751 lines
38 KiB
CSV
751 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,212800,644845800,22550,22550,22550,22550,86
|
|
20240816,212700,644845800,22550,22550,22550,22550,0
|
|
20240816,212600,644845800,22550,22550,22550,22550,0
|
|
20240816,212500,644845800,22550,22550,22550,22550,0
|
|
20240816,212400,644845800,22550,22550,22550,22550,0
|
|
20240816,212300,644845800,22550,22550,22550,22550,0
|
|
20240816,212200,644845800,22550,22550,22550,22550,0
|
|
20240816,212100,644845800,22550,22550,22550,22550,0
|
|
20240816,212000,644845800,22550,22550,22550,22550,0
|
|
20240816,211900,644845800,22550,22550,22550,22550,0
|
|
20240816,211800,644845800,22550,22550,22550,22550,0
|
|
20240816,211700,644845800,22550,22550,22550,22550,0
|
|
20240816,211600,644845800,22550,22550,22550,22550,0
|
|
20240816,211500,644845800,22550,22550,22550,22550,0
|
|
20240816,211400,644845800,22550,22550,22550,22550,0
|
|
20240816,211300,644845800,22550,22550,22550,22550,0
|
|
20240816,211200,644845800,22550,22550,22550,22550,0
|
|
20240816,211100,644845800,22550,22550,22550,22550,0
|
|
20240816,211000,644845800,22550,22550,22550,22550,0
|
|
20240816,210900,644845800,22550,22550,22550,22550,0
|
|
20240816,210800,644845800,22550,22550,22550,22550,0
|
|
20240816,210700,644845800,22550,22550,22550,22550,0
|
|
20240816,210600,644845800,22550,22550,22550,22550,0
|
|
20240816,210500,644845800,22550,22550,22550,22550,0
|
|
20240816,210400,644845800,22550,22550,22550,22550,0
|
|
20240816,210300,644845800,22550,22550,22550,22550,0
|
|
20240816,210200,644845800,22550,22550,22550,22550,0
|
|
20240816,210100,644845800,22550,22550,22550,22550,0
|
|
20240816,210000,644845800,22550,22550,22550,22550,0
|
|
20240816,205900,644845800,22550,22550,22550,22550,0
|
|
20240816,205800,644845800,22550,22550,22550,22550,86
|
|
20240816,205700,644845800,22550,22550,22550,22550,0
|
|
20240816,205600,644845800,22550,22550,22550,22550,0
|
|
20240816,205500,644845800,22550,22550,22550,22550,0
|
|
20240816,205400,644845800,22550,22550,22550,22550,0
|
|
20240816,205300,644845800,22550,22550,22550,22550,0
|
|
20240816,205200,644845800,22550,22550,22550,22550,0
|
|
20240816,205100,644845800,22550,22550,22550,22550,0
|
|
20240816,205000,644845800,22550,22550,22550,22550,0
|
|
20240816,204900,644845800,22550,22550,22550,22550,0
|
|
20240816,204800,644845800,22550,22550,22550,22550,0
|
|
20240816,204700,644845800,22550,22550,22550,22550,0
|
|
20240816,204600,644845800,22550,22550,22550,22550,0
|
|
20240816,204500,644845800,22550,22550,22550,22550,0
|
|
20240816,204400,644845800,22550,22550,22550,22550,0
|
|
20240816,204300,644845800,22550,22550,22550,22550,0
|
|
20240816,204200,644845800,22550,22550,22550,22550,0
|
|
20240816,204100,644845800,22550,22550,22550,22550,0
|
|
20240816,204000,644845800,22550,22550,22550,22550,0
|
|
20240816,203900,644845800,22550,22550,22550,22550,0
|
|
20240816,203800,644845800,22550,22550,22550,22550,0
|
|
20240816,203700,644845800,22550,22550,22550,22550,0
|
|
20240816,203600,644845800,22550,22550,22550,22550,0
|
|
20240816,203500,644845800,22550,22550,22550,22550,0
|
|
20240816,203400,644845800,22550,22550,22550,22550,0
|
|
20240816,203300,644845800,22550,22550,22550,22550,0
|
|
20240816,203200,644845800,22550,22550,22550,22550,0
|
|
20240816,203100,644845800,22550,22550,22550,22550,0
|
|
20240816,203000,644845800,22550,22550,22550,22550,0
|
|
20240816,202900,644845800,22550,22550,22550,22550,0
|
|
20240816,202800,644845800,22550,22550,22550,22550,86
|
|
20240816,202700,644845800,22550,22550,22550,22550,0
|
|
20240816,202600,644845800,22550,22550,22550,22550,0
|
|
20240816,202500,644845800,22550,22550,22550,22550,0
|
|
20240816,202400,644845800,22550,22550,22550,22550,0
|
|
20240816,202300,644845800,22550,22550,22550,22550,0
|
|
20240816,202200,644845800,22550,22550,22550,22550,0
|
|
20240816,202100,644845800,22550,22550,22550,22550,0
|
|
20240816,202000,644845800,22550,22550,22550,22550,0
|
|
20240816,201900,644845800,22550,22550,22550,22550,0
|
|
20240816,201800,644845800,22550,22550,22550,22550,0
|
|
20240816,201700,644845800,22550,22550,22550,22550,0
|
|
20240816,201600,644845800,22550,22550,22550,22550,0
|
|
20240816,201500,644845800,22550,22550,22550,22550,0
|
|
20240816,201400,644845800,22550,22550,22550,22550,0
|
|
20240816,201300,644845800,22550,22550,22550,22550,0
|
|
20240816,201200,644845800,22550,22550,22550,22550,0
|
|
20240816,201100,644845800,22550,22550,22550,22550,0
|
|
20240816,201000,644845800,22550,22550,22550,22550,0
|
|
20240816,200900,644845800,22550,22550,22550,22550,0
|
|
20240816,200800,644845800,22550,22550,22550,22550,0
|
|
20240816,200700,644845800,22550,22550,22550,22550,0
|
|
20240816,200600,644845800,22550,22550,22550,22550,0
|
|
20240816,200500,644845800,22550,22550,22550,22550,0
|
|
20240816,200400,644845800,22550,22550,22550,22550,0
|
|
20240816,200300,644845800,22550,22550,22550,22550,0
|
|
20240816,200200,644845800,22550,22550,22550,22550,0
|
|
20240816,200100,644845800,22550,22550,22550,22550,0
|
|
20240816,200000,644845800,22550,22550,22550,22550,0
|
|
20240816,195900,644845800,22550,22550,22550,22550,0
|
|
20240816,195800,644845800,22550,22550,22550,22550,86
|
|
20240816,195700,644845800,22550,22550,22550,22550,0
|
|
20240816,195600,644845800,22550,22550,22550,22550,0
|
