,0
|
|
20240814,184800,3837938100,22450,22450,22450,22450,0
|
|
20240814,184700,3837938100,22450,22450,22450,22450,0
|
|
20240814,184600,3837938100,22450,22450,22450,22450,0
|
|
20240814,184500,3837938100,22450,22450,22450,22450,0
|
|
20240814,184400,3837938100,22450,22450,22450,22450,0
|
|
20240814,184300,3837938100,22450,22450,22450,22450,0
|
|
20240814,184200,3837938100,22450,22450,22450,22450,0
|
|
20240814,184100,3837938100,22450,22450,22450,22450,0
|
|
20240814,184000,3837938100,22450,22450,22450,22450,0
|
|
20240814,183900,3837938100,22450,22450,22450,22450,0
|
|
20240814,183800,3837938100,22450,22450,22450,22450,0
|
|
20240814,183700,3837938100,22450,22450,22450,22450,0
|
|
20240814,183600,3837938100,22450,22450,22450,22450,0
|
|
20240814,183500,3837938100,22450,22450,22450,22450,0
|
|
20240814,183400,3837938100,22450,22450,22450,22450,0
|
|
20240814,183300,3837938100,22450,22450,22450,22450,0
|
|
20240814,183200,3837938100,22450,22450,22450,22450,0
|
|
20240814,183100,3837938100,22450,22450,22450,22450,0
|
|
20240814,183000,3837938100,22450,22450,22450,22450,0
|
|
20240814,182900,3837938100,22450,22450,22450,22450,0
|
|
20240814,182800,3837938100,22450,22450,22450,22450,3049
|
|
20240814,182700,3837938100,22450,22450,22450,22450,0
|
|
20240814,182600,3837938100,22450,22450,22450,22450,0
|
|
20240814,182500,3837938100,22450,22450,22450,22450,0
|
|
20240814,182400,3837938100,22450,22450,22450,22450,0
|
|
20240814,182300,3837938100,22450,22450,22450,22450,0
|
|
20240814,182200,3837938100,22450,22450,22450,22450,0
|
|
20240814,182100,3837938100,22450,22450,22450,22450,0
|
|
20240814,182000,3837938100,22450,22450,22450,22450,0
|
|
20240814,181900,3837938100,22450,22450,22450,22450,0
|
|
20240814,181800,3837938100,22450,22450,22450,22450,0
|
|
20240814,181700,3837938100,22450,22450,22450,22450,0
|
|
20240814,181600,3837938100,22450,22450,22450,22450,0
|
|
20240814,181500,3837938100,22450,22450,22450,22450,0
|
|
20240814,181400,3837938100,22450,22450,22450,22450,0
|
|
20240814,181300,3837938100,22450,22450,22450,22450,0
|
|
20240814,181200,3837938100,22450,22450,22450,22450,0
|
|
20240814,181100,3837938100,22450,22450,22450,22450,0
|
|
20240814,181000,3837938100,22450,22450,22450,22450,0
|
|
20240814,180900,3837938100,22450,22450,22450,22450,0
|
|
20240814,180800,3837938100,22450,22450,22450,22450,0
|
|
20240814,180700,3837938100,22450,22450,22450,22450,0
|
|
20240814,180600,3837938100,22450,22450,22450,22450,0
|
|
20240814,180500,3837938100,22450,22450,22450,22450,0
|
|
20240814,180400,3837938100,22450,22450,22450,22450,0
|
|
20240814,180300,3837938100,22450,22450,22450,22450,0
|
|
20240814,180200,3837938100,22450,22450,22450,22450,0
|
|
20240814,180100,3837938100,22450,22450,22450,22450,0
|
|
20240814,180000,3837938100,22450,22450,22450,22450,0
|
|
20240814,175900,3837938100,22450,22450,22450,22450,0
|
|
20240814,175800,3837938100,22450,22450,22450,22450,3049
|
|
20240814,175700,3837938100,22450,22450,22450,22450,0
|
|
20240814,175600,3837938100,22450,22450,22450,22450,0
|
|
20240814,175500,3837938100,22450,22450,22450,22450,0
|
|
20240814,175400,3837938100,22450,22450,22450,22450,0
|
|
20240814,175300,3837938100,22450,22450,22450,22450,0
|
|
20240814,175200,3837938100,22450,22450,22450,22450,0
|
|
20240814,175100,3837938100,22450,22450,22450,22450,0
|
|
20240814,175000,3837938100,22450,22450,22450,22450,0
|
|
20240814,174900,3837938100,22450,22450,22450,22450,0
|
|
20240814,174800,3837938100,22450,22450,22450,22450,0
|
|
20240814,174700,3837938100,22450,22450,22450,22450,0
|
|
20240814,174600,3837938100,22450,22450,22450,22450,0
|
|
20240814,174500,3837938100,22450,22450,22450,22450,0
|
|
20240814,174400,3837938100,22450,22450,22450,22450,0
|
|
20240814,174300,3837938100,22450,22450,22450,22450,0
|
|
20240814,174200,3837938100,22450,22450,22450,22450,0
|
|
20240814,174100,3837938100,22450,22450,22450,22450,0
|
|
20240814,174000,3837938100,22450,22450,22450,22450,0
|
|
20240814,173900,3837938100,22450,22450,22450,22450,0
|
|
20240814,173800,3837938100,22450,22450,22450,22450,0
|
|
20240814,173700,3837938100,22450,22450,22450,22450,0
|
|
20240814,173600,3837938100,22450,22450,22450,22450,0
|
|
20240814,173500,3837938100,22450,22450,22450,22450,0
|
|
