751 lines
38 KiB
CSV
751 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,212800,568144400,22100,22100,22100,22100,423
|
|
20240819,212700,568144400,22100,22100,22100,22100,0
|
|
20240819,212600,568144400,22100,22100,22100,22100,0
|
|
20240819,212500,568144400,22100,22100,22100,22100,0
|
|
20240819,212400,568144400,22100,22100,22100,22100,0
|
|
20240819,212300,568144400,22100,22100,22100,22100,0
|
|
20240819,212200,568144400,22100,22100,22100,22100,0
|
|
20240819,212100,568144400,22100,22100,22100,22100,0
|
|
20240819,212000,568144400,22100,22100,22100,22100,0
|
|
20240819,211900,568144400,22100,22100,22100,22100,0
|
|
20240819,211800,568144400,22100,22100,22100,22100,0
|
|
20240819,211700,568144400,22100,22100,22100,22100,0
|
|
20240819,211600,568144400,22100,22100,22100,22100,0
|
|
20240819,211500,568144400,22100,22100,22100,22100,0
|
|
20240819,211400,568144400,22100,22100,22100,22100,0
|
|
20240819,211300,568144400,22100,22100,22100,22100,0
|
|
20240819,211200,568144400,22100,22100,22100,22100,0
|
|
20240819,211100,568144400,22100,22100,22100,22100,0
|
|
20240819,211000,568144400,22100,22100,22100,22100,0
|
|
20240819,210900,568144400,22100,22100,22100,22100,0
|
|
20240819,210800,568144400,22100,22100,22100,22100,0
|
|
20240819,210700,568144400,22100,22100,22100,22100,0
|
|
20240819,210600,568144400,22100,22100,22100,22100,0
|
|
20240819,210500,568144400,22100,22100,22100,22100,0
|
|
20240819,210400,568144400,22100,22100,22100,22100,0
|
|
20240819,210300,568144400,22100,22100,22100,22100,0
|
|
20240819,210200,568144400,22100,22100,22100,22100,0
|
|
20240819,210100,568144400,22100,22100,22100,22100,0
|
|
20240819,210000,568144400,22100,22100,22100,22100,0
|
|
20240819,205900,568144400,22100,22100,22100,22100,0
|
|
20240819,205800,568144400,22100,22100,22100,22100,423
|
|
20240819,205700,568144400,22100,22100,22100,22100,0
|
|
20240819,205600,568144400,22100,22100,22100,22100,0
|
|
20240819,205500,568144400,22100,22100,22100,22100,0
|
|
20240819,205400,568144400,22100,22100,22100,22100,0
|
|
20240819,205300,568144400,22100,22100,22100,22100,0
|
|
20240819,205200,568144400,22100,22100,22100,22100,0
|
|
20240819,205100,568144400,22100,22100,22100,22100,0
|
|
20240819,205000,568144400,22100,22100,22100,22100,0
|
|
20240819,204900,568144400,22100,22100,22100,22100,0
|
|
20240819,204800,568144400,22100,22100,22100,22100,0
|
|
20240819,204700,568144400,22100,22100,22100,22100,0
|
|
20240819,204600,568144400,22100,22100,22100,22100,0
|
|
20240819,204500,568144400,22100,22100,22100,22100,0
|
|
20240819,204400,568144400,22100,22100,22100,22100,0
|
|
20240819,204300,568144400,22100,22100,22100,22100,0
|
|
20240819,204200,568144400,22100,22100,22100,22100,0
|
|
20240819,204100,568144400,22100,22100,22100,22100,0
|
|
20240819,204000,568144400,22100,22100,22100,22100,0
|
|
20240819,203900,568144400,22100,22100,22100,22100,0
|
|
20240819,203800,568144400,22100,22100,22100,22100,0
|
|
20240819,203700,568144400,22100,22100,22100,22100,0
|
|
20240819,203600,568144400,22100,22100,22100,22100,0
|
|
20240819,203500,568144400,22100,22100,22100,22100,0
|
|
20240819,203400,568144400,22100,22100,22100,22100,0
|
|
20240819,203300,568144400,22100,22100,22100,22100,0
|
|
20240819,203200,568144400,22100,22100,22100,22100,0
|
|
20240819,203100,568144400,22100,22100,22100,22100,0
|
|
20240819,203000,568144400,22100,22100,22100,22100,0
|
|
20240819,202900,568144400,22100,22100,22100,22100,0
|
|
20240819,202800,568144400,22100,22100,22100,22100,423
|
|
20240819,202700,568144400,22100,22100,22100,22100,0
|
|
20240819,202600,568144400,22100,22100,22100,22100,0
|
|
20240819,202500,568144400,22100,22100,22100,22100,0
|
|
20240819,202400,568144400,22100,22100,22100,22100,0
|
|
20240819,202300,568144400,22100,22100,22100,22100,0
|
|
20240819,202200,568144400,22100,22100,22100,22100,0
|
|
20240819,202100,568144400,22100,22100,22100,22100,0
|
|
20240819,202000,568144400,22100,22100,22100,22100,0
|
|
20240819,201900,568144400,22100,22100,22100,22100,0
|
|
20240819,201800,568144400,22100,22100,22100,22100,0
|
|
20240819,201700,568144400,22100,22100,22100,22100,0
|
|
20240819,201600,568144400,22100,22100,22100,22100,0
|
|
20240819,201500,568144400,22100,22100,22100,22100,0
|
|
20240819,201400,568144400,22100,22100,22100,22100,0
|
|
20240819,201300,568144400,22100,22100,22100,22100,0
|
|
20240819,201200,568144400,22100,22100,22100,22100,0
|
|
20240819,201100,568144400,22100,22100,22100,22100,0
|
|
20240819,201000,568144400,22100,22100,22100,22100,0
|
|
20240819,200900,568144400,22100,22100,22100,22100,0
|
|
20240819,200800,568144400,22100,22100,22100,22100,0
|
|
20240819,200700,568144400,22100,22100,22100,22100,0
|
|
20240819,200600,568144400,22100,22100,22100,22100,0
|
|
20240819,200500,568144400,22100,22100,22100,22100,0
|
|
20240819,200400,568144400,22100,22100,22100,22100,0
|
|
20240819,200300,568144400,22100,22100,22100,22100,0
|
|
20240819,200200,568144400,22100,22100,22100,22100,0
|
|
20240819,200100,568144400,22100,22100,22100,22100,0
|
|
20240819,200000,568144400,22100,22100,22100,22100,0
|
|
20240819,195900,568144400,22100,22100,22100,22100,0
|
|
20240819,195800,568144400,22100,22100,22100,22100,423
|
|
20240819,195700,568144400,22100,22100,22100,22100,0
|
|
20240819,195600,568144400,22100,22100,22100,22100,0