|
20240816,195500,644845800,22550,22550,22550,22550,0
|
|
20240816,195400,644845800,22550,22550,22550,22550,0
|
|
20240816,195300,644845800,22550,22550,22550,22550,0
|
|
20240816,195200,644845800,22550,22550,22550,22550,0
|
|
20240816,195100,644845800,22550,22550,22550,22550,0
|
|
20240816,195000,644845800,22550,22550,22550,22550,0
|
|
20240816,194900,644845800,22550,22550,22550,22550,0
|
|
20240816,194800,644845800,22550,22550,22550,22550,0
|
|
20240816,194700,644845800,22550,22550,22550,22550,0
|
|
20240816,194600,644845800,22550,22550,22550,22550,0
|
|
20240816,194500,644845800,22550,22550,22550,22550,0
|
|
20240816,194400,644845800,22550,22550,22550,22550,0
|
|
20240816,194300,644845800,22550,22550,22550,22550,0
|
|
20240816,194200,644845800,22550,22550,22550,22550,0
|
|
20240816,194100,644845800,22550,22550,22550,22550,0
|
|
20240816,194000,644845800,22550,22550,22550,22550,0
|
|
20240816,193900,644845800,22550,22550,22550,22550,0
|
|
20240816,193800,644845800,22550,22550,22550,22550,0
|
|
20240816,193700,644845800,22550,22550,22550,22550,0
|
|
20240816,193600,644845800,22550,22550,22550,22550,0
|
|
20240816,193500,644845800,22550,22550,22550,22550,0
|
|
20240816,193400,644845800,22550,22550,22550,22550,0
|
|
20240816,193300,644845800,22550,22550,22550,22550,0
|
|
20240816,193200,644845800,22550,22550,22550,22550,0
|
|
20240816,193100,644845800,22550,22550,22550,22550,0
|
|
20240816,193000,644845800,22550,22550,22550,22550,0
|
|
20240816,192900,644845800,22550,22550,22550,22550,0
|
|
20240816,192800,644845800,22550,22550,22550,22550,86
|
|
20240816,192700,644845800,22550,22550,22550,22550,0
|
|
20240816,192600,644845800,22550,22550,22550,22550,0
|
|
20240816,192500,644845800,22550,22550,22550,22550,0
|
|
20240816,192400,644845800,22550,22550,22550,22550,0
|
|
20240816,192300,644845800,22550,22550,22550,22550,0
|
|
20240816,192200,644845800,22550,22550,22550,22550,0
|
|
20240816,192100,644845800,22550,22550,22550,22550,0
|
|
20240816,192000,644845800,22550,22550,22550,22550,0
|
|
20240816,191900,644845800,22550,22550,22550,22550,0
|
|
20240816,191800,644845800,22550,22550,22550,22550,0
|
|
20240816,191700,644845800,22550,22550,22550,22550,0
|
|
20240816,191600,644845800,22550,22550,22550,22550,0
|
|
20240816,191500,644845800,22550,22550,22550,22550,0
|
|
20240816,191400,644845800,22550,22550,22550,22550,0
|
|
20240816,191300,644845800,22550,22550,22550,22550,0
|
|
20240816,191200,644845800,22550,22550,22550,22550,0
|
|
20240816,191100,644845800,22550,22550,22550,22550,0
|
|
20240816,191000,644845800,22550,22550,22550,22550,0
|
|
20240816,190900,644845800,22550,22550,22550,22550,0
|
|
20240816,190800,644845800,22550,22550,22550,22550,0
|
|
20240816,190700,644845800,22550,22550,22550,22550,0
|
|
20240816,190600,644845800,22550,22550,22550,22550,0
|
|
20240816,190500,644845800,22550,22550,22550,22550,0
|
|
20240816,190400,644845800,22550,22550,22550,22550,0
|
|
20240816,190300,644845800,22550,22550,22550,22550,0
|
|
20240816,190200,644845800,22550,22550,22550,22550,0
|
|
20240816,190100,644845800,22550,22550,22550,22550,0
|
|
20240816,190000,644845800,22550,22550,22550,22550,0
|
|
20240816,185900,644845800,22550,22550,22550,22550,0
|
|
20240816,185800,644845800,22550,22550,22550,22550,86
|
|
20240816,185700,644845800,22550,22550,22550,22550,0
|
|
20240816,185600,644845800,22550,22550,22550,22550,0
|
|
20240816,185500,644845800,22550,22550,22550,22550,0
|
|
20240816,185400,644845800,22550,22550,22550,22550,0
|
|
20240816,185300,644845800,22550,22550,22550,22550,0
|
|
20240816,185200,644845800,22550,22550,22550,22550,0
|
|
20240816,185100,644845800,22550,22550,22550,22550,0
|
|
20240816,185000,644845800,22550,22550,22550,22550,0
|
|
20240816,184900,644845800,22550,22550,22550,22550,0
|
|
20240816,184800,644845800,22550,22550,22550,22550,0
|
|
20240816,184700,644845800,22550,22550,22550,22550,0
|
|
20240816,184600,644845800,22550,22550,22550,22550,0
|
|
20240816,184500,644845800,22550,22550,22550,22550,0
|
|
20240816,184400,644845800,22550,22550,22550,22550,0
|
|
20240816,184300,644845800,22550,22550,22550,22550,0
|
|
20240816,184200,644845800,22550,22550,22550,22550,0
|
|
20240816,184100,644845800,22550,22550,22550,22550,0
|
|
20240816,184000,644845800,22550,22550,22550,22550,0
|
|
20240816,183900,644845800,22550,22550,22550,22550,0
|
|
20240816,183800,644845800,22550,22550,22550,22550,0
|
|
20240816,183700,644845800,22550,22550,22550,22550,0
|
|
20240816,183600,644845800,22550,22550,22550,22550,0
|
|
20240816,183500,644845800,22550,22550,22550,22550,0
|
|
20240816,183400,644845800,22550,22550,22550,22550,0
|
|
20240816,183300,644845800,22550,22550,22550,22550,0
|
|
20240816,183200,644845800,22550,22550,22550,22550,0
|
|
20240816,183100,644845800,22550,22550,22550,22550,0
|
|
20240816,183000,644845800,22550,22550,22550,22550,0
|
|
20240816,182900,644845800,22550,22550,22550,22550,0
|
|
20240816,182800,644845800,22550,22550,22550,22550,86
|
|
20240816,182700,644845800,22550,22550,22550,22550,0
|
|
20240816,182600,644845800,22550,22550,22550,22550,0
|
|
20240816,182500,644845800,22550,22550,22550,22550,0
|
|
20240816,182400,644845800,22550,22550,22550,22550,0
|
|
20240816,182300,644845800,22550,22550,22550,22550,0
|
|
20240816,182200,644845800,22550,22550,22550,22550,0
|
|