20240814,173400,3837938100,22450,22450,22450,22450,0
|
|
20240814,173300,3837938100,22450,22450,22450,22450,0
|
|
20240814,173200,3837938100,22450,22450,22450,22450,0
|
|
20240814,173100,3837938100,22450,22450,22450,22450,0
|
|
20240814,173000,3837938100,22450,22450,22450,22450,0
|
|
20240814,172900,3837938100,22450,22450,22450,22450,0
|
|
20240814,172800,3837938100,22450,22450,22450,22450,3049
|
|
20240814,172700,3837938100,22450,22450,22450,22450,0
|
|
20240814,172600,3837938100,22450,22450,22450,22450,0
|
|
20240814,172500,3837938100,22450,22450,22450,22450,0
|
|
20240814,172400,3837938100,22450,22450,22450,22450,0
|
|
20240814,172300,3837938100,22450,22450,22450,22450,0
|
|
20240814,172200,3837938100,22450,22450,22450,22450,0
|
|
20240814,172100,3837938100,22450,22450,22450,22450,0
|
|
20240814,172000,3837938100,22450,22450,22450,22450,0
|
|
20240814,171900,3837938100,22450,22450,22450,22450,0
|
|
20240814,171800,3837938100,22450,22450,22450,22450,0
|
|
20240814,171700,3837938100,22450,22450,22450,22450,0
|
|
20240814,171600,3837938100,22450,22450,22450,22450,0
|
|
20240814,171500,3837938100,22450,22450,22450,22450,0
|
|
20240814,171400,3837938100,22450,22450,22450,22450,0
|
|
20240814,171300,3837938100,22450,22450,22450,22450,0
|
|
20240814,171200,3837938100,22450,22450,22450,22450,0
|
|
20240814,171100,3837938100,22450,22450,22450,22450,0
|
|
20240814,171000,3837938100,22450,22450,22450,22450,0
|
|
20240814,170900,3837938100,22450,22450,22450,22450,0
|
|
20240814,170800,3837938100,22450,22450,22450,22450,0
|
|
20240814,170700,3837938100,22450,22450,22450,22450,0
|
|
20240814,170600,3837938100,22450,22450,22450,22450,0
|
|
20240814,170500,3837938100,22450,22450,22450,22450,0
|
|
20240814,170400,3837938100,22450,22450,22450,22450,0
|
|
20240814,170300,3837938100,22450,22450,22450,22450,0
|
|
20240814,170200,3837938100,22450,22450,22450,22450,0
|
|
20240814,170100,3837938100,22450,22450,22450,22450,0
|
|
20240814,170000,3837938100,22450,22450,22450,22450,0
|
|
20240814,165900,3837938100,22450,22450,22450,22450,0
|
|
20240814,165800,3837938100,22450,22450,22450,22450,3049
|
|
20240814,165700,3837938100,22450,22450,22450,22450,0
|
|
20240814,165600,3837938100,22450,22450,22450,22450,0
|
|
20240814,165500,3837938100,22450,22450,22450,22450,0
|
|
20240814,165400,3837938100,22450,22450,22450,22450,0
|
|
20240814,165300,3837938100,22450,22450,22450,22450,0
|
|
20240814,165200,3837938100,22450,22450,22450,22450,0
|
|
20240814,165100,3837938100,22450,22450,22450,22450,0
|
|
20240814,165000,3837938100,22450,22450,22450,22450,0
|
|
20240814,164900,3837938100,22450,22450,22450,22450,0
|
|
20240814,164800,3837938100,22450,22450,22450,22450,0
|
|
20240814,164700,3837938100,22450,22450,22450,22450,0
|
|
20240814,164600,3837938100,22450,22450,22450,22450,0
|
|
20240814,164500,3837938100,22450,22450,22450,22450,0
|
|
20240814,164400,3837938100,22450,22450,22450,22450,0
|
|
20240814,164300,3837938100,22450,22450,22450,22450,0
|
|
20240814,164200,3837938100,22450,22450,22450,22450,0
|
|
20240814,164100,3837938100,22450,22450,22450,22450,0
|
|
20240814,164000,3837938100,22450,22450,22450,22450,0
|
|
20240814,163900,3837938100,22450,22450,22450,22450,0
|
|
20240814,163800,3837938100,22450,22450,22450,22450,0
|
|
20240814,163700,3837938100,22450,22450,22450,22450,0
|
|
20240814,163600,3837938100,22450,22450,22450,22450,0
|
|
20240814,163500,3837938100,22450,22450,22450,22450,0
|
|
20240814,163400,3837938100,22450,22450,22450,22450,0
|
|
20240814,163300,3837938100,22450,22450,22450,22450,0
|
|
20240814,163200,3837938100,22450,22450,22450,22450,0
|
|
20240814,163100,3837938100,22450,22450,22450,22450,0
|
|
20240814,163000,3837938100,22450,22450,22450,22450,0
|
|
20240814,162900,3837938100,22450,22450,22450,22450,0
|
|
20240814,162800,3837938100,22450,22450,22450,22450,3049
|
|
20240814,162700,3837938100,22450,22450,22450,22450,0
|
|
20240814,162600,3837938100,22450,22450,22450,22450,0
|
|
20240814,162500,3837938100,22450,22450,22450,22450,0
|
|
20240814,162400,3837938100,22450,22450,22450,22450,0
|
|
20240814,162300,3837938100,22450,22450,22450,22450,0
|
|
20240814,162200,3837938100,22450,22450,22450,22450,0
|
|
20240814,162100,3837938100,22450,22450,22450,22450,0
|
|
20240814,162000,3837938100,22450,22450,22450,22450,0
|