|
|
20240819,195500,568144400,22100,22100,22100,22100,0
|
|
20240819,195400,568144400,22100,22100,22100,22100,0
|
|
20240819,195300,568144400,22100,22100,22100,22100,0
|
|
20240819,195200,568144400,22100,22100,22100,22100,0
|
|
20240819,195100,568144400,22100,22100,22100,22100,0
|
|
20240819,195000,568144400,22100,22100,22100,22100,0
|
|
20240819,194900,568144400,22100,22100,22100,22100,0
|
|
20240819,194800,568144400,22100,22100,22100,22100,0
|
|
20240819,194700,568144400,22100,22100,22100,22100,0
|
|
20240819,194600,568144400,22100,22100,22100,22100,0
|
|
20240819,194500,568144400,22100,22100,22100,22100,0
|
|
20240819,194400,568144400,22100,22100,22100,22100,0
|
|
20240819,194300,568144400,22100,22100,22100,22100,0
|
|
20240819,194200,568144400,22100,22100,22100,22100,0
|
|
20240819,194100,568144400,22100,22100,22100,22100,0
|
|
20240819,194000,568144400,22100,22100,22100,22100,0
|
|
20240819,193900,568144400,22100,22100,22100,22100,0
|
|
20240819,193800,568144400,22100,22100,22100,22100,0
|
|
20240819,193700,568144400,22100,22100,22100,22100,0
|
|
20240819,193600,568144400,22100,22100,22100,22100,0
|
|
20240819,193500,568144400,22100,22100,22100,22100,0
|
|
20240819,193400,568144400,22100,22100,22100,22100,0
|
|
20240819,193300,568144400,22100,22100,22100,22100,0
|
|
20240819,193200,568144400,22100,22100,22100,22100,0
|
|
20240819,193100,568144400,22100,22100,22100,22100,0
|
|
20240819,193000,568144400,22100,22100,22100,22100,0
|
|
20240819,192900,568144400,22100,22100,22100,22100,0
|
|
20240819,192800,568144400,22100,22100,22100,22100,423
|
|
20240819,192700,568144400,22100,22100,22100,22100,0
|
|
20240819,192600,568144400,22100,22100,22100,22100,0
|
|
20240819,192500,568144400,22100,22100,22100,22100,0
|
|
20240819,192400,568144400,22100,22100,22100,22100,0
|
|
20240819,192300,568144400,22100,22100,22100,22100,0
|
|
20240819,192200,568144400,22100,22100,22100,22100,0
|
|
20240819,192100,568144400,22100,22100,22100,22100,0
|
|
20240819,192000,568144400,22100,22100,22100,22100,0
|
|
20240819,191900,568144400,22100,22100,22100,22100,0
|
|
20240819,191800,568144400,22100,22100,22100,22100,0
|
|
20240819,191700,568144400,22100,22100,22100,22100,0
|
|
20240819,191600,568144400,22100,22100,22100,22100,0
|
|
20240819,191500,568144400,22100,22100,22100,22100,0
|
|
20240819,191400,568144400,22100,22100,22100,22100,0
|
|
20240819,191300,568144400,22100,22100,22100,22100,0
|
|
20240819,191200,568144400,22100,22100,22100,22100,0
|
|
20240819,191100,568144400,22100,22100,22100,22100,0
|
|
20240819,191000,568144400,22100,22100,22100,22100,0
|
|
20240819,190900,568144400,22100,22100,22100,22100,0
|
|
20240819,190800,568144400,22100,22100,22100,22100,0
|
|
20240819,190700,568144400,22100,22100,22100,22100,0
|
|
20240819,190600,568144400,22100,22100,22100,22100,0
|
|
20240819,190500,568144400,22100,22100,22100,22100,0
|
|
20240819,190400,568144400,22100,22100,22100,22100,0
|
|
20240819,190300,568144400,22100,22100,22100,22100,0
|
|
20240819,190200,568144400,22100,22100,22100,22100,0
|
|
20240819,190100,568144400,22100,22100,22100,22100,0
|
|
20240819,190000,568144400,22100,22100,22100,22100,0
|
|
20240819,185900,568144400,22100,22100,22100,22100,0
|
|
20240819,185800,568144400,22100,22100,22100,22100,423
|
|
20240819,185700,568144400,22100,22100,22100,22100,0
|
|
20240819,185600,568144400,22100,22100,22100,22100,0
|
|
20240819,185500,568144400,22100,22100,22100,22100,0
|
|
20240819,185400,568144400,22100,22100,22100,22100,0
|
|
20240819,185300,568144400,22100,22100,22100,22100,0
|
|
20240819,185200,568144400,22100,22100,22100,22100,0
|
|
20240819,185100,568144400,22100,22100,22100,22100,0
|
|
20240819,185000,568144400,22100,22100,22100,22100,0
|
|
20240819,184900,568144400,22100,22100,22100,22100,0
|
|
20240819,184800,568144400,22100,22100,22100,22100,0
|
|
20240819,184700,568144400,22100,22100,22100,22100,0
|
|
20240819,184600,568144400,22100,22100,22100,22100,0
|
|
20240819,184500,568144400,22100,22100,22100,22100,0
|
|
20240819,184400,568144400,22100,22100,22100,22100,0
|
|
20240819,184300,568144400,22100,22100,22100,22100,0
|
|
20240819,184200,568144400,22100,22100,22100,22100,0
|
|
20240819,184100,568144400,22100,22100,22100,22100,0
|
|
20240819,184000,568144400,22100,22100,22100,22100,0
|
|
20240819,183900,568144400,22100,22100,22100,22100,0
|
|
20240819,183800,568144400,22100,22100,22100,22100,0
|
|
20240819,183700,568144400,22100,22100,22100,22100,0
|
|
20240819,183600,568144400,22100,22100,22100,22100,0
|
|
20240819,183500,568144400,22100,22100,22100,22100,0
|
|
20240819,183400,568144400,22100,22100,22100,22100,0
|
|
20240819,183300,568144400,22100,22100,22100,22100,0
|
|
20240819,183200,568144400,22100,22100,22100,22100,0
|
|
20240819,183100,568144400,22100,22100,22100,22100,0
|
|
20240819,183000,568144400,22100,22100,22100,22100,0
|
|
20240819,182900,568144400,22100,22100,22100,22100,0
|
|
20240819,182800,568144400,22100,22100,22100,22100,423
|
|
20240819,182700,568144400,22100,22100,22100,22100,0
|
|
20240819,182600,568144400,22100,22100,22100,22100,0
|
|
20240819,182500,568144400,22100,22100,22100,22100,0
|
|
20240819,182400,568144400,22100,22100,22100,22100,0
|
|
20240819,182300,568144400,22100,22100,22100,22100,0
|
|
20240819,182200,568144400,22100,22100,22100,22100,0
|
|