20240816,182100,644845800,22550,22550,22550,22550,0
|
|
20240816,182000,644845800,22550,22550,22550,22550,0
|
|
20240816,181900,644845800,22550,22550,22550,22550,0
|
|
20240816,181800,644845800,22550,22550,22550,22550,0
|
|
20240816,181700,644845800,22550,22550,22550,22550,0
|
|
20240816,181600,644845800,22550,22550,22550,22550,0
|
|
20240816,181500,644845800,22550,22550,22550,22550,0
|
|
20240816,181400,644845800,22550,22550,22550,22550,0
|
|
20240816,181300,644845800,22550,22550,22550,22550,0
|
|
20240816,181200,644845800,22550,22550,22550,22550,0
|
|
20240816,181100,644845800,22550,22550,22550,22550,0
|
|
20240816,181000,644845800,22550,22550,22550,22550,0
|
|
20240816,180900,644845800,22550,22550,22550,22550,0
|
|
20240816,180800,644845800,22550,22550,22550,22550,0
|
|
20240816,180700,644845800,22550,22550,22550,22550,0
|
|
20240816,180600,644845800,22550,22550,22550,22550,0
|
|
20240816,180500,644845800,22550,22550,22550,22550,0
|
|
20240816,180400,644845800,22550,22550,22550,22550,0
|
|
20240816,180300,644845800,22550,22550,22550,22550,0
|
|
20240816,180200,644845800,22550,22550,22550,22550,0
|
|
20240816,180100,644845800,22550,22550,22550,22550,0
|
|
20240816,180000,644845800,22550,22550,22550,22550,0
|
|
20240816,175900,644845800,22550,22550,22550,22550,0
|
|
20240816,175800,644845800,22550,22550,22550,22550,86
|
|
20240816,175700,644845800,22550,22550,22550,22550,0
|
|
20240816,175600,644845800,22550,22550,22550,22550,0
|
|
20240816,175500,644845800,22550,22550,22550,22550,0
|
|
20240816,175400,644845800,22550,22550,22550,22550,0
|
|
20240816,175300,644845800,22550,22550,22550,22550,0
|
|
20240816,175200,644845800,22550,22550,22550,22550,0
|
|
20240816,175100,644845800,22550,22550,22550,22550,0
|
|
20240816,175000,644845800,22550,22550,22550,22550,0
|
|
20240816,174900,644845800,22550,22550,22550,22550,0
|
|
20240816,174800,644845800,22550,22550,22550,22550,0
|
|
20240816,174700,644845800,22550,22550,22550,22550,0
|
|
20240816,174600,644845800,22550,22550,22550,22550,0
|
|
20240816,174500,644845800,22550,22550,22550,22550,0
|
|
20240816,174400,644845800,22550,22550,22550,22550,0
|
|
20240816,174300,644845800,22550,22550,22550,22550,0
|
|
20240816,174200,644845800,22550,22550,22550,22550,0
|
|
20240816,174100,644845800,22550,22550,22550,22550,0
|
|
20240816,174000,644845800,22550,22550,22550,22550,0
|
|
20240816,173900,644845800,22550,22550,22550,22550,0
|
|
20240816,173800,644845800,22550,22550,22550,22550,0
|
|
20240816,173700,644845800,22550,22550,22550,22550,0
|
|
20240816,173600,644845800,22550,22550,22550,22550,0
|
|
20240816,173500,644845800,22550,22550,22550,22550,0
|
|
20240816,173400,644845800,22550,22550,22550,22550,0
|
|
20240816,173300,644845800,22550,22550,22550,22550,0
|
|
20240816,173200,644845800,22550,22550,22550,22550,0
|
|
20240816,173100,644845800,22550,22550,22550,22550,0
|
|
20240816,173000,644845800,22550,22550,22550,22550,0
|
|
20240816,172900,644845800,22550,22550,22550,22550,0
|
|
20240816,172800,644845800,22550,22550,22550,22550,86
|
|
20240816,172700,644845800,22550,22550,22550,22550,0
|
|
20240816,172600,644845800,22550,22550,22550,22550,0
|
|
20240816,172500,644845800,22550,22550,22550,22550,0
|
|
20240816,172400,644845800,22550,22550,22550,22550,0
|
|
20240816,172300,644845800,22550,22550,22550,22550,0
|
|
20240816,172200,644845800,22550,22550,22550,22550,0
|
|
20240816,172100,644845800,22550,22550,22550,22550,0
|
|
20240816,172000,644845800,22550,22550,22550,22550,0
|
|
20240816,171900,644845800,22550,22550,22550,22550,0
|
|
20240816,171800,644845800,22550,22550,22550,22550,0
|
|
20240816,171700,644845800,22550,22550,22550,22550,0
|
|
20240816,171600,644845800,22550,22550,22550,22550,0
|
|
20240816,171500,644845800,22550,22550,22550,22550,0
|
|
20240816,171400,644845800,22550,22550,22550,22550,0
|
|
20240816,171300,644845800,22550,22550,22550,22550,0
|
|
20240816,171200,644845800,22550,22550,22550,22550,0
|
|
20240816,171100,644845800,22550,22550,22550,22550,0
|
|
20240816,171000,644845800,22550,22550,22550,22550,0
|
|
20240816,170900,644845800,22550,22550,22550,22550,0
|
|
20240816,170800,644845800,22550,22550,22550,22550,0
|
|
20240816,170700,644845800,22550,22550,22550,22550,0
|
|
20240816,170600,644845800,22550,22550,22550,22550,0
|
|
20240816,170500,644845800,22550,22550,22550,22550,0
|
|
20240816,170400,644845800,22550,22550,22550,22550,0
|
|
20240816,170300,644845800,22550,22550,22550,22550,0
|
|
20240816,170200,644845800,22550,22550,22550,22550,0
|
|
20240816,170100,644845800,22550,22550,22550,22550,0
|
|
20240816,170000,644845800,22550,22550,22550,22550,0
|
|
20240816,165900,644845800,22550,22550,22550,22550,0
|
|
20240816,165800,644845800,22550,22550,22550,22550,86
|
|
20240816,165700,644845800,22550,22550,22550,22550,0
|
|
20240816,165600,644845800,22550,22550,22550,22550,0
|
|
20240816,165500,644845800,22550,22550,22550,22550,0
|
|
20240816,165400,644845800,22550,22550,22550,22550,0
|
|
20240816,165300,644845800,22550,22550,22550,22550,0
|
|
20240816,165200,644845800,22550,22550,22550,22550,0
|
|
20240816,165100,644845800,22550,22550,22550,22550,0
|
|
20240816,165000,644845800,22550,22550,22550,22550,0
|
|
20240816,164900,644845800,22550,22550,22550,22550,0
|
|
20240816,164800,644845800,22550,22550,22550,22550,0
|
|
20240816,164700,644845800,22550,22550,22550,22550,0