|
20240814,161900,3837938100,22450,22450,22450,22450,0
|
|
20240814,161800,3837938100,22450,22450,22450,22450,0
|
|
20240814,161700,3837938100,22450,22450,22450,22450,0
|
|
20240814,161600,3837938100,22450,22450,22450,22450,0
|
|
20240814,161500,3837938100,22450,22450,22450,22450,0
|
|
20240814,161400,3837938100,22450,22450,22450,22450,0
|
|
20240814,161300,3837938100,22450,22450,22450,22450,0
|
|
20240814,161200,3837938100,22450,22450,22450,22450,0
|
|
20240814,161100,3837938100,22450,22450,22450,22450,0
|
|
20240814,161000,3837938100,22450,22450,22450,22450,0
|
|
20240814,160900,3837938100,22450,22450,22450,22450,0
|
|
20240814,160800,3837938100,22450,22450,22450,22450,0
|
|
20240814,160700,3837938100,22450,22450,22450,22450,0
|
|
20240814,160600,3837938100,22450,22450,22450,22450,0
|
|
20240814,160500,3837938100,22450,22450,22450,22450,0
|
|
20240814,160400,3837938100,22450,22450,22450,22450,0
|
|
20240814,160300,3837938100,22450,22450,22450,22450,0
|
|
20240814,160200,3837938100,22450,22450,22450,22450,0
|
|
20240814,160100,3837938100,22450,22450,22450,22450,0
|
|
20240814,160000,3837938100,22450,22450,22450,22450,0
|
|
20240814,155900,3837938100,22450,22450,22450,22450,0
|
|
20240814,155800,3837938100,22450,22450,22450,22450,3049
|
|
20240814,155700,3837938100,22450,22450,22450,22450,0
|
|
20240814,155600,3837938100,22450,22450,22450,22450,0
|
|
20240814,155500,3837938100,22450,22450,22450,22450,0
|
|
20240814,155400,3837938100,22450,22450,22450,22450,0
|
|
20240814,155300,3837938100,22450,22450,22450,22450,0
|
|
20240814,155200,3837938100,22450,22450,22450,22450,0
|
|
20240814,155100,3837938100,22450,22450,22450,22450,0
|
|
20240814,155000,3837938100,22450,22450,22450,22450,0
|
|
20240814,154900,3837938100,22450,22450,22450,22450,0
|
|
20240814,154800,3837938100,22450,22450,22450,22450,0
|
|
20240814,154700,3837938100,22450,22450,22450,22450,0
|
|
20240814,154600,3837938100,22450,22450,22450,22450,0
|
|
20240814,154500,3837938100,22450,22450,22450,22450,0
|
|
20240814,154400,3837938100,22450,22450,22450,22450,0
|
|
20240814,154300,3837938100,22450,22450,22450,22450,0
|
|
20240814,154200,3837938100,22450,22450,22450,22450,0
|
|
20240814,154100,3837938100,22450,22450,22450,22450,0
|
|
20240814,154000,3837938100,22450,22450,22450,22450,0
|
|
20240814,153900,3837938100,22450,22450,22450,22450,0
|
|
20240814,153800,3837938100,22450,22450,22450,22450,0
|
|
20240814,153700,3837938100,22450,22450,22450,22450,0
|
|
20240814,153600,3837938100,22450,22450,22450,22450,0
|
|
20240814,153500,3837938100,22450,22450,22450,22450,0
|
|
20240814,153400,3837938100,22450,22450,22450,22450,0
|
|
20240814,153300,3837938100,22450,22450,22450,22450,0
|
|
20240814,153200,3837938100,22450,22450,22450,22450,0
|
|
20240814,153100,3837938100,22450,22450,22450,22450,0
|
|
20240814,153000,3837938100,22450,22450,22450,22450,3049
|
|
20240814,152900,3769488050,22500,22500,22500,22500,0
|
|
20240814,152800,3769488050,22500,22500,22500,22500,0
|
|
20240814,152700,3769488050,22500,22500,22500,22500,0
|
|
20240814,152600,3769488050,22500,22500,22500,22500,0
|
|
20240814,152500,3769488050,22500,22500,22500,22500,0
|
|
20240814,152400,3769488050,22500,22500,22500,22500,0
|
|
20240814,152300,3769488050,22500,22500,22500,22500,0
|
|
20240814,152200,3769488050,22500,22500,22500,22500,0
|
|
20240814,152100,3769488050,22500,22500,22500,22500,0
|
|
20240814,152000,3769488050,22500,22500,22500,22500,0
|
|
20240814,151900,3769488050,22500,22450,22500,22450,367
|
|
20240814,151800,3761248800,22500,22500,22500,22500,3
|
|
20240814,151700,3761181300,22550,22550,22550,22550,5
|
|
20240814,151600,3761068550,22550,22500,22550,22500,68
|
|
20240814,151500,3759537950,22500,22500,22500,22500,73
|
|
20240814,151400,3757895450,22500,22500,22500,22500,25
|
|
20240814,151300,3757332950,22500,22500,22500,22500,81
|
|
20240814,151200,3755510450,22500,22500,22500,22500,10
|
|
20240814,151100,3755285450,22500,22500,22500,22500,189
|
|
20240814,151000,3751032950,22500,22500,22500,22500,2
|
|
20240814,150900,3750987950,22400,22500,22500,22400,76
|
|
20240814,150800,3749282250,22450,22450,22450,22450,0
|
|
20240814,150700,3749282250,22450,22450,22450,22450,31
|
|
20240814,150600,3748586300,22400,22450,22450,22400,239
|
|