20240819,182100,568144400,22100,22100,22100,22100,0
|
|
20240819,182000,568144400,22100,22100,22100,22100,0
|
|
20240819,181900,568144400,22100,22100,22100,22100,0
|
|
20240819,181800,568144400,22100,22100,22100,22100,0
|
|
20240819,181700,568144400,22100,22100,22100,22100,0
|
|
20240819,181600,568144400,22100,22100,22100,22100,0
|
|
20240819,181500,568144400,22100,22100,22100,22100,0
|
|
20240819,181400,568144400,22100,22100,22100,22100,0
|
|
20240819,181300,568144400,22100,22100,22100,22100,0
|
|
20240819,181200,568144400,22100,22100,22100,22100,0
|
|
20240819,181100,568144400,22100,22100,22100,22100,0
|
|
20240819,181000,568144400,22100,22100,22100,22100,0
|
|
20240819,180900,568144400,22100,22100,22100,22100,0
|
|
20240819,180800,568144400,22100,22100,22100,22100,0
|
|
20240819,180700,568144400,22100,22100,22100,22100,0
|
|
20240819,180600,568144400,22100,22100,22100,22100,0
|
|
20240819,180500,568144400,22100,22100,22100,22100,0
|
|
20240819,180400,568144400,22100,22100,22100,22100,0
|
|
20240819,180300,568144400,22100,22100,22100,22100,0
|
|
20240819,180200,568144400,22100,22100,22100,22100,0
|
|
20240819,180100,568144400,22100,22100,22100,22100,0
|
|
20240819,180000,568144400,22100,22100,22100,22100,0
|
|
20240819,175900,568144400,22100,22100,22100,22100,0
|
|
20240819,175800,568144400,22100,22100,22100,22100,423
|
|
20240819,175700,568144400,22100,22100,22100,22100,0
|
|
20240819,175600,568144400,22100,22100,22100,22100,0
|
|
20240819,175500,568144400,22100,22100,22100,22100,0
|
|
20240819,175400,568144400,22100,22100,22100,22100,0
|
|
20240819,175300,568144400,22100,22100,22100,22100,0
|
|
20240819,175200,568144400,22100,22100,22100,22100,0
|
|
20240819,175100,568144400,22100,22100,22100,22100,0
|
|
20240819,175000,568144400,22100,22100,22100,22100,0
|
|
20240819,174900,568144400,22100,22100,22100,22100,0
|
|
20240819,174800,568144400,22100,22100,22100,22100,0
|
|
20240819,174700,568144400,22100,22100,22100,22100,0
|
|
20240819,174600,568144400,22100,22100,22100,22100,0
|
|
20240819,174500,568144400,22100,22100,22100,22100,0
|
|
20240819,174400,568144400,22100,22100,22100,22100,0
|
|
20240819,174300,568144400,22100,22100,22100,22100,0
|
|
20240819,174200,568144400,22100,22100,22100,22100,0
|
|
20240819,174100,568144400,22100,22100,22100,22100,0
|
|
20240819,174000,568144400,22100,22100,22100,22100,0
|
|
20240819,173900,568144400,22100,22100,22100,22100,0
|
|
20240819,173800,568144400,22100,22100,22100,22100,0
|
|
20240819,173700,568144400,22100,22100,22100,22100,0
|
|
20240819,173600,568144400,22100,22100,22100,22100,0
|
|
20240819,173500,568144400,22100,22100,22100,22100,0
|
|
20240819,173400,568144400,22100,22100,22100,22100,0
|
|
20240819,173300,568144400,22100,22100,22100,22100,0
|
|
20240819,173200,568144400,22100,22100,22100,22100,0
|
|
20240819,173100,568144400,22100,22100,22100,22100,0
|
|
20240819,173000,568144400,22100,22100,22100,22100,0
|
|
20240819,172900,568144400,22100,22100,22100,22100,0
|
|
20240819,172800,568144400,22100,22100,22100,22100,423
|
|
20240819,172700,568144400,22100,22100,22100,22100,0
|
|
20240819,172600,568144400,22100,22100,22100,22100,0
|
|
20240819,172500,568144400,22100,22100,22100,22100,0
|
|
20240819,172400,568144400,22100,22100,22100,22100,0
|
|
20240819,172300,568144400,22100,22100,22100,22100,0
|
|
20240819,172200,568144400,22100,22100,22100,22100,0
|
|
20240819,172100,568144400,22100,22100,22100,22100,0
|
|
20240819,172000,568144400,22100,22100,22100,22100,0
|
|
20240819,171900,568144400,22100,22100,22100,22100,0
|
|
20240819,171800,568144400,22100,22100,22100,22100,0
|
|
20240819,171700,568144400,22100,22100,22100,22100,0
|
|
20240819,171600,568144400,22100,22100,22100,22100,0
|
|
20240819,171500,568144400,22100,22100,22100,22100,0
|
|
20240819,171400,568144400,22100,22100,22100,22100,0
|
|
20240819,171300,568144400,22100,22100,22100,22100,0
|
|
20240819,171200,568144400,22100,22100,22100,22100,0
|
|
20240819,171100,568144400,22100,22100,22100,22100,0
|
|
20240819,171000,568144400,22100,22100,22100,22100,0
|
|
20240819,170900,568144400,22100,22100,22100,22100,0
|
|
20240819,170800,568144400,22100,22100,22100,22100,0
|
|
20240819,170700,568144400,22100,22100,22100,22100,0
|
|
20240819,170600,568144400,22100,22100,22100,22100,0
|
|
20240819,170500,568144400,22100,22100,22100,22100,0
|
|
20240819,170400,568144400,22100,22100,22100,22100,0
|
|
20240819,170300,568144400,22100,22100,22100,22100,0
|
|
20240819,170200,568144400,22100,22100,22100,22100,0
|
|
20240819,170100,568144400,22100,22100,22100,22100,0
|
|
20240819,170000,568144400,22100,22100,22100,22100,0
|
|
20240819,165900,568144400,22100,22100,22100,22100,0
|
|
20240819,165800,568144400,22100,22100,22100,22100,423
|
|
20240819,165700,568144400,22100,22100,22100,22100,0
|
|
20240819,165600,568144400,22100,22100,22100,22100,0
|
|
20240819,165500,568144400,22100,22100,22100,22100,0
|
|
20240819,165400,568144400,22100,22100,22100,22100,0
|
|
20240819,165300,568144400,22100,22100,22100,22100,0
|
|
20240819,165200,568144400,22100,22100,22100,22100,0
|
|
20240819,165100,568144400,22100,22100,22100,22100,0
|
|
20240819,165000,568144400,22100,22100,22100,22100,0
|
|
20240819,164900,568144400,22100,22100,22100,22100,0
|
|
20240819,164800,568144400,22100,22100,22100,22100,0
|
|
