751 lines
38 KiB
CSV
751 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,212800,340721000,22100,22100,22100,22100,364
|
|
20240823,212700,340721000,22100,22100,22100,22100,0
|
|
20240823,212600,340721000,22100,22100,22100,22100,0
|
|
20240823,212500,340721000,22100,22100,22100,22100,0
|
|
20240823,212400,340721000,22100,22100,22100,22100,0
|
|
20240823,212300,340721000,22100,22100,22100,22100,0
|
|
20240823,212200,340721000,22100,22100,22100,22100,0
|
|
20240823,212100,340721000,22100,22100,22100,22100,0
|
|
20240823,212000,340721000,22100,22100,22100,22100,0
|
|
20240823,211900,340721000,22100,22100,22100,22100,0
|
|
20240823,211800,340721000,22100,22100,22100,22100,0
|
|
20240823,211700,340721000,22100,22100,22100,22100,0
|
|
20240823,211600,340721000,22100,22100,22100,22100,0
|
|
20240823,211500,340721000,22100,22100,22100,22100,0
|
|
20240823,211400,340721000,22100,22100,22100,22100,0
|
|
20240823,211300,340721000,22100,22100,22100,22100,0
|
|
20240823,211200,340721000,22100,22100,22100,22100,0
|
|
20240823,211100,340721000,22100,22100,22100,22100,0
|
|
20240823,211000,340721000,22100,22100,22100,22100,0
|
|
20240823,210900,340721000,22100,22100,22100,22100,0
|
|
20240823,210800,340721000,22100,22100,22100,22100,0
|
|
20240823,210700,340721000,22100,22100,22100,22100,0
|
|
20240823,210600,340721000,22100,22100,22100,22100,0
|
|
20240823,210500,340721000,22100,22100,22100,22100,0
|
|
20240823,210400,340721000,22100,22100,22100,22100,0
|
|
20240823,210300,340721000,22100,22100,22100,22100,0
|
|
20240823,210200,340721000,22100,22100,22100,22100,0
|
|
20240823,210100,340721000,22100,22100,22100,22100,0
|
|
20240823,210000,340721000,22100,22100,22100,22100,0
|
|
20240823,205900,340721000,22100,22100,22100,22100,0
|
|
20240823,205800,340721000,22100,22100,22100,22100,364
|
|
20240823,205700,340721000,22100,22100,22100,22100,0
|
|
20240823,205600,340721000,22100,22100,22100,22100,0
|
|
20240823,205500,340721000,22100,22100,22100,22100,0
|
|
20240823,205400,340721000,22100,22100,22100,22100,0
|
|
20240823,205300,340721000,22100,22100,22100,22100,0
|
|
20240823,205200,340721000,22100,22100,22100,22100,0
|
|
20240823,205100,340721000,22100,22100,22100,22100,0
|
|
20240823,205000,340721000,22100,22100,22100,22100,0
|
|
20240823,204900,340721000,22100,22100,22100,22100,0
|
|
20240823,204800,340721000,22100,22100,22100,22100,0
|
|
20240823,204700,340721000,22100,22100,22100,22100,0
|
|
20240823,204600,340721000,22100,22100,22100,22100,0
|
|
20240823,204500,340721000,22100,22100,22100,22100,0
|
|
20240823,204400,340721000,22100,22100,22100,22100,0
|
|
20240823,204300,340721000,22100,22100,22100,22100,0
|
|
20240823,204200,340721000,22100,22100,22100,22100,0
|
|
20240823,204100,340721000,22100,22100,22100,22100,0
|
|
20240823,204000,340721000,22100,22100,22100,22100,0
|
|
20240823,203900,340721000,22100,22100,22100,22100,0
|
|
20240823,203800,340721000,22100,22100,22100,22100,0
|
|
20240823,203700,340721000,22100,22100,22100,22100,0
|
|
20240823,203600,340721000,22100,22100,22100,22100,0
|
|
20240823,203500,340721000,22100,22100,22100,22100,0
|
|
20240823,203400,340721000,22100,22100,22100,22100,0
|
|
20240823,203300,340721000,22100,22100,22100,22100,0
|
|
20240823,203200,340721000,22100,22100,22100,22100,0
|
|
20240823,203100,340721000,22100,22100,22100,22100,0
|
|
20240823,203000,340721000,22100,22100,22100,22100,0
|
|
20240823,202900,340721000,22100,22100,22100,22100,0
|
|
20240823,202800,340721000,22100,22100,22100,22100,364
|
|
20240823,202700,340721000,22100,22100,22100,22100,0
|
|
20240823,202600,340721000,22100,22100,22100,22100,0
|
|
20240823,202500,340721000,22100,22100,22100,22100,0
|
|
20240823,202400,340721000,22100,22100,22100,22100,0
|
|
20240823,202300,340721000,22100,22100,22100,22100,0
|
|
20240823,202200,340721000,22100,22100,22100,22100,0
|
|
20240823,202100,340721000,22100,22100,22100,22100,0
|
|
20240823,202000,340721000,22100,22100,22100,22100,0
|
|
20240823,201900,340721000,22100,22100,22100,22100,0
|
|
20240823,201800,340721000,22100,22100,22100,22100,0
|
|
20240823,201700,340721000,22100,22100,22100,22100,0
|
|
20240823,201600,340721000,22100,22100,22100,22100,0
|
|
20240823,201500,340721000,22100,22100,22100,22100,0
|
|