20240814,150500,3743229400,22450,22500,22500,22450,93
|
|
20240814,150400,3741141300,22450,22450,22450,22450,6
|
|
20240814,150300,3741006600,22400,22450,22450,22400,310
|
|
20240814,150200,3734053100,22450,22450,22450,22450,104
|
|
20240814,150100,3731718300,22450,22450,22450,22450,26
|
|
20240814,150000,3731134600,22450,22450,22450,22400,294
|
|
20240814,145900,3724535000,22450,22450,22450,22450,0
|
|
20240814,145800,3724535000,22450,22450,22450,22450,201
|
|
20240814,145700,3720022550,22450,22450,22500,22450,531
|
|
20240814,145600,3708101550,22500,22500,22500,22500,21
|
|
20240814,145500,3707629050,22500,22500,22500,22500,0
|
|
20240814,145400,3707629050,22500,22500,22500,22450,69
|
|
20240814,145300,3706077250,22500,22500,22500,22500,50
|
|
20240814,145200,3704952250,22550,22500,22550,22500,45
|
|
20240814,145100,3703939550,22500,22500,22500,22500,25
|
|
20240814,145000,3703377050,22500,22500,22500,22500,10
|
|
20240814,144900,3703152050,22500,22500,22550,22500,57
|
|
20240814,144800,3701868900,22500,22500,22500,22500,14
|
|
20240814,144700,3701553900,22500,22500,22500,22500,30
|
|
20240814,144600,3700878900,22500,22500,22500,22500,2
|
|
20240814,144500,3700833900,22500,22500,22500,22500,20
|
|
20240814,144400,3700383900,22500,22550,22550,22500,11
|
|
20240814,144300,3700136350,22450,22500,22500,22450,2
|
|
20240814,144200,3700091400,22400,22450,22450,22400,35
|
|
20240814,144100,3699305900,22400,22450,22450,22400,1829
|
|
20240814,144000,3658293000,22500,22500,22500,22500,281
|
|
20240814,143900,3651970500,22500,22500,22500,22500,69
|
|
20240814,143800,3650418000,22500,22500,22500,22500,50
|
|
20240814,143700,3649293000,22500,22500,22500,22500,35
|
|
20240814,143600,3648505500,22500,22500,22550,22500,59
|
|
20240814,143500,3647177250,22550,22550,22550,22550,10
|
|
20240814,143400,3646951750,22500,22550,22550,22500,226
|
|
20240814,143300,3641866250,22550,22550,22550,22550,100
|
|
20240814,143200,3639611250,22550,22550,22550,22550,6
|
|
20240814,143100,3639475950,22550,22550,22550,22550,5
|
|
20240814,143000,3639363200,22550,22600,22600,22550,121
|
|
20240814,142900,3636634150,22550,22550,22550,22550,35
|
|
20240814,142800,3635844900,22550,22550,22550,22550,0
|
|
20240814,142700,3635844900,22550,22550,22550,22550,14
|
|
20240814,142600,3635529200,22550,22550,22550,22550,40
|
|
20240814,142500,3634627200,22500,22600,22600,22500,622
|
|
20240814,142400,3620608700,22600,22650,22650,22600,15
|
|
20240814,142300,3620269650,22600,22600,22600,22600,0
|
|
20240814,142200,3620269650,22600,22600,22650,22550,71
|
|
20240814,142100,3618665050,22600,22600,22600,22550,16
|
|
20240814,142000,3618304150,22550,22550,22550,22550,191
|
|
20240814,141900,3613997100,22550,22600,22600,22550,152
|
|
20240814,141800,3610569400,22550,22600,22600,22550,15
|
|
20240814,141700,3610231100,22600,22600,22600,22600,1
|
|
20240814,141600,3610208500,22550,22550,22550,22550,0
|
|
20240814,141500,3610208500,22550,22550,22550,22550,14
|
|
20240814,141400,3609892800,22550,22550,22550,22550,1
|
|
20240814,141300,3609870250,22550,22550,22550,22550,0
|
|
20240814,141200,3609870250,22550,22600,22600,22550,24
|
|
20240814,141100,3609328750,22650,22650,22650,22650,0
|
|
20240814,141000,3609328750,22650,22600,22650,22600,6
|
|
20240814,140900,3609192900,22550,22550,22550,22550,14
|
|
20240814,140800,3608877200,22550,22550,22550,22550,118
|
|
20240814,140700,3606216300,22550,22550,22550,22550,4
|
|
20240814,140600,3606126100,22550,22600,22600,22550,16
|
|
20240814,140500,3605765050,22550,22550,22550,22550,0
|
|
20240814,140400,3605765050,22550,22550,22550,22550,0
|
|
20240814,140300,3605765050,22550,22550,22650,22550,21
|
|
20240814,140200,3605291000,22550,22550,22550,22550,1
|
|
20240814,140100,3605268450,22550,22550,22550,22550,0
|
|
20240814,140000,3605268450,22550,22600,22600,22550,14
|
|
20240814,135900,3604952700,22550,22550,22550,22550,0
|
|
20240814,135800,3604952700,22550,22600,22600,22550,201
|
|
20240814,135700,3600417050,22600,22600,22600,22600,142
|
|
20240814,135600,3597207850,22550,22550,22550,22550,2
|
|
20240814,135500,3597162750,22600,22600,22600,22600,83
|
|
20240814,135400,3595286950,22600,22650,22650,22600,15
|
|
20240814,135300,3594947900,22600,22600,22600,22600,0
|
|
20240814,135200,3594947900,22600,22600,22600,22600,27