20240819,164700,568144400,22100,22100,22100,22100,0
|
|
20240819,164600,568144400,22100,22100,22100,22100,0
|
|
20240819,164500,568144400,22100,22100,22100,22100,0
|
|
20240819,164400,568144400,22100,22100,22100,22100,0
|
|
20240819,164300,568144400,22100,22100,22100,22100,0
|
|
20240819,164200,568144400,22100,22100,22100,22100,0
|
|
20240819,164100,568144400,22100,22100,22100,22100,0
|
|
20240819,164000,568144400,22100,22100,22100,22100,0
|
|
20240819,163900,568144400,22100,22100,22100,22100,0
|
|
20240819,163800,568144400,22100,22100,22100,22100,0
|
|
20240819,163700,568144400,22100,22100,22100,22100,0
|
|
20240819,163600,568144400,22100,22100,22100,22100,0
|
|
20240819,163500,568144400,22100,22100,22100,22100,0
|
|
20240819,163400,568144400,22100,22100,22100,22100,0
|
|
20240819,163300,568144400,22100,22100,22100,22100,0
|
|
20240819,163200,568144400,22100,22100,22100,22100,0
|
|
20240819,163100,568144400,22100,22100,22100,22100,0
|
|
20240819,163000,568144400,22100,22100,22100,22100,0
|
|
20240819,162900,568144400,22100,22100,22100,22100,0
|
|
20240819,162800,568144400,22100,22100,22100,22100,423
|
|
20240819,162700,568144400,22100,22100,22100,22100,0
|
|
20240819,162600,568144400,22100,22100,22100,22100,0
|
|
20240819,162500,568144400,22100,22100,22100,22100,0
|
|
20240819,162400,568144400,22100,22100,22100,22100,0
|
|
20240819,162300,568144400,22100,22100,22100,22100,0
|
|
20240819,162200,568144400,22100,22100,22100,22100,0
|
|
20240819,162100,568144400,22100,22100,22100,22100,0
|
|
20240819,162000,568144400,22100,22100,22100,22100,0
|
|
20240819,161900,568144400,22100,22100,22100,22100,0
|
|
20240819,161800,568144400,22100,22100,22100,22100,0
|
|
20240819,161700,568144400,22100,22100,22100,22100,0
|
|
20240819,161600,568144400,22100,22100,22100,22100,0
|
|
20240819,161500,568144400,22100,22100,22100,22100,0
|
|
20240819,161400,568144400,22100,22100,22100,22100,0
|
|
20240819,161300,568144400,22100,22100,22100,22100,0
|
|
20240819,161200,568144400,22100,22100,22100,22100,0
|
|
20240819,161100,568144400,22100,22100,22100,22100,0
|
|
20240819,161000,568144400,22100,22100,22100,22100,0
|
|
20240819,160900,568144400,22100,22100,22100,22100,0
|
|
20240819,160800,568144400,22100,22100,22100,22100,0
|
|
20240819,160700,568144400,22100,22100,22100,22100,0
|
|
20240819,160600,568144400,22100,22100,22100,22100,0
|
|
20240819,160500,568144400,22100,22100,22100,22100,0
|
|
20240819,160400,568144400,22100,22100,22100,22100,0
|
|
20240819,160300,568144400,22100,22100,22100,22100,0
|
|
20240819,160200,568144400,22100,22100,22100,22100,0
|
|
20240819,160100,568144400,22100,22100,22100,22100,0
|
|
20240819,160000,568144400,22100,22100,22100,22100,0
|
|
20240819,155900,568144400,22100,22100,22100,22100,0
|
|
20240819,155800,568144400,22100,22100,22100,22100,423
|
|
20240819,155700,568144400,22100,22100,22100,22100,0
|
|
20240819,155600,568144400,22100,22100,22100,22100,0
|
|
20240819,155500,568144400,22100,22100,22100,22100,0
|
|
20240819,155400,568144400,22100,22100,22100,22100,0
|
|
20240819,155300,568144400,22100,22100,22100,22100,0
|
|
20240819,155200,568144400,22100,22100,22100,22100,0
|
|
20240819,155100,568144400,22100,22100,22100,22100,0
|
|
20240819,155000,568144400,22100,22100,22100,22100,0
|
|
20240819,154900,568144400,22100,22100,22100,22100,0
|
|
20240819,154800,568144400,22100,22100,22100,22100,0
|
|
20240819,154700,568144400,22100,22100,22100,22100,0
|
|
20240819,154600,568144400,22100,22100,22100,22100,0
|
|
20240819,154500,568144400,22100,22100,22100,22100,0
|
|
20240819,154400,568144400,22100,22100,22100,22100,0
|
|
20240819,154300,568144400,22100,22100,22100,22100,0
|
|
20240819,154200,568144400,22100,22100,22100,22100,0
|
|
20240819,154100,568144400,22100,22100,22100,22100,0
|
|
20240819,154000,568144400,22100,22100,22100,22100,0
|
|
20240819,153900,568144400,22100,22100,22100,22100,0
|
|
20240819,153800,568144400,22100,22100,22100,22100,0
|
|
20240819,153700,568144400,22100,22100,22100,22100,0
|
|
20240819,153600,568144400,22100,22100,22100,22100,0
|
|
20240819,153500,568144400,22100,22100,22100,22100,0
|
|
20240819,153400,568144400,22100,22100,22100,22100,0
|
|
20240819,153300,568144400,22100,22100,22100,22100,0
|
|
20240819,153200,568144400,22100,22100,22100,22100,0
|
|
20240819,153100,568144400,22100,22100,22100,22100,0
|
|
20240819,153000,568144400,22100,22100,22100,22100,423
|
|
20240819,152900,558796100,22100,22100,22100,22100,0
|
|
20240819,152800,558796100,22100,22100,22100,22100,0
|
|
20240819,152700,558796100,22100,22100,22100,22100,0
|
|
20240819,152600,558796100,22100,22100,22100,22100,0
|
|
20240819,152500,558796100,22100,22100,22100,22100,0
|
|
20240819,152400,558796100,22100,22100,22100,22100,0
|
|
20240819,152300,558796100,22100,22100,22100,22100,0
|
|
20240819,152200,558796100,22100,22100,22100,22100,0
|
|
20240819,152100,558796100,22100,22100,22100,22100,0
|
|
20240819,152000,558796100,22100,22100,22100,22100,0
|
|
20240819,151900,558796100,22100,22100,22350,22100,53
|
|
20240819,151800,557624050,22400,22350,22400,22350,88
|
|
20240819,151700,555654200,22350,22200,22350,22200,450
|
|
20240819,151600,545613100,22250,22200,22250,22200,100
|
|
20240819,151500,543388350,22250,22100,22250,22100,500
|
|
20240819,151400,532295950,22100,22100,22100,22100,71
|
|