|
|
20240816,164600,644845800,22550,22550,22550,22550,0
|
|
20240816,164500,644845800,22550,22550,22550,22550,0
|
|
20240816,164400,644845800,22550,22550,22550,22550,0
|
|
20240816,164300,644845800,22550,22550,22550,22550,0
|
|
20240816,164200,644845800,22550,22550,22550,22550,0
|
|
20240816,164100,644845800,22550,22550,22550,22550,0
|
|
20240816,164000,644845800,22550,22550,22550,22550,0
|
|
20240816,163900,644845800,22550,22550,22550,22550,0
|
|
20240816,163800,644845800,22550,22550,22550,22550,0
|
|
20240816,163700,644845800,22550,22550,22550,22550,0
|
|
20240816,163600,644845800,22550,22550,22550,22550,0
|
|
20240816,163500,644845800,22550,22550,22550,22550,0
|
|
20240816,163400,644845800,22550,22550,22550,22550,0
|
|
20240816,163300,644845800,22550,22550,22550,22550,0
|
|
20240816,163200,644845800,22550,22550,22550,22550,0
|
|
20240816,163100,644845800,22550,22550,22550,22550,0
|
|
20240816,163000,644845800,22550,22550,22550,22550,0
|
|
20240816,162900,644845800,22550,22550,22550,22550,0
|
|
20240816,162800,644845800,22550,22550,22550,22550,86
|
|
20240816,162700,644845800,22550,22550,22550,22550,0
|
|
20240816,162600,644845800,22550,22550,22550,22550,0
|
|
20240816,162500,644845800,22550,22550,22550,22550,0
|
|
20240816,162400,644845800,22550,22550,22550,22550,0
|
|
20240816,162300,644845800,22550,22550,22550,22550,0
|
|
20240816,162200,644845800,22550,22550,22550,22550,0
|
|
20240816,162100,644845800,22550,22550,22550,22550,0
|
|
20240816,162000,644845800,22550,22550,22550,22550,0
|
|
20240816,161900,644845800,22550,22550,22550,22550,0
|
|
20240816,161800,644845800,22550,22550,22550,22550,0
|
|
20240816,161700,644845800,22550,22550,22550,22550,0
|
|
20240816,161600,644845800,22550,22550,22550,22550,0
|
|
20240816,161500,644845800,22550,22550,22550,22550,0
|
|
20240816,161400,644845800,22550,22550,22550,22550,0
|
|
20240816,161300,644845800,22550,22550,22550,22550,0
|
|
20240816,161200,644845800,22550,22550,22550,22550,0
|
|
20240816,161100,644845800,22550,22550,22550,22550,0
|
|
20240816,161000,644845800,22550,22550,22550,22550,0
|
|
20240816,160900,644845800,22550,22550,22550,22550,0
|
|
20240816,160800,644845800,22550,22550,22550,22550,0
|
|
20240816,160700,644845800,22550,22550,22550,22550,0
|
|
20240816,160600,644845800,22550,22550,22550,22550,0
|
|
20240816,160500,644845800,22550,22550,22550,22550,0
|
|
20240816,160400,644845800,22550,22550,22550,22550,0
|
|
20240816,160300,644845800,22550,22550,22550,22550,0
|
|
20240816,160200,644845800,22550,22550,22550,22550,0
|
|
20240816,160100,644845800,22550,22550,22550,22550,0
|
|
20240816,160000,644845800,22550,22550,22550,22550,0
|
|
20240816,155900,644845800,22550,22550,22550,22550,0
|
|
20240816,155800,644845800,22550,22550,22550,22550,86
|
|
20240816,155700,644845800,22550,22550,22550,22550,0
|
|
20240816,155600,644845800,22550,22550,22550,22550,0
|
|
20240816,155500,644845800,22550,22550,22550,22550,0
|
|
20240816,155400,644845800,22550,22550,22550,22550,0
|
|
20240816,155300,644845800,22550,22550,22550,22550,0
|
|
20240816,155200,644845800,22550,22550,22550,22550,0
|
|
20240816,155100,644845800,22550,22550,22550,22550,0
|
|
20240816,155000,644845800,22550,22550,22550,22550,0
|
|
20240816,154900,644845800,22550,22550,22550,22550,0
|
|
20240816,154800,644845800,22550,22550,22550,22550,0
|
|
20240816,154700,644845800,22550,22550,22550,22550,0
|
|
20240816,154600,644845800,22550,22550,22550,22550,0
|
|
20240816,154500,644845800,22550,22550,22550,22550,0
|
|
20240816,154400,644845800,22550,22550,22550,22550,0
|
|
20240816,154300,644845800,22550,22550,22550,22550,0
|
|
20240816,154200,644845800,22550,22550,22550,22550,0
|
|
20240816,154100,644845800,22550,22550,22550,22550,0
|
|
20240816,154000,644845800,22550,22550,22550,22550,0
|
|
20240816,153900,644845800,22550,22550,22550,22550,0
|
|
20240816,153800,644845800,22550,22550,22550,22550,0
|
|
20240816,153700,644845800,22550,22550,22550,22550,0
|
|
20240816,153600,644845800,22550,22550,22550,22550,0
|
|
20240816,153500,644845800,22550,22550,22550,22550,0
|
|
20240816,153400,644845800,22550,22550,22550,22550,0
|
|
20240816,153300,644845800,22550,22550,22550,22550,0
|
|
20240816,153200,644845800,22550,22550,22550,22550,0
|
|
20240816,153100,644845800,22550,22550,22550,22550,0
|
|
20240816,153000,644845800,22550,22550,22550,22550,86
|
|
20240816,152900,642906500,22500,22500,22500,22500,0
|
|
20240816,152800,642906500,22500,22500,22500,22500,0
|
|
20240816,152700,642906500,22500,22500,22500,22500,0
|
|
20240816,152600,642906500,22500,22500,22500,22500,0
|
|
20240816,152500,642906500,22500,22500,22500,22500,0
|
|
20240816,152400,642906500,22500,22500,22500,22500,0
|
|
20240816,152300,642906500,22500,22500,22500,22500,0
|
|
20240816,152200,642906500,22500,22500,22500,22500,0
|
|
20240816,152100,642906500,22500,22500,22500,22500,0
|
|
20240816,152000,642906500,22500,22500,22500,22500,0
|
|
20240816,151900,642906500,22500,22500,22500,22500,178
|
|
20240816,151800,638901500,22550,22550,22550,22550,1
|
|
20240816,151700,638878950,22550,22550,22550,22550,5
|
|
20240816,151600,638766200,22500,22500,22500,22500,173
|
|
20240816,151500,634873700,22500,22500,22500,22500,1
|
|
20240816,151400,634851200,22550,22550,22550,22550,0
|
|
20240816,151300,634851200,22550,22500,22550,22500,39