|
|
20240814,135100,3594337700,22600,22600,22650,22600,76
|
|
20240814,135000,3592617050,22650,22550,22650,22550,1055
|
|
20240814,134900,3568768750,22550,22550,22550,22550,2
|
|
20240814,134800,3568723650,22550,22550,22550,22500,167
|
|
20240814,134700,3564966000,22550,22550,22550,22550,10
|
|
20240814,134600,3564740500,22550,22550,22550,22550,20
|
|
20240814,134500,3564289500,22500,22550,22550,22500,139
|
|
20240814,134400,3561156350,22550,22550,22550,22550,49
|
|
20240814,134300,3560051400,22600,22600,22600,22600,24
|
|
20240814,134200,3559509000,22500,22550,22600,22500,61
|
|
20240814,134100,3558135900,22450,22450,22450,22450,0
|
|
20240814,134000,3558135900,22450,22550,22550,22450,910
|
|
20240814,133900,3537691550,22500,22600,22600,22500,198
|
|
20240814,133800,3533226250,22600,22600,22600,22600,1
|
|
20240814,133700,3533203650,22600,22600,22600,22600,20
|
|
20240814,133600,3532751650,22550,22600,22600,22550,20
|
|
20240814,133500,3532300400,22600,22600,22600,22600,5
|
|
20240814,133400,3532187400,22600,22550,22600,22550,152
|
|
20240814,133300,3528758200,22600,22600,22600,22550,27
|
|
20240814,133200,3528148700,22550,22550,22550,22550,61
|
|
20240814,133100,3526773150,22550,22550,22550,22550,0
|
|
20240814,133000,3526773150,22550,22500,22550,22500,669
|
|
20240814,132900,3511719950,22500,22650,22650,22500,1622
|
|
20240814,132800,3475119700,22650,22650,22650,22650,36
|
|
20240814,132700,3474304300,22650,22650,22650,22650,14
|
|
20240814,132600,3473987200,22650,22650,22650,22650,65
|
|
20240814,132500,3472514950,22650,22650,22650,22650,168
|
|
20240814,132400,3468709750,22650,22700,22700,22650,38
|
|
20240814,132300,3467848550,22700,22700,22700,22700,0
|
|
20240814,132200,3467848550,22700,22700,22700,22700,0
|
|
20240814,132100,3467848550,22700,22650,22700,22650,15
|
|
20240814,132000,3467508750,22650,22650,22650,22650,173
|
|
20240814,131900,3463590300,22650,22600,22650,22600,178
|
|
20240814,131800,3459565650,22600,22650,22650,22600,145
|
|
20240814,131700,3456288550,22650,22650,22650,22650,8
|
|
20240814,131600,3456107350,22650,22650,22650,22650,213
|
|
20240814,131500,3451282900,22650,22650,22650,22650,14
|
|
20240814,131400,3450965800,22700,22700,22700,22700,25
|
|
20240814,131300,3450398300,22700,22700,22700,22700,1
|
|
20240814,131200,3450375600,22700,22700,22700,22650,34
|
|
20240814,131100,3449604500,22700,22700,22700,22700,17
|
|
20240814,131000,3449218600,22700,22700,22700,22700,3
|
|
20240814,130900,3449150500,22650,22700,22700,22650,14
|
|
20240814,130800,3448833150,22700,22700,22700,22700,0
|
|
20240814,130700,3448833150,22700,22700,22700,22650,84
|
|
20240814,130600,3446930350,22650,22650,22650,22650,14
|
|
20240814,130500,3446613250,22650,22700,22700,22650,21
|
|
20240814,130400,3446137500,22700,22700,22700,22700,602
|
|
20240814,130300,3432472100,22700,22750,22750,22700,16
|
|
20240814,130200,3432108800,22750,22750,22750,22750,0
|
|
20240814,130100,3432108800,22750,22750,22750,22750,16
|
|
20240814,130000,3431744800,22750,22750,22750,22700,31
|
|
20240814,125900,3431040250,22750,22700,22750,22700,7
|
|
20240814,125800,3430881050,22700,22700,22700,22700,0
|
|
20240814,125700,3430881050,22700,22750,22750,22700,15
|
|
20240814,125600,3430540500,22700,22700,22700,22700,0
|
|
20240814,125500,3430540500,22700,22750,22750,22700,20
|
|
20240814,125400,3430086300,22750,22700,22750,22700,15
|
|
20240814,125300,3429745750,22700,22700,22700,22700,2
|
|
20240814,125200,3429700350,22700,22750,22750,22700,49
|
|
20240814,125100,3428587100,22750,22750,22750,22700,549
|
|
20240814,125000,3416098050,22750,22800,22800,22750,247
|
|
20240814,124900,3410466650,22850,22800,22850,22800,5
|
|
20240814,124800,3410352600,22800,22800,22800,22800,14
|
|
20240814,124700,3410033400,22850,22850,22850,22850,32
|
|
20240814,124600,3409302200,22850,22800,22850,22800,12
|
|
20240814,124500,3409028550,22800,22800,22800,22800,14
|
|
20240814,124400,3408709350,22850,22850,22850,22800,102
|
|
20240814,124300,3406381050,22850,22800,22850,22800,112
|
|
20240814,124200,3403822700,22850,22850,22850,22850,120
|
|
20240814,124100,3401080700,22900,22900,22900,22900,5
|
|
20240814,124000,3400966200,22900,22900,22900,22900,3
|
|
20240814,123900,3400897500,22850,22850,22850,22850,40
|
|