20240819,151300,530726850,22150,22050,22150,22050,93
|
|
20240819,151200,528676100,22050,22050,22050,22050,55
|
|
20240819,151100,527463350,22000,22000,22000,22000,0
|
|
20240819,151000,527463350,22000,22000,22000,22000,0
|
|
20240819,150900,527463350,22000,22100,22100,22000,48
|
|
20240819,150800,526405350,22100,22100,22100,22100,0
|
|
20240819,150700,526405350,22100,22100,22100,22100,60
|
|
20240819,150600,525079350,22050,22150,22200,22050,585
|
|
20240819,150500,512135050,22150,22150,22150,22150,0
|
|
20240819,150400,512135050,22150,22150,22150,22150,270
|
|
20240819,150300,506154550,22050,22050,22050,22050,0
|
|
20240819,150200,506154550,22050,22100,22100,22050,698
|
|
20240819,150100,490763550,22150,22150,22150,22150,0
|
|
20240819,150000,490763550,22150,22150,22150,22150,1
|
|
20240819,145900,490741400,22050,22050,22050,22050,2892
|
|
20240819,145800,426972800,22050,22100,22100,22050,319
|
|
20240819,145700,419935600,22100,22100,22100,22100,79
|
|
20240819,145600,418189700,22150,22150,22150,22150,1
|
|
20240819,145500,418167550,22100,22100,22100,22100,88
|
|
20240819,145400,416222750,22200,22200,22200,22200,0
|
|
20240819,145300,416222750,22200,22200,22200,22200,0
|
|
20240819,145200,416222750,22200,22200,22200,22200,0
|
|
20240819,145100,416222750,22200,22200,22200,22200,200
|
|
20240819,145000,411782750,22200,22200,22200,22200,0
|
|
20240819,144900,411782750,22200,22200,22200,22200,0
|
|
20240819,144800,411782750,22200,22200,22200,22200,0
|
|
20240819,144700,411782750,22200,22200,22200,22200,0
|
|
20240819,144600,411782750,22200,22200,22200,22200,0
|
|
20240819,144500,411782750,22200,22200,22200,22200,0
|
|
20240819,144400,411782750,22200,22200,22200,22200,0
|
|
20240819,144300,411782750,22200,22200,22200,22200,5
|
|
20240819,144200,411671750,22200,22200,22200,22200,0
|
|
20240819,144100,411671750,22200,22200,22200,22200,0
|
|
20240819,144000,411671750,22200,22200,22200,22200,1
|
|
20240819,143900,411649550,22100,22100,22100,22100,0
|
|
20240819,143800,411649550,22100,22100,22100,22100,0
|
|
20240819,143700,411649550,22100,22100,22100,22100,0
|
|
20240819,143600,411649550,22100,22100,22100,22100,127
|
|
20240819,143500,408842850,22200,22200,22200,22200,0
|
|
20240819,143400,408842850,22200,22150,22200,22100,76
|
|
20240819,143300,407161900,22150,22150,22150,22150,0
|
|
20240819,143200,407161900,22150,22050,22150,22050,5
|
|
20240819,143100,407051500,22050,22050,22050,22050,1
|
|
20240819,143000,407029450,22050,22050,22050,22050,10
|
|
20240819,142900,406808950,22100,22100,22100,22100,0
|
|
20240819,142800,406808950,22100,22100,22100,22050,206
|
|
20240819,142700,402256950,22100,22100,22100,22100,0
|
|
20240819,142600,402256950,22100,22150,22150,22100,6
|
|
20240819,142500,402124250,22150,22150,22150,22150,0
|
|
20240819,142400,402124250,22150,22150,22150,22100,63
|
|
20240819,142300,400731850,22100,22100,22100,22100,73
|
|
20240819,142200,399118550,22200,22200,22200,22200,0
|
|
20240819,142100,399118550,22200,22200,22200,22200,0
|
|
20240819,142000,399118550,22200,22200,22200,22200,4
|
|
20240819,141900,399029750,22200,22200,22200,22200,0
|
|
20240819,141800,399029750,22200,22200,22200,22200,1
|
|
20240819,141700,399007550,22100,22100,22100,22100,114
|
|
20240819,141600,396488150,22200,22200,22200,22200,0
|
|
20240819,141500,396488150,22200,22200,22200,22200,0
|
|
20240819,141400,396488150,22200,22200,22200,22200,1
|
|
20240819,141300,396465950,22150,22150,22150,22150,0
|
|
20240819,141200,396465950,22150,22150,22150,22150,1
|
|
20240819,141100,396443800,22200,22200,22200,22200,0
|
|
20240819,141000,396443800,22200,22200,22200,22200,1
|
|
20240819,140900,396421600,22150,22150,22150,22150,0
|
|
20240819,140800,396421600,22150,22200,22200,22150,11
|
|
20240819,140700,396177900,22150,22200,22200,22150,11
|
|
20240819,140600,395934200,22100,22100,22100,22100,30
|
|
20240819,140500,395271200,22200,22200,22200,22200,1
|
|
20240819,140400,395249000,22150,22150,22150,22150,0
|
|
20240819,140300,395249000,22150,22150,22150,22150,0
|
|
20240819,140200,395249000,22150,22150,22150,22150,0
|
|
20240819,140100,395249000,22150,22150,22150,22150,1
|
|
20240819,140000,395226850,22150,22150,22150,22150,0
|
|
20240819,135900,395226850,22150,22150,22150,22150,0
|
|
20240819,135800,395226850,22150,22150,22150,22150,60
|
|
20240819,135700,393897850,22150,22150,22150,22150,0
|
|
20240819,135600,393897850,22150,22150,22150,22150,2
|
|
20240819,135500,393853550,22150,22150,22150,22150,0
|
|
20240819,135400,393853550,22150,22150,22200,22150,31
|
|
20240819,135300,393166850,22150,22150,22150,22150,5
|
|
20240819,135200,393056100,22150,22150,22150,22150,5
|
|
20240819,135100,392945350,22100,22100,22100,22100,10
|
|
20240819,135000,392724350,22150,22150,22150,22150,0
|
|
20240819,134900,392724350,22150,22150,22150,22150,0
|
|
20240819,134800,392724350,22150,22150,22150,22150,0
|
|
20240819,134700,392724350,22150,22150,22150,22150,0
|
|
20240819,134600,392724350,22150,22150,22150,22150,1
|
|
20240819,134500,392702200,22150,22150,22150,22150,44
|
|
20240819,134400,391727600,22150,22150,22150,22150,0
|
|
20240819,134300,391727600,22150,22150,22150,22150,0
|
|
20240819,134200,391727600,22150,22150,22150,22150,1
|
|
20240819,134100,391705450,22150,22150,22150,22150,0
|
|
20240819,134000,391705450,22150,22150,22150,22150,0