|
|
20240816,151200,633973650,22500,22550,22550,22500,63
|
|
20240816,151100,632556100,22500,22550,22550,22500,15
|
|
20240816,151000,632218100,22550,22550,22550,22550,0
|
|
20240816,150900,632218100,22550,22550,22550,22550,1
|
|
20240816,150800,632195550,22500,22500,22500,22500,105
|
|
20240816,150700,629833050,22500,22500,22500,22500,0
|
|
20240816,150600,629833050,22500,22500,22500,22500,103
|
|
20240816,150500,627515550,22450,22450,22450,22450,314
|
|
20240816,150400,620466250,22500,22500,22500,22500,13
|
|
20240816,150300,620173750,22500,22500,22500,22500,0
|
|
20240816,150200,620173750,22500,22500,22500,22500,50
|
|
20240816,150100,619048750,22550,22550,22550,22550,25
|
|
20240816,150000,618485000,22600,22600,22600,22600,13
|
|
20240816,145900,618191200,22600,22600,22600,22600,0
|
|
20240816,145800,618191200,22600,22600,22600,22600,200
|
|
20240816,145700,613671200,22600,22600,22600,22600,0
|
|
20240816,145600,613671200,22600,22600,22600,22550,233
|
|
20240816,145500,608411500,22600,22600,22600,22600,44
|
|
20240816,145400,607417100,22600,22600,22600,22600,0
|
|
20240816,145300,607417100,22600,22600,22600,22600,0
|
|
20240816,145200,607417100,22600,22600,22600,22600,2
|
|
20240816,145100,607371900,22600,22600,22600,22600,0
|
|
20240816,145000,607371900,22600,22600,22600,22600,10
|
|
20240816,144900,607145900,22600,22550,22600,22550,2
|
|
20240816,144800,607100750,22550,22550,22550,22550,50
|
|
20240816,144700,605973250,22600,22550,22600,22550,38
|
|
20240816,144600,605116300,22550,22500,22550,22500,310
|
|
20240816,144500,598126550,22500,22500,22500,22500,288
|
|
20240816,144400,591646550,22500,22500,22500,22500,0
|
|
20240816,144300,591646550,22500,22500,22500,22500,0
|
|
20240816,144200,591646550,22500,22500,22500,22500,278
|
|
20240816,144100,585391550,22500,22500,22500,22500,2
|
|
20240816,144000,585346550,22450,22450,22450,22450,483
|
|
20240816,143900,574503200,22450,22450,22450,22450,0
|
|
20240816,143800,574503200,22450,22450,22450,22450,0
|
|
20240816,143700,574503200,22450,22450,22450,22450,0
|
|
20240816,143600,574503200,22450,22450,22450,22450,18
|
|
20240816,143500,574099100,22450,22450,22450,22450,75
|
|
20240816,143400,572415350,22450,22450,22450,22450,0
|
|
20240816,143300,572415350,22450,22400,22450,22400,124
|
|
20240816,143200,569637700,22400,22400,22400,22400,122
|
|
20240816,143100,566904900,22450,22450,22450,22450,0
|
|
20240816,143000,566904900,22450,22450,22450,22450,0
|
|
20240816,142900,566904900,22450,22450,22450,22450,271
|
|
20240816,142800,560820950,22450,22450,22500,22450,230
|
|
20240816,142700,555657400,22400,22400,22400,22400,1
|
|
20240816,142600,555635000,22450,22400,22450,22400,179
|
|
20240816,142500,551625300,22400,22350,22400,22350,164
|
|
20240816,142400,547959850,22350,22350,22350,22350,1
|
|
20240816,142300,547937500,22300,22300,22300,22300,0
|
|
20240816,142200,547937500,22300,22300,22300,22300,5
|
|
20240816,142100,547826000,22300,22300,22300,22250,392
|
|
20240816,142000,539084550,22250,22250,22250,22250,31
|
|
20240816,141900,538394800,22200,22200,22200,22200,121
|
|
20240816,141800,535708600,22200,22200,22200,22200,72
|
|
20240816,141700,534110200,22150,22150,22150,22150,0
|
|
20240816,141600,534110200,22150,22150,22150,22150,0
|
|
20240816,141500,534110200,22150,22150,22150,22150,102
|
|
20240816,141400,531850900,22150,22150,22150,22150,43
|
|
20240816,141300,530898450,22150,22150,22150,22150,0
|
|
20240816,141200,530898450,22150,22150,22150,22150,0
|
|
20240816,141100,530898450,22150,22150,22150,22150,133
|
|
20240816,141000,527952500,22200,22200,22200,22200,5
|
|
20240816,140900,527841500,22150,22200,22200,22150,243
|
|
20240816,140800,522458550,22200,22200,22200,22200,10
|
|
20240816,140700,522236550,22200,22200,22200,22200,2
|
|
20240816,140600,522192150,22150,22150,22150,22150,0
|
|
20240816,140500,522192150,22150,22150,22150,22150,0
|
|
20240816,140400,522192150,22150,22150,22150,22150,100
|
|
20240816,140300,519977150,22150,22150,22150,22150,228
|
|
20240816,140200,514926950,22200,22250,22250,22200,281
|
|
20240816,140100,508680550,22250,22250,22250,22250,0
|
|
20240816,140000,508680550,22250,22250,22250,22250,0
|
|
20240816,135900,508680550,22250,22250,22250,22250,0
|
|
20240816,135800,508680550,22250,22250,22250,22250,0
|
|
20240816,135700,508680550,22250,22250,22250,22250,0
|
|
20240816,135600,508680550,22250,22250,22250,22250,0
|
|
20240816,135500,508680550,22250,22250,22250,22250,1
|
|
20240816,135400,508658300,22300,22300,22300,22300,0
|
|
20240816,135300,508658300,22300,22300,22300,22300,0
|
|
20240816,135200,508658300,22300,22300,22300,22300,0
|
|
20240816,135100,508658300,22300,22300,22300,22250,39
|
|
20240816,135000,507789750,22300,22300,22300,22300,1
|
|
20240816,134900,507767450,22300,22300,22300,22300,2
|
|
20240816,134800,507722850,22300,22300,22300,22300,1
|
|
20240816,134700,507700550,22300,22300,22300,22300,1
|
|
20240816,134600,507678250,22250,22250,22250,22250,10
|
|
20240816,134500,507455750,22250,22250,22250,22250,88
|
|
20240816,134400,505497750,22300,22300,22300,22300,2
|
|
20240816,134300,505453150,22300,22300,22300,22300,0
|
|
20240816,134200,505453150,22300,22250,22300,22250,241
|
|
20240816,134100,500090850,22300,22300,22300,22300,1
|
|
20240816,134000,500068550,22250,22250,22250,22250,0