20240814,123800,3399983500,22850,22850,22850,22850,155
|
|
20240814,123700,3396441750,22900,22900,22900,22900,54
|
|
20240814,123600,3395205150,22900,22900,23000,22900,103
|
|
20240814,123500,3392845050,23000,23000,23000,23000,0
|
|
20240814,123400,3392845050,23000,23000,23000,23000,7
|
|
20240814,123300,3392684050,23050,23000,23050,22900,185
|
|
20240814,123200,3388430400,23000,23000,23000,23000,96
|
|
20240814,123100,3386222400,22950,22950,22950,22950,37
|
|
20240814,123000,3385373250,22900,22950,23000,22900,343
|
|
20240814,122900,3377490500,22950,22900,22950,22900,199
|
|
20240814,122800,3372933250,22900,22900,22900,22900,2
|
|
20240814,122700,3372887450,22850,22900,22900,22850,16
|
|
20240814,122600,3372521800,22850,22850,22850,22850,1
|
|
20240814,122500,3372498950,22850,22850,22850,22850,1
|
|
20240814,122400,3372476100,22850,22800,22850,22800,41
|
|
20240814,122300,3371540250,22850,22800,22850,22750,18
|
|
20240814,122200,3371129300,22750,22750,22750,22750,0
|
|
20240814,122100,3371129300,22750,22750,22750,22750,28
|
|
20240814,122000,3370492300,22750,22750,22750,22750,0
|
|
20240814,121900,3370492300,22750,22750,22750,22750,20
|
|
20240814,121800,3370037300,22750,22800,22800,22750,14
|
|
20240814,121700,3369718150,22850,22850,22850,22850,0
|
|
20240814,121600,3369718150,22850,22850,22850,22850,1
|
|
20240814,121500,3369695300,22750,22750,22800,22750,202
|
|
20240814,121400,3365099750,22900,22800,22900,22800,7
|
|
20240814,121300,3364939800,22750,22800,22800,22750,46
|
|
20240814,121200,3363892200,22800,22900,22900,22800,20
|
|
20240814,121100,3363435450,22900,22900,22900,22900,0
|
|
20240814,121000,3363435450,22900,22800,22900,22800,95
|
|
20240814,120900,3361268100,22800,22800,22800,22800,39
|
|
20240814,120800,3360378900,22800,22800,22800,22800,78
|
|
20240814,120700,3358600500,22800,22800,22800,22800,18
|
|
20240814,120600,3358190100,22800,22800,22800,22800,14
|
|
20240814,120500,3357870900,22800,22800,22800,22800,0
|
|
20240814,120400,3357870900,22800,22800,22800,22800,30
|
|
20240814,120300,3357186900,22800,22800,22800,22800,25
|
|
20240814,120200,3356616900,22800,22800,22800,22800,6
|
|
20240814,120100,3356480100,22800,22800,22800,22800,0
|
|
20240814,120000,3356480100,22800,22850,22850,22800,14
|
|
20240814,115900,3356160850,22800,22800,22800,22800,2
|
|
20240814,115800,3356115250,22800,22800,22800,22800,0
|
|
20240814,115700,3356115250,22800,22850,22850,22800,19
|
|
20240814,115600,3355681800,22900,22900,22900,22900,3
|
|
20240814,115500,3355613100,22850,22850,22850,22850,39
|
|
20240814,115400,3354721950,22850,22850,22850,22850,14
|
|
20240814,115300,3354402050,22900,22900,22900,22900,0
|
|
20240814,115200,3354402050,22900,22900,22900,22900,21
|
|
20240814,115100,3353921150,22900,22850,22900,22800,135
|
|
20240814,115000,3350842250,22800,22800,22800,22800,0
|
|
20240814,114900,3350842250,22800,22800,22800,22800,0
|
|
20240814,114800,3350842250,22800,22850,22850,22800,22
|
|
20240814,114700,3350340100,22950,22850,22950,22850,502
|
|
20240814,114600,3338845250,22850,22800,22850,22800,60
|
|
20240814,114500,3337476750,22800,22800,22850,22800,25
|
|
20240814,114400,3336906250,22800,22800,22800,22800,0
|
|
20240814,114300,3336906250,22800,22800,22800,22800,1
|
|
20240814,114200,3336883450,22700,22750,22750,22700,35
|
|
20240814,114100,3336087450,22800,22800,22800,22800,1
|
|
20240814,114000,3336064650,22800,22750,22800,22750,2
|
|
20240814,113900,3336019100,22800,22650,22800,22600,56
|
|
20240814,113800,3334745600,22650,22650,22650,22650,646
|
|
20240814,113700,3320113700,22650,22650,22650,22650,0
|
|
20240814,113600,3320113700,22650,22650,22650,22650,15
|
|
20240814,113500,3319773950,22650,22650,22650,22650,21
|
|
20240814,113400,3319298300,22700,22750,22750,22700,492
|
|
20240814,113300,3308128900,22700,22700,22700,22700,20
|
|
20240814,113200,3307674900,22700,22700,22700,22700,10
|
|
20240814,113100,3307447900,22700,22700,22700,22700,422
|
|
20240814,113000,3297868500,22700,22800,22800,22700,118
|
|
20240814,112900,3295188300,22750,22750,22750,22750,1
|
|
20240814,112800,3295165550,22700,22700,22700,22700,62
|
|
20240814,112700,3293758150,22700,22700,22700,22700,268
|
|
20240814,112600,3287674550,22700,22700,22700,22700,222
|
|
20240814,112500,3282635150,22700,22700,22700,22700,0