|
|
20240819,133900,391705450,22150,22150,22150,22150,0
|
|
20240819,133800,391705450,22150,22150,22150,22150,0
|
|
20240819,133700,391705450,22150,22150,22150,22150,0
|
|
20240819,133600,391705450,22150,22150,22150,22150,66
|
|
20240819,133500,390243550,22150,22150,22150,22150,0
|
|
20240819,133400,390243550,22150,22150,22150,22150,45
|
|
20240819,133300,389246800,22100,22100,22100,22100,0
|
|
20240819,133200,389246800,22100,22100,22100,22100,0
|
|
20240819,133100,389246800,22100,22100,22100,22100,2
|
|
20240819,133000,389202600,22100,22100,22100,22100,0
|
|
20240819,132900,389202600,22100,22100,22100,22100,111
|
|
20240819,132800,386749500,22100,22100,22100,22100,103
|
|
20240819,132700,384473200,22100,22100,22100,22100,0
|
|
20240819,132600,384473200,22100,22100,22100,22100,0
|
|
20240819,132500,384473200,22100,22100,22100,22100,10
|
|
20240819,132400,384252200,22100,22100,22100,22100,0
|
|
20240819,132300,384252200,22100,22100,22100,22100,0
|
|
20240819,132200,384252200,22100,22150,22150,22100,200
|
|
20240819,132100,379831100,22200,22200,22200,22200,0
|
|
20240819,132000,379831100,22200,22200,22200,22200,0
|
|
20240819,131900,379831100,22200,22200,22200,22200,0
|
|
20240819,131800,379831100,22200,22200,22200,22200,0
|
|
20240819,131700,379831100,22200,22200,22200,22200,0
|
|
20240819,131600,379831100,22200,22200,22200,22200,0
|
|
20240819,131500,379831100,22200,22200,22200,22200,0
|
|
20240819,131400,379831100,22200,22200,22200,22200,0
|
|
20240819,131300,379831100,22200,22200,22200,22200,5
|
|
20240819,131200,379720100,22250,22250,22250,22250,0
|
|
20240819,131100,379720100,22250,22250,22250,22250,0
|
|
20240819,131000,379720100,22250,22250,22250,22250,0
|
|
20240819,130900,379720100,22250,22250,22250,22250,0
|
|
20240819,130800,379720100,22250,22250,22250,22250,0
|
|
20240819,130700,379720100,22250,22250,22250,22250,0
|
|
20240819,130600,379720100,22250,22250,22250,22250,0
|
|
20240819,130500,379720100,22250,22250,22250,22250,0
|
|
20240819,130400,379720100,22250,22250,22250,22250,1
|
|
20240819,130300,379697850,22250,22250,22250,22250,0
|
|
20240819,130200,379697850,22250,22250,22250,22250,0
|
|
20240819,130100,379697850,22250,22250,22250,22250,102
|
|
20240819,130000,377428350,22250,22300,22300,22250,44
|
|
20240819,125900,376447550,22250,22250,22250,22250,4
|
|
20240819,125800,376358550,22300,22300,22300,22300,129
|
|
20240819,125700,373481850,22300,22300,22300,22300,0
|
|
20240819,125600,373481850,22300,22300,22300,22300,0
|
|
20240819,125500,373481850,22300,22300,22300,22300,0
|
|
20240819,125400,373481850,22300,22300,22300,22300,0
|
|
20240819,125300,373481850,22300,22300,22300,22300,0
|
|
20240819,125200,373481850,22300,22300,22300,22300,0
|
|
20240819,125100,373481850,22300,22300,22300,22300,0
|
|
20240819,125000,373481850,22300,22300,22300,22300,0
|
|
20240819,124900,373481850,22300,22300,22300,22300,0
|
|
20240819,124800,373481850,22300,22300,22300,22300,0
|
|
20240819,124700,373481850,22300,22300,22300,22300,285
|
|
20240819,124600,367126350,22400,22400,22400,22400,0
|
|
20240819,124500,367126350,22400,22400,22400,22400,0
|
|
20240819,124400,367126350,22400,22400,22400,22400,1
|
|
20240819,124300,367103950,22350,22350,22350,22350,0
|
|
20240819,124200,367103950,22350,22350,22350,22350,0
|
|
20240819,124100,367103950,22350,22350,22350,22350,1
|
|
20240819,124000,367081600,22300,22300,22300,22300,0
|
|
20240819,123900,367081600,22300,22300,22300,22300,0
|
|
20240819,123800,367081600,22300,22300,22300,22300,0
|
|
20240819,123700,367081600,22300,22300,22300,22300,26
|
|
20240819,123600,366501800,22400,22400,22400,22400,0
|
|
20240819,123500,366501800,22400,22400,22400,22400,0
|
|
20240819,123400,366501800,22400,22400,22400,22400,0
|
|
20240819,123300,366501800,22400,22400,22400,22400,0
|
|
20240819,123200,366501800,22400,22400,22400,22400,0
|
|
20240819,123100,366501800,22400,22400,22400,22400,0
|
|
20240819,123000,366501800,22400,22400,22400,22400,0
|
|
20240819,122900,366501800,22400,22400,22400,22400,0
|
|
20240819,122800,366501800,22400,22400,22400,22400,0
|
|
20240819,122700,366501800,22400,22300,22400,22300,5
|
|
20240819,122600,366390200,22400,22350,22400,22350,2
|
|
20240819,122500,366345450,22300,22300,22300,22300,0
|
|
20240819,122400,366345450,22300,22300,22300,22300,177
|
|
20240819,122300,362398350,22300,22300,22300,22300,0
|
|
20240819,122200,362398350,22300,22300,22300,22300,9
|
|
20240819,122100,362197650,22350,22350,22350,22350,0
|
|
20240819,122000,362197650,22350,22350,22350,22350,0
|
|
20240819,121900,362197650,22350,22350,22350,22350,0
|
|
20240819,121800,362197650,22350,22350,22350,22350,0
|
|
20240819,121700,362197650,22350,22350,22350,22350,65
|
|
20240819,121600,360744900,22350,22400,22400,22350,48
|
|
20240819,121500,359671550,22400,22400,22400,22400,1
|
|
20240819,121400,359649150,22400,22400,22400,22400,0
|
|
20240819,121300,359649150,22400,22400,22400,22400,0
|
|
20240819,121200,359649150,22400,22400,22400,22400,0
|
|
20240819,121100,359649150,22400,22400,22400,22400,0
|
|
20240819,121000,359649150,22400,22400,22400,22400,10
|
|
20240819,120900,359425150,22400,22350,22400,22350,2
|
|
20240819,120800,359380400,22300,22300,22300,22300,50
|
|
20240819,120700,358265400,22350,22350,22350,22350,51
|
|
20240819,120600,357125550,22350,22350,22350,22350,0