|
|
20240816,133900,500068550,22250,22250,22250,22250,47
|
|
20240816,133800,499022800,22300,22300,22300,22300,0
|
|
20240816,133700,499022800,22300,22300,22300,22250,3
|
|
20240816,133600,498955950,22250,22250,22250,22250,10
|
|
20240816,133500,498733450,22250,22250,22250,22250,8
|
|
20240816,133400,498555450,22250,22250,22250,22250,121
|
|
20240816,133300,495863200,22250,22250,22250,22250,51
|
|
20240816,133200,494728450,22300,22300,22300,22300,1
|
|
20240816,133100,494706150,22300,22300,22300,22300,20
|
|
20240816,133000,494260150,22350,22350,22350,22350,1
|
|
20240816,132900,494237800,22400,22400,22400,22400,1
|
|
20240816,132800,494215400,22450,22450,22450,22450,0
|
|
20240816,132700,494215400,22450,22450,22450,22450,0
|
|
20240816,132600,494215400,22450,22450,22450,22450,0
|
|
20240816,132500,494215400,22450,22450,22450,22450,0
|
|
20240816,132400,494215400,22450,22450,22450,22450,0
|
|
20240816,132300,494215400,22450,22450,22450,22450,0
|
|
20240816,132200,494215400,22450,22450,22450,22450,0
|
|
20240816,132100,494215400,22450,22450,22450,22450,0
|
|
20240816,132000,494215400,22450,22450,22450,22450,0
|
|
20240816,131900,494215400,22450,22350,22450,22200,485
|
|
20240816,131800,483413800,22450,22450,22450,22450,1
|
|
20240816,131700,483391350,22350,22350,22350,22350,0
|
|
20240816,131600,483391350,22350,22350,22350,22350,0
|
|
20240816,131500,483391350,22350,22450,22450,22350,228
|
|
20240816,131400,478284800,22450,22450,22450,22450,6
|
|
20240816,131300,478150100,22550,22550,22550,22550,5
|
|
20240816,131200,478037350,22550,22450,22550,22450,135
|
|
20240816,131100,475003650,22450,22400,22450,22400,2
|
|
20240816,131000,474958800,22400,22450,22450,22400,52
|
|
20240816,130900,473791450,22450,22450,22450,22450,0
|
|
20240816,130800,473791450,22450,22450,22450,22450,1
|
|
20240816,130700,473769000,22450,22450,22450,22450,0
|
|
20240816,130600,473769000,22450,22450,22450,22450,0
|
|
20240816,130500,473769000,22450,22450,22450,22450,2
|
|
20240816,130400,473724100,22450,22450,22450,22450,0
|
|
20240816,130300,473724100,22450,22450,22450,22450,0
|
|
20240816,130200,473724100,22450,22450,22450,22450,0
|
|
20240816,130100,473724100,22450,22450,22450,22450,1
|
|
20240816,130000,473701650,22450,22450,22450,22450,24
|
|
20240816,125900,473162850,22450,22450,22450,22450,1
|
|
20240816,125800,473140400,22450,22450,22450,22450,22
|
|
20240816,125700,472646500,22450,22450,22450,22450,145
|
|
20240816,125600,469391250,22350,22350,22350,22350,0
|
|
20240816,125500,469391250,22350,22400,22400,22350,168
|
|
20240816,125400,465630800,22450,22450,22450,22450,1
|
|
20240816,125300,465608350,22450,22450,22450,22450,100
|
|
20240816,125200,463363350,22450,22450,22450,22450,0
|
|
20240816,125100,463363350,22450,22450,22450,22450,0
|
|
20240816,125000,463363350,22450,22450,22450,22450,100
|
|
20240816,124900,461118350,22400,22400,22400,22400,0
|
|
20240816,124800,461118350,22400,22400,22400,22400,40
|
|
20240816,124700,460222350,22450,22400,22450,22400,2
|
|
20240816,124600,460177500,22350,22400,22400,22350,65
|
|
20240816,124500,458722400,22450,22450,22450,22450,1
|
|
20240816,124400,458699950,22450,22450,22450,22450,4
|
|
20240816,124300,458610150,22450,22450,22450,22450,1
|
|
20240816,124200,458587700,22400,22400,22400,22400,2
|
|
20240816,124100,458542900,22450,22450,22450,22450,1
|
|
20240816,124000,458520450,22400,22400,22400,22400,0
|
|
20240816,123900,458520450,22400,22400,22400,22400,5
|
|
20240816,123800,458408450,22400,22400,22400,22400,1
|
|
20240816,123700,458386050,22400,22400,22400,22400,1
|
|
20240816,123600,458363650,22350,22350,22350,22350,4
|
|
20240816,123500,458274250,22350,22350,22350,22350,0
|
|
20240816,123400,458274250,22350,22350,22350,22350,5
|
|
20240816,123300,458162500,22450,22450,22450,22450,7
|
|
20240816,123200,458005350,22450,22450,22450,22450,1
|
|
20240816,123100,457982900,22400,22400,22400,22400,54
|
|
20240816,123000,456773300,22400,22400,22400,22400,22
|
|
20240816,122900,456280500,22400,22400,22400,22400,0
|
|
20240816,122800,456280500,22400,22400,22400,22400,30
|
|
20240816,122700,455608500,22400,22350,22400,22350,101
|
|
20240816,122600,453351100,22400,22400,22400,22400,32
|
|
20240816,122500,452634300,22400,22500,22550,22400,204
|
|
20240816,122400,448055050,22500,22450,22500,22450,13
|
|
20240816,122300,447763150,22450,22450,22450,22450,2
|
|
20240816,122200,447718250,22450,22450,22450,22450,2
|
|
20240816,122100,447673350,22500,22500,22500,22500,4
|
|
20240816,122000,447583350,22450,22450,22450,22450,8
|
|
20240816,121900,447403750,22450,22500,22500,22450,15
|
|
20240816,121800,447066950,22450,22500,22500,22450,11
|
|
20240816,121700,446819950,22500,22450,22500,22450,123
|
|
20240816,121600,444056050,22450,22400,22450,22400,3
|
|
20240816,121500,443988750,22450,22400,22450,22400,82
|
|
20240816,121400,442147950,22450,22450,22450,22450,2
|
|
20240816,121300,442103050,22450,22450,22450,22450,2
|
|
20240816,121200,442058150,22350,22350,22350,22350,98
|
|
20240816,121100,439867850,22350,22350,22350,22350,1
|
|
20240816,121000,439845500,22350,22350,22350,22350,2
|
|
20240816,120900,439800800,22350,22350,22350,22350,3
|
|
20240816,120800,439733750,22350,22350,22350,22350,8
|
|
20240816,120700,439554950,22350,22350,22350,22350,2
|
|