|
|
20240814,112400,3282635150,22700,22750,22750,22700,15
|
|
20240814,112300,3282294350,22750,22750,22750,22750,30
|
|
20240814,112200,3281611850,22750,22700,22750,22700,4
|
|
20240814,112100,3281520900,22650,22650,22650,22650,632
|
|
20240814,112000,3267206100,22650,22750,22800,22650,1107
|
|
20240814,111900,3242061400,22750,22850,22850,22750,716
|
|
20240814,111800,3225736500,22850,22900,22900,22850,18
|
|
20240814,111700,3225325050,22900,22850,22900,22850,119
|
|
20240814,111600,3222604050,23100,22850,23100,22850,44
|
|
20240814,111500,3221598400,22850,22900,22950,22800,794
|
|
20240814,111400,3203444700,22900,22950,22950,22900,403
|
|
20240814,111300,3194204850,22950,22950,22950,22950,124
|
|
20240814,111200,3191359050,22950,23000,23000,22950,467
|
|
20240814,111100,3180619100,23000,23100,23150,23000,182
|
|
20240814,111000,3176425250,23100,23100,23100,23100,1
|
|
20240814,110900,3176402150,23050,23050,23050,23050,15
|
|
20240814,110800,3176056400,23050,23200,23200,23050,26
|
|
20240814,110700,3175455450,23150,23050,23150,23050,23
|
|
20240814,110600,3174923700,23050,23050,23050,23050,41
|
|
20240814,110500,3173978650,23050,23050,23050,23050,23
|
|
20240814,110400,3173448500,23100,23100,23100,23100,201
|
|
20240814,110300,3168805400,23100,23150,23150,23100,122
|
|
20240814,110200,3165981150,23200,23200,23200,23150,200
|
|
20240814,110100,3161341400,23250,23250,23250,23250,117
|
|
20240814,110000,3158621150,23250,23200,23250,23200,16
|
|
20240814,105900,3158249900,23200,23200,23200,23200,5
|
|
20240814,105800,3158133900,23200,23200,23200,23200,1
|
|
20240814,105700,3158110700,23200,23300,23400,23200,936
|
|
20240814,105600,3136258150,23300,23150,23300,23150,420
|
|
20240814,105500,3126498200,23150,23050,23150,23050,667
|
|
20240814,105400,3111068100,23050,23000,23050,23000,168
|
|
20240814,105300,3107197800,23000,23000,23000,23000,0
|
|
20240814,105200,3107197800,23000,23000,23000,23000,13
|
|
20240814,105100,3106898800,23000,23000,23000,23000,15
|
|
20240814,105000,3106553800,23050,23050,23050,23050,1
|
|
20240814,104900,3106530750,23050,23050,23050,23050,2
|
|
20240814,104800,3106484650,23000,23100,23100,23000,16
|
|
20240814,104700,3106116300,23050,23100,23100,23050,4
|
|
20240814,104600,3106024050,23000,23000,23000,23000,3
|
|
20240814,104500,3105955050,23000,23100,23100,23000,16
|
|
20240814,104400,3105586250,23100,23100,23100,23100,23
|
|
20240814,104300,3105054950,23100,23000,23100,23000,561
|
|
20240814,104200,3092127650,23000,23050,23050,23000,234
|
|
20240814,104100,3086738300,23100,23100,23100,23100,1
|
|
20240814,104000,3086715200,23050,23150,23150,23050,86
|
|
20240814,103900,3084732750,23050,23100,23100,23050,140
|
|
20240814,103800,3081499600,23100,23050,23100,23050,989
|
|
20240814,103700,3058672200,23000,22950,23000,22950,379
|
|
20240814,103600,3049955900,22950,22950,22950,22950,93
|
|
20240814,103500,3047821550,22850,22800,23000,22800,894
|
|
20240814,103400,3027298100,22800,22900,22900,22800,1364
|
|
20240814,103300,2996115200,22950,23050,23050,22950,632
|
|
20240814,103200,2981599150,23050,23050,23050,23050,102
|
|
20240814,103100,2979248050,23050,23050,23050,23050,631
|
|
20240814,103000,2964703500,23050,23050,23100,23050,114
|
|
20240814,102900,2962075700,23050,23100,23150,23050,634
|
|
20240814,102800,2947433200,23100,23150,23150,23100,182
|
|
20240814,102700,2943223700,23100,23300,23300,23100,2129
|
|
20240814,102600,2893876500,23300,23300,23300,23300,0
|
|
20240814,102500,2893876500,23300,23300,23300,23300,0
|
|
20240814,102400,2893876500,23300,23300,23300,23300,15
|
|
20240814,102300,2893527000,23450,23450,23450,23450,8
|
|
20240814,102200,2893339400,23450,23250,23500,23250,90
|
|
20240814,102100,2891233050,23250,23250,23250,23250,16
|
|
20240814,102000,2890861050,23350,23400,23400,23250,501
|
|
20240814,101900,2879173200,23400,23400,23400,23400,3
|
|
20240814,101800,2879103000,23400,23250,23400,23250,131
|
|
20240814,101700,2876057050,23250,23400,23400,23250,421
|
|
20240814,101600,2866252350,23350,23350,23400,23350,286
|
|
20240814,101500,2859574200,23300,23300,23300,23250,168
|
|
20240814,101400,2855660650,23250,23250,23300,23200,1254
|
|
20240814,101300,2826494600,23250,23350,23350,23250,1423
|
|
20240814,101200,2793316450,23350,23400,23550,23300,613