|
|
20240819,120500,357125550,22350,22350,22350,22350,0
|
|
20240819,120400,357125550,22350,22300,22350,22300,327
|
|
20240819,120300,349832200,22300,22300,22300,22300,18
|
|
20240819,120200,349430800,22300,22300,22300,22300,18
|
|
20240819,120100,349029400,22300,22300,22300,22300,18
|
|
20240819,120000,348628000,22300,22300,22300,22300,19
|
|
20240819,115900,348204300,22250,22250,22250,22250,0
|
|
20240819,115800,348204300,22250,22250,22250,22250,19
|
|
20240819,115700,347781550,22250,22250,22250,22250,19
|
|
20240819,115600,347358800,22250,22250,22250,22250,18
|
|
20240819,115500,346958300,22250,22250,22250,22250,38
|
|
20240819,115400,346112800,22150,22150,22150,22150,0
|
|
20240819,115300,346112800,22150,22150,22150,22150,53
|
|
20240819,115200,344938850,22250,22250,22250,22250,18
|
|
20240819,115100,344538350,22250,22250,22250,22250,19
|
|
20240819,115000,344115600,22250,22250,22250,22250,18
|
|
20240819,114900,343715100,22250,22250,22250,22250,18
|
|
20240819,114800,343314600,22250,22250,22250,22250,18
|
|
20240819,114700,342914100,22200,22250,22250,22200,11
|
|
20240819,114600,342669850,22200,22250,22250,22200,23
|
|
20240819,114500,342158350,22250,22250,22250,22250,18
|
|
20240819,114400,341757850,22250,22250,22250,22250,18
|
|
20240819,114300,341357350,22250,22250,22250,22250,127
|
|
20240819,114200,338531600,22250,22250,22250,22250,52
|
|
20240819,114100,337374600,22250,22250,22250,22250,19
|
|
20240819,114000,336951850,22300,22250,22300,22250,178
|
|
20240819,113900,332982500,22100,22100,22100,22100,1
|
|
20240819,113800,332960400,22050,22300,22300,22050,1730
|
|
20240819,113700,294774700,22300,22300,22300,22300,33
|
|
20240819,113600,294038800,22300,22300,22300,22300,19
|
|
20240819,113500,293615100,22300,22300,22300,22300,10
|
|
20240819,113400,293392100,22300,22300,22300,22300,127
|
|
20240819,113300,290560000,22300,22300,22300,22300,0
|
|
20240819,113200,290560000,22300,22300,22300,22300,0
|
|
20240819,113100,290560000,22300,22300,22300,22300,1
|
|
20240819,113000,290537700,22300,22300,22300,22300,0
|
|
20240819,112900,290537700,22300,22300,22300,22300,46
|
|
20240819,112800,289511900,22300,22300,22300,22300,0
|
|
20240819,112700,289511900,22300,22300,22300,22300,9
|
|
20240819,112600,289311200,22350,22350,22350,22350,0
|
|
20240819,112500,289311200,22350,22350,22350,22350,0
|
|
20240819,112400,289311200,22350,22150,22350,22100,50
|
|
20240819,112300,288204450,22300,22300,22300,22300,331
|
|
20240819,112200,280823150,22300,22300,22300,22300,70
|
|
20240819,112100,279262150,22350,22350,22350,22350,0
|
|
20240819,112000,279262150,22350,22300,22350,22300,2
|
|
20240819,111900,279217500,22350,22350,22350,22350,101
|
|
20240819,111800,276960150,22300,22400,22400,22300,776
|
|
20240819,111700,259579350,22450,22450,22450,22450,4
|
|
20240819,111600,259489550,22450,22450,22450,22450,10
|
|
20240819,111500,259265050,22450,22450,22450,22450,1
|
|
20240819,111400,259242600,22400,22400,22400,22400,270
|
|
20240819,111300,253194600,22350,22350,22350,22350,80
|
|
20240819,111200,251406600,22300,22300,22300,22300,0
|
|
20240819,111100,251406600,22300,22300,22300,22300,29
|
|
20240819,111000,250759900,22250,22300,22300,22250,60
|
|
20240819,110900,249422050,22300,22300,22300,22300,10
|
|
20240819,110800,249199050,22300,22300,22300,22300,36
|
|
20240819,110700,248396250,22300,22300,22300,22300,32
|
|
20240819,110600,247682650,22350,22350,22350,22350,13
|
|
20240819,110500,247392100,22300,22300,22300,22300,195
|
|
20240819,110400,243043600,22250,22250,22250,22250,68
|
|
20240819,110300,241530600,22200,22200,22200,22200,172
|
|
20240819,110200,237712200,22200,22200,22200,22200,10
|
|
20240819,110100,237490200,22200,22200,22200,22200,18
|
|
20240819,110000,237090600,22200,22200,22200,22200,18
|
|
20240819,105900,236691000,22200,22200,22200,22200,18
|
|
20240819,105800,236291400,22200,22200,22200,22200,22
|
|
20240819,105700,235803000,22150,22150,22150,22150,19
|
|
20240819,105600,235382150,22150,22150,22150,22150,15
|
|
20240819,105500,235049900,22150,22150,22150,22150,18
|
|
20240819,105400,234651200,22150,22000,22150,22000,24
|
|
20240819,105300,234120350,22100,22100,22100,22100,18
|
|
20240819,105200,233722550,22100,22100,22100,22100,18
|
|
20240819,105100,233324750,22100,22050,22100,22050,148
|
|
20240819,105000,230060450,22100,22150,22150,22100,46
|
|
20240819,104900,229043800,22000,22200,22200,22000,119
|
|
20240819,104800,226422900,22150,22050,22150,22050,725
|
|
20240819,104700,210404650,21950,22050,22050,21950,28
|
|
20240819,104600,209788000,22050,22050,22050,22050,18
|
|
20240819,104500,209391100,22050,22050,22050,22050,19
|
|
20240819,104400,208972150,22050,22050,22050,22050,0
|
|
20240819,104300,208972150,22050,22050,22050,22050,36
|
|
20240819,104200,208178350,21950,22000,22000,21950,240
|
|
20240819,104100,202909800,22050,22050,22050,22050,19
|
|
20240819,104000,202490850,22000,22050,22050,22000,119
|
|
20240819,103900,199871950,22050,22050,22050,22000,40
|
|
20240819,103800,198990950,22050,22050,22050,22050,0
|
|
20240819,103700,198990950,22050,22050,22050,22050,18
|
|
20240819,103600,198594050,22050,22050,22050,22050,30
|
|
20240819,103500,197932550,22100,22100,22100,22100,1
|
|
20240819,103400,197910450,22050,22050,22050,22050,0
|
|