20240816,120600,439510250,22350,22350,22350,22350,2
|
|
20240816,120500,439465550,22300,22400,22400,22300,17
|
|
20240816,120400,439085500,22450,22450,22450,22450,0
|
|
20240816,120300,439085500,22450,22450,22450,22450,0
|
|
20240816,120200,439085500,22450,22450,22450,22450,2
|
|
20240816,120100,439040600,22400,22400,22400,22400,138
|
|
20240816,120000,435949400,22400,22400,22400,22400,1
|
|
20240816,115900,435927000,22400,22400,22400,22400,0
|
|
20240816,115800,435927000,22400,22300,22400,22300,522
|
|
20240816,115700,424286100,22400,22350,22400,22300,209
|
|
20240816,115600,419614550,22350,22350,22350,22350,1
|
|
20240816,115500,419592200,22350,22350,22350,22350,0
|
|
20240816,115400,419592200,22350,22300,22350,22250,273
|
|
20240816,115300,413514700,22350,22350,22350,22350,0
|
|
20240816,115200,413514700,22350,22350,22350,22350,0
|
|
20240816,115100,413514700,22350,22350,22350,22350,1
|
|
20240816,115000,413492350,22350,22350,22350,22350,2
|
|
20240816,114900,413447650,22200,22300,22350,22200,117
|
|
20240816,114800,410834500,22300,22300,22300,22300,90
|
|
20240816,114700,408827500,22300,22300,22300,22300,1
|
|
20240816,114600,408805200,22250,22250,22250,22250,80
|
|
20240816,114500,407025200,22250,22250,22250,22250,1
|
|
20240816,114400,407002950,22250,22250,22250,22250,1
|
|
20240816,114300,406980700,22250,22250,22250,22250,0
|
|
20240816,114200,406980700,22250,22250,22250,22250,0
|
|
20240816,114100,406980700,22250,22250,22250,22250,0
|
|
20240816,114000,406980700,22250,22250,22250,22250,0
|
|
20240816,113900,406980700,22250,22250,22250,22250,3
|
|
20240816,113800,406913950,22200,22200,22200,22200,7
|
|
20240816,113700,406758550,22200,22200,22200,22200,58
|
|
20240816,113600,405470950,22200,22200,22200,22200,0
|
|
20240816,113500,405470950,22200,22200,22200,22200,0
|
|
20240816,113400,405470950,22200,22200,22200,22200,1
|
|
20240816,113300,405448750,22200,22200,22200,22200,0
|
|
20240816,113200,405448750,22200,22200,22200,22200,0
|
|
20240816,113100,405448750,22200,22200,22200,22200,0
|
|
20240816,113000,405448750,22200,22200,22200,22200,0
|
|
20240816,112900,405448750,22200,22200,22200,22200,0
|
|
20240816,112800,405448750,22200,22200,22200,22200,0
|
|
20240816,112700,405448750,22200,22200,22200,22200,0
|
|
20240816,112600,405448750,22200,22200,22200,22200,0
|
|
20240816,112500,405448750,22200,22200,22200,22200,0
|
|
20240816,112400,405448750,22200,22200,22200,22200,1
|
|
20240816,112300,405426550,22150,22150,22150,22150,4
|
|
20240816,112200,405337950,22150,22150,22150,22150,0
|
|
20240816,112100,405337950,22150,22150,22150,22150,0
|
|
20240816,112000,405337950,22150,22150,22150,22150,2
|
|
20240816,111900,405293650,22150,22150,22150,22150,200
|
|
20240816,111800,400863650,22150,22150,22150,22150,7
|
|
20240816,111700,400708600,22150,22150,22150,22150,0
|
|
20240816,111600,400708600,22150,22150,22150,22150,0
|
|
20240816,111500,400708600,22150,22150,22150,22150,1
|
|
20240816,111400,400686450,22150,22150,22150,22150,3
|
|
20240816,111300,400620000,22150,22150,22150,22150,0
|
|
20240816,111200,400620000,22150,22150,22150,22150,0
|
|
20240816,111100,400620000,22150,22150,22150,22150,1
|
|
20240816,111000,400597850,22100,22100,22100,22100,1
|
|
20240816,110900,400575750,22100,22200,22200,22100,663
|
|
20240816,110800,385907150,22150,22150,22150,22150,194
|
|
20240816,110700,381610050,22150,22150,22150,22150,4
|
|
20240816,110600,381521450,22250,22250,22250,22250,0
|
|
20240816,110500,381521450,22250,22200,22250,22200,30
|
|
20240816,110400,380854050,22150,22200,22200,22150,5
|
|
20240816,110300,380743250,22200,22200,22200,22200,5
|
|
20240816,110200,380632250,22200,22200,22200,22200,0
|
|
20240816,110100,380632250,22200,22200,22200,22200,5
|
|
20240816,110000,380521250,22150,22200,22250,22150,52
|
|
20240816,105900,379366750,22200,22200,22200,22200,14
|
|
20240816,105800,379055950,22250,22200,22250,22200,2
|
|
20240816,105700,379011500,22150,22150,22150,22150,0
|
|
20240816,105600,379011500,22150,22150,22150,22150,0
|
|
20240816,105500,379011500,22150,22150,22150,22150,34
|
|
20240816,105400,378258400,22200,22150,22200,22150,114
|
|
20240816,105300,375729600,22200,22200,22200,22200,0
|
|
20240816,105200,375729600,22200,22200,22200,22200,0
|
|
20240816,105100,375729600,22200,22200,22200,22200,800
|
|
20240816,105000,357969600,22300,22300,22300,22300,0
|
|
20240816,104900,357969600,22300,22300,22300,22300,0
|
|
20240816,104800,357969600,22300,22300,22300,22300,0
|
|
20240816,104700,357969600,22300,22300,22300,22300,0
|
|
20240816,104600,357969600,22300,22300,22300,22300,0
|
|
20240816,104500,357969600,22300,22250,22300,22250,3
|
|
20240816,104400,357902800,22200,22300,22300,22200,46
|
|
20240816,104300,356881500,22250,22250,22250,22250,0
|
|
20240816,104200,356881500,22250,22250,22250,22250,14
|
|
20240816,104100,356570000,22250,22250,22250,22250,6
|
|
20240816,104000,356436500,22250,22250,22250,22250,0
|
|
20240816,103900,356436500,22250,22250,22250,22200,270
|
|
20240816,103800,350429800,22250,22250,22250,22250,45
|
|
20240816,103700,349428550,22250,22250,22250,22250,0
|
|
20240816,103600,349428550,22250,22250,22250,22250,0
|
|
20240816,103500,349428550,22250,22250,22250,22250,0
|
|
20240816,103400,349428550,22250,22250,22250,22250,4
|
|
20240816,103300,349339550,22300,22300,22300,22300,3
|
|