|
|
20240814,101100,2779000050,23550,23550,23550,23400,433
|
|
20240814,101000,2768841500,23600,23650,23650,23600,3
|
|
20240814,100900,2768770650,23650,23600,23650,23550,55
|
|
20240814,100800,2767474350,23550,23550,23650,23550,805
|
|
20240814,100700,2748506000,23600,23600,23600,23600,79
|
|
20240814,100600,2746641600,23600,23600,23600,23550,446
|
|
20240814,100500,2736119150,23600,23700,23700,23600,977
|
|
20240814,100400,2713021350,23700,23600,23700,23600,241
|
|
20240814,100300,2707321200,23600,23600,23600,23550,172
|
|
20240814,100200,2703265550,23600,23450,23600,23450,348
|
|
20240814,100100,2695069750,23450,23500,23550,23450,249
|
|
20240814,100000,2689224150,23450,23600,23600,23400,4473
|
|
20240814,095900,2584237700,23600,23700,23700,23600,564
|
|
20240814,095800,2570902750,23700,23650,23700,23650,245
|
|
20240814,095700,2565108400,23650,23550,23750,23550,247
|
|
20240814,095600,2559266100,23650,23750,23750,23600,877
|
|
20240814,095500,2538504350,23800,23800,23800,23750,209
|
|
20240814,095400,2533534650,23900,23850,23900,23700,1215
|
|
20240814,095300,2504591200,23950,24000,24000,23850,509
|
|
20240814,095200,2492407700,24000,23950,24050,23950,911
|
|
20240814,095100,2470552350,23900,23900,23900,23800,928
|
|
20240814,095000,2448397600,23900,24100,24150,23800,2487
|
|
20240814,094900,2388818350,24100,23850,24100,23750,1931
|
|
20240814,094800,2342779950,23900,24150,24250,23900,8036
|
|
20240814,094700,2149266300,24150,23900,24300,23900,11946
|
|
20240814,094600,1861271350,23900,23900,23950,23850,3141
|
|
20240814,094500,1786170600,23950,24000,24050,23700,9798
|
|
20240814,094400,1551783400,24000,23450,24000,23450,12207
|
|
20240814,094300,1261656550,23450,23550,23550,23350,1137
|
|
20240814,094200,1235002600,23550,23200,23600,23200,3355
|
|
20240814,094100,1156246000,23250,23000,23350,23000,2607
|
|
20240814,094000,1095639750,23000,22950,23000,22950,92
|
|
20240814,093900,1093525250,22950,22950,22950,22800,41
|
|
20240814,093800,1092586700,22850,23000,23000,22850,200
|
|
20240814,093700,1088016550,22900,22900,22900,22850,214
|
|
20240814,093600,1083116300,22900,22900,22900,22850,139
|
|
20240814,093500,1079933950,22850,22850,22850,22850,21
|
|
20240814,093400,1079454100,22850,22800,22850,22750,312
|
|
20240814,093300,1072326050,22750,22750,22750,22750,26
|
|
20240814,093200,1071734550,22750,22750,22750,22750,144
|
|
20240814,093100,1068458550,22750,22800,22800,22750,259
|
|
20240814,093000,1062556450,22800,22950,22950,22800,90
|
|
20240814,092900,1060496950,23000,22850,23000,22850,477
|
|
20240814,092800,1049552500,22850,22900,22900,22800,921
|
|
20240814,092700,1028515800,22950,23000,23000,22900,356
|
|
20240814,092600,1020342400,23050,23050,23200,23050,48
|
|
20240814,092500,1019231400,23200,22750,23250,22750,458
|
|
20240814,092400,1008669750,22800,22900,22900,22700,1707
|
|
20240814,092300,969733600,22900,23050,23050,22900,1987
|
|
20240814,092200,924143200,23100,23150,23250,23100,1015
|
|
20240814,092100,900677450,23200,23200,23250,23200,290
|
|
20240814,092000,893947350,23200,23250,23250,23200,411
|
|
20240814,091900,884408050,23250,23300,23300,23250,352
|
|
20240814,091800,876223000,23300,23400,23450,23300,712
|
|
20240814,091700,859581350,23400,23400,23400,23300,438
|
|
20240814,091600,849336300,23350,23400,23400,23300,1271
|
|
20240814,091500,819692600,23400,23500,23550,23400,1392
|
|
20240814,091400,786985150,23550,23300,23600,23300,2328
|
|
20240814,091300,732222450,23300,23350,23450,23300,772
|
|
20240814,091200,714154500,23450,23150,23450,23150,469
|
|
20240814,091100,703211000,23200,23150,23200,23150,201
|
|
20240814,091000,698555700,23150,23100,23150,23100,103
|
|
20240814,090900,696175750,23250,23200,23250,23100,989
|
|
20240814,090800,673310350,23200,23300,23350,23200,717
|
|
20240814,090700,656627850,23350,23500,23550,23300,1885
|
|
20240814,090600,612374200,23550,23550,23600,23500,3710
|
|
20240814,090500,524973550,23550,23150,23550,23100,2486
|
|
20240814,090400,466878000,23150,23250,23250,23100,906
|
|
20240814,090300,445843350,23200,23400,23450,23050,2343
|
|
20240814,090200,391278200,23500,23500,23750,23450,7230
|
|
20240814,090100,220429550,23500,22900,23550,22750,5682
|
|
20240814,090000,88577350,22950,22900,23000,22800,3868
|