20240819,103300,197910450,22050,22050,22050,22050,60
|
|
20240819,103200,196587450,22150,22150,22150,22150,0
|
|
20240819,103100,196587450,22150,22150,22150,22150,0
|
|
20240819,103000,196587450,22150,22150,22150,22150,0
|
|
20240819,102900,196587450,22150,22150,22150,22150,0
|
|
20240819,102800,196587450,22150,22150,22150,22150,0
|
|
20240819,102700,196587450,22150,22150,22150,22150,0
|
|
20240819,102600,196587450,22150,22150,22150,22150,1
|
|
20240819,102500,196565300,22000,22000,22000,22000,0
|
|
20240819,102400,196565300,22000,22000,22000,22000,305
|
|
20240819,102300,189855300,22000,22000,22000,22000,0
|
|
20240819,102200,189855300,22000,22000,22000,22000,0
|
|
20240819,102100,189855300,22000,22000,22000,22000,101
|
|
20240819,102000,187633300,22000,22000,22000,22000,0
|
|
20240819,101900,187633300,22000,22000,22000,22000,0
|
|
20240819,101800,187633300,22000,21950,22000,21950,212
|
|
20240819,101700,182979850,21950,21950,21950,21950,0
|
|
20240819,101600,182979850,21950,21950,21950,21950,15
|
|
20240819,101500,182650600,21900,21950,21950,21900,764
|
|
20240819,101400,165881600,21950,22000,22000,21950,45
|
|
20240819,101300,164893350,22000,22000,22000,22000,161
|
|
20240819,101200,161351350,22050,22050,22050,22050,1
|
|
20240819,101100,161329300,22050,22100,22100,22050,37
|
|
20240819,101000,160512450,22100,22100,22100,22100,2
|
|
20240819,100900,160468250,22100,22100,22100,22100,9
|
|
20240819,100800,160269350,22100,22000,22100,22000,124
|
|
20240819,100700,157541250,21950,22000,22000,21950,48
|
|
20240819,100600,156485400,22000,22100,22100,22000,87
|
|
20240819,100500,154569950,22000,22000,22000,22000,206
|
|
20240819,100400,150037950,22000,22000,22000,22000,11
|
|
20240819,100300,149795950,22000,22000,22000,22000,7
|
|
20240819,100200,149641950,22000,22000,22000,22000,0
|
|
20240819,100100,149641950,22000,22000,22000,22000,533
|
|
20240819,100000,137915950,22150,22150,22150,22150,0
|
|
20240819,095900,137915950,22150,22150,22150,22150,12
|
|
20240819,095800,137650150,22150,22150,22150,22150,0
|
|
20240819,095700,137650150,22150,22150,22150,22150,10
|
|
20240819,095600,137428650,22000,22000,22000,22000,2
|
|
20240819,095500,137384650,22000,22050,22050,22000,55
|
|
20240819,095400,136174400,22050,22050,22050,22050,205
|
|
20240819,095300,131654150,22200,22200,22200,22200,4
|
|
20240819,095200,131565350,22200,22200,22200,22200,2
|
|
20240819,095100,131520950,22050,22050,22050,22050,202
|
|
20240819,095000,127066850,22000,22000,22000,22000,242
|
|
20240819,094900,121742850,22000,22000,22000,22000,0
|
|
20240819,094800,121742850,22000,22000,22000,22000,300
|
|
20240819,094700,115142850,22000,22100,22100,22000,309
|
|
20240819,094600,108329400,22050,22100,22100,22050,52
|
|
20240819,094500,107182650,22050,22150,22250,22050,182
|
|
20240819,094400,103161050,22250,22250,22250,22250,0
|
|
20240819,094300,103161050,22250,22250,22250,22250,0
|
|
20240819,094200,103161050,22250,22150,22250,22150,10
|
|
20240819,094100,102938650,22100,22100,22100,22100,15
|
|
20240819,094000,102607150,22250,22250,22250,22250,10
|
|
20240819,093900,102384650,22300,22300,22300,22300,0
|
|
20240819,093800,102384650,22300,22300,22300,22300,1
|
|
20240819,093700,102362350,22100,22100,22100,22100,0
|
|
20240819,093600,102362350,22100,22100,22100,22100,200
|
|
20240819,093500,97942350,22100,22100,22100,22100,0
|
|
20240819,093400,97942350,22100,22100,22100,22100,1
|
|
20240819,093300,97920250,22100,22200,22200,22100,180
|
|
20240819,093200,93935750,22200,22250,22250,22200,24
|
|
20240819,093100,93402850,22300,22300,22300,22300,1
|
|
20240819,093000,93380550,22300,22300,22300,22300,369
|
|
20240819,092900,85151850,22350,22250,22350,22250,21
|
|
20240819,092800,84684500,22350,22350,22350,22350,0
|
|
20240819,092700,84684500,22350,22350,22350,22350,5
|
|
20240819,092600,84572750,22350,22350,22350,22350,0
|
|
20240819,092500,84572750,22350,22350,22350,22350,0
|
|
20240819,092400,84572750,22350,22350,22350,22350,2
|
|
20240819,092300,84528050,22350,22350,22350,22350,9
|
|
20240819,092200,84326900,22350,22400,22400,22350,32
|
|
20240819,092100,83611200,22400,22400,22400,22400,0
|
|
20240819,092000,83611200,22400,22400,22400,22400,7
|
|
20240819,091900,83454400,22450,22350,22450,22350,127
|
|
20240819,091800,80614550,22300,22350,22350,22300,135
|
|
20240819,091700,77598300,22350,22350,22350,22350,3
|
|
20240819,091600,77531250,22350,22400,22400,22350,71
|
|
20240819,091500,75943650,22450,22450,22450,22450,9
|
|
20240819,091400,75741600,22450,22450,22450,22450,6
|
|
20240819,091300,75606900,22450,22450,22450,22450,20
|
|
20240819,091200,75157900,22450,22250,22450,22250,250
|
|
20240819,091100,69582750,22200,22200,22250,22200,586
|
|
20240819,091000,56568550,22150,22150,22150,22150,12
|
|
20240819,090900,56302750,22050,22050,22050,22050,0
|
|
20240819,090800,56302750,22050,22150,22150,22050,500
|
|
20240819,090700,45273600,22150,22200,22200,22100,32
|
|
20240819,090600,44564550,22150,22150,22150,22150,424
|
|
20240819,090500,35172950,22150,22300,22300,22150,55
|
|
20240819,090400,33952250,22300,22300,22300,22300,7
|
|
20240819,090300,33796150,22300,22150,22300,22150,40
|
|
20240819,090200,32909250,22150,22150,22150,22150,297
|
|
20240819,090100,26330700,22050,22400,22400,22050,760
|
|
20240819,090000,9509750,22550,22400,22550,22400,424
|