20240816,103200,349272650,22300,22300,22300,22300,2
|
|
20240816,103100,349228050,22300,22300,22300,22300,0
|
|
20240816,103000,349228050,22300,22300,22300,22300,0
|
|
20240816,102900,349228050,22300,22300,22300,22300,0
|
|
20240816,102800,349228050,22300,22300,22300,22300,11
|
|
20240816,102700,348982750,22300,22150,22300,22150,2
|
|
20240816,102600,348938300,22150,22250,22250,22150,544
|
|
20240816,102500,336869000,22250,22250,22250,22250,0
|
|
20240816,102400,336869000,22250,22250,22250,22250,8
|
|
20240816,102300,336691000,22250,22250,22250,22250,0
|
|
20240816,102200,336691000,22250,22250,22250,22250,0
|
|
20240816,102100,336691000,22250,22250,22250,22250,0
|
|
20240816,102000,336691000,22250,22250,22250,22250,81
|
|
20240816,101900,334888750,22300,22300,22300,22300,0
|
|
20240816,101800,334888750,22300,22350,22350,22300,2
|
|
20240816,101700,334844100,22300,22300,22300,22300,1
|
|
20240816,101600,334821800,22300,22300,22300,22300,0
|
|
20240816,101500,334821800,22300,22300,22300,22300,0
|
|
20240816,101400,334821800,22300,22300,22300,22300,10
|
|
20240816,101300,334598800,22350,22350,22350,22350,1
|
|
20240816,101200,334576450,22250,22250,22250,22250,0
|
|
20240816,101100,334576450,22250,22250,22250,22250,0
|
|
20240816,101000,334576450,22250,22250,22250,22250,8
|
|
20240816,100900,334398450,22250,22350,22350,22250,101
|
|
20240816,100800,332151100,22350,22350,22350,22350,2
|
|
20240816,100700,332106400,22350,22300,22400,22300,15
|
|
20240816,100600,331771750,22400,22300,22400,22300,40
|
|
20240816,100500,330878400,22250,22250,22250,22250,6
|
|
20240816,100400,330744900,22250,22250,22250,22250,12
|
|
20240816,100300,330477900,22300,22300,22300,22300,0
|
|
20240816,100200,330477900,22300,22300,22300,22300,1
|
|
20240816,100100,330455600,22300,22300,22300,22300,1
|
|
20240816,100000,330433300,22250,22250,22250,22250,0
|
|
20240816,095900,330433300,22250,22250,22250,22250,7
|
|
20240816,095800,330277550,22150,22150,22150,22150,0
|
|
20240816,095700,330277550,22150,22300,22300,22150,269
|
|
20240816,095600,324293400,22300,22300,22300,22300,0
|
|
20240816,095500,324293400,22300,22300,22300,22300,48
|
|
20240816,095400,323223000,22300,22300,22300,22300,29
|
|
20240816,095300,322576300,22300,22300,22300,22300,9
|
|
20240816,095200,322375600,22300,22300,22300,22300,12
|
|
20240816,095100,322108000,22300,22300,22300,22300,44
|
|
20240816,095000,321126800,22300,22300,22300,22300,2
|
|
20240816,094900,321082200,22300,22300,22300,22300,1
|
|
20240816,094800,321059900,22200,22200,22200,22200,17
|
|
20240816,094700,320682500,22200,22150,22200,22150,16
|
|
20240816,094600,320327550,22200,22200,22200,22200,1
|
|
20240816,094500,320305350,22150,22150,22150,22150,22
|
|
20240816,094400,319818050,22100,22250,22250,22100,258
|
|
20240816,094300,314095400,22300,22250,22300,22250,16
|
|
20240816,094200,313738850,22250,22200,22250,22200,43
|
|
20240816,094100,312782450,22200,22150,22200,22150,151
|
|
20240816,094000,309435450,22200,22150,22200,22050,778
|
|
20240816,093900,292233300,22150,22200,22200,22150,3
|
|
20240816,093800,292166800,22200,22200,22200,22200,6
|
|
20240816,093700,292033600,22200,22200,22200,22200,5
|
|
20240816,093600,291922600,22200,22200,22200,22200,90
|
|
20240816,093500,289924600,22100,22150,22200,22100,443
|
|
20240816,093400,280116900,22200,22250,22250,22200,374
|
|
20240816,093300,271813100,22250,22250,22250,22250,120
|
|
20240816,093200,269143100,22250,22250,22250,22250,89
|
|
20240816,093100,267162850,22250,22250,22250,22250,0
|
|
20240816,093000,267162850,22250,22300,22400,22250,19
|
|
20240816,092900,266739200,22400,22250,22400,22250,17
|
|
20240816,092800,266360500,22250,22250,22250,22250,100
|
|
20240816,092700,264135500,22250,22450,22450,22250,1217
|
|
20240816,092600,236963800,22450,22450,22450,22450,10
|
|
20240816,092500,236739300,22450,22450,22450,22450,1
|
|
20240816,092400,236716850,22500,22500,22500,22500,0
|
|
20240816,092300,236716850,22500,22500,22500,22500,1
|
|
20240816,092200,236694350,22350,22500,22500,22350,103
|
|
20240816,092100,234388300,22500,22500,22500,22500,0
|
|
20240816,092000,234388300,22500,22250,22500,22250,1029
|
|
20240816,091900,211327750,22250,22250,22350,22250,63
|
|
20240816,091800,209925800,22350,22250,22350,22250,227
|
|
20240816,091700,204874050,22300,22250,22350,22250,273
|
|
20240816,091600,198796550,22250,22350,22350,22250,437
|
|
20240816,091500,189056700,22400,22350,22400,22350,106
|
|
20240816,091400,186687300,22400,22350,22400,22250,124
|
|
20240816,091300,183922150,22350,22350,22350,22350,1
|
|
20240816,091200,183899800,22300,22250,22300,22200,1918
|
|
20240816,091100,141307250,22300,22200,22350,22200,109
|
|
20240816,091000,138884800,22200,22300,22300,22200,1498
|
|
20240816,090900,105606600,22300,22450,22500,22300,724
|
|
20240816,090800,89367900,22500,22500,22600,22500,61
|
|
20240816,090700,87995300,22600,22600,22600,22600,12
|
|
20240816,090600,87724100,22500,22550,22550,22500,376
|
|
20240816,090500,79252400,22700,22550,22750,22550,144
|
|
20240816,090400,75999600,22800,22650,22800,22500,1098
|
|
20240816,090300,51138200,22800,22700,22800,22700,462
|
|
20240816,090200,40620700,22850,22750,22850,22750,133
|
|
20240816,090100,37589800,22750,22650,22750,22550,323
|
|
20240816,090000,30274000,22850,22750,22850,22600,1331
|