20240823,201400,340721000,22100,22100,22100,22100,0
|
|
20240823,201300,340721000,22100,22100,22100,22100,0
|
|
20240823,201200,340721000,22100,22100,22100,22100,0
|
|
20240823,201100,340721000,22100,22100,22100,22100,0
|
|
20240823,201000,340721000,22100,22100,22100,22100,0
|
|
20240823,200900,340721000,22100,22100,22100,22100,0
|
|
20240823,200800,340721000,22100,22100,22100,22100,0
|
|
20240823,200700,340721000,22100,22100,22100,22100,0
|
|
20240823,200600,340721000,22100,22100,22100,22100,0
|
|
20240823,200500,340721000,22100,22100,22100,22100,0
|
|
20240823,200400,340721000,22100,22100,22100,22100,0
|
|
20240823,200300,340721000,22100,22100,22100,22100,0
|
|
20240823,200200,340721000,22100,22100,22100,22100,0
|
|
20240823,200100,340721000,22100,22100,22100,22100,0
|
|
20240823,200000,340721000,22100,22100,22100,22100,0
|
|
20240823,195900,340721000,22100,22100,22100,22100,0
|
|
20240823,195800,340721000,22100,22100,22100,22100,364
|
|
20240823,195700,340721000,22100,22100,22100,22100,0
|
|
20240823,195600,340721000,22100,22100,22100,22100,0
|
|
20240823,195500,340721000,22100,22100,22100,22100,0
|
|
20240823,195400,340721000,22100,22100,22100,22100,0
|
|
20240823,195300,340721000,22100,22100,22100,22100,0
|
|
20240823,195200,340721000,22100,22100,22100,22100,0
|
|
20240823,195100,340721000,22100,22100,22100,22100,0
|
|
20240823,195000,340721000,22100,22100,22100,22100,0
|
|
20240823,194900,340721000,22100,22100,22100,22100,0
|
|
20240823,194800,340721000,22100,22100,22100,22100,0
|
|
20240823,194700,340721000,22100,22100,22100,22100,0
|
|
20240823,194600,340721000,22100,22100,22100,22100,0
|
|
20240823,194500,340721000,22100,22100,22100,22100,0
|
|
20240823,194400,340721000,22100,22100,22100,22100,0
|
|
20240823,194300,340721000,22100,22100,22100,22100,0
|
|
20240823,194200,340721000,22100,22100,22100,22100,0
|
|
20240823,194100,340721000,22100,22100,22100,22100,0
|
|
20240823,194000,340721000,22100,22100,22100,22100,0
|
|
20240823,193900,340721000,22100,22100,22100,22100,0
|
|
20240823,193800,340721000,22100,22100,22100,22100,0
|
|
20240823,193700,340721000,22100,22100,22100,22100,0
|
|
20240823,193600,340721000,22100,22100,22100,22100,0
|
|
20240823,193500,340721000,22100,22100,22100,22100,0
|
|
20240823,193400,340721000,22100,22100,22100,22100,0
|
|
20240823,193300,340721000,22100,22100,22100,22100,0
|
|
20240823,193200,340721000,22100,22100,22100,22100,0
|
|
20240823,193100,340721000,22100,22100,22100,22100,0
|
|
20240823,193000,340721000,22100,22100,22100,22100,0
|
|
20240823,192900,340721000,22100,22100,22100,22100,0
|
|
20240823,192800,340721000,22100,22100,22100,22100,364
|
|
20240823,192700,340721000,22100,22100,22100,22100,0
|
|
20240823,192600,340721000,22100,22100,22100,22100,0
|
|
20240823,192500,340721000,22100,22100,22100,22100,0
|
|
20240823,192400,340721000,22100,22100,22100,22100,0
|
|
20240823,192300,340721000,22100,22100,22100,22100,0
|
|
20240823,192200,340721000,22100,22100,22100,22100,0
|
|
20240823,192100,340721000,22100,22100,22100,22100,0
|
|
20240823,192000,340721000,22100,22100,22100,22100,0
|
|
20240823,191900,340721000,22100,22100,22100,22100,0
|
|
20240823,191800,340721000,22100,22100,22100,22100,0
|
|
20240823,191700,340721000,22100,22100,22100,22100,0
|
|
20240823,191600,340721000,22100,22100,22100,22100,0
|
|
20240823,191500,340721000,22100,22100,22100,22100,0
|
|
20240823,191400,340721000,22100,22100,22100,22100,0
|
|
20240823,191300,340721000,22100,22100,22100,22100,0
|
|
20240823,191200,340721000,22100,22100,22100,22100,0
|
|
20240823,191100,340721000,22100,22100,22100,22100,0
|
|
20240823,191000,340721000,22100,22100,22100,22100,0
|
|
20240823,190900,340721000,22100,22100,22100,22100,0
|
|
20240823,190800,340721000,22100,22100,22100,22100,0
|
|
20240823,190700,340721000,22100,22100,22100,22100,0
|
|
20240823,190600,340721000,22100,22100,22100,22100,0
|
|
20240823,190500,340721000,22100,22100,22100,22100,0
|
|
20240823,190400,340721000,22100,22100,22100,22100,0
|
|
20240823,190300,340721000,22100,22100,22100,22100,0
|
|
20240823,190200,340721000,22100,22100,22100,22100,0
|
|
20240823,190100,340721000,22100,22100,22100,22100,0
|
|
20240823,190000,340721000,22100,22100,22100,22100,0
|
|
20240823,185900,340721000,22100,22100,22100,22100,0
|
|
20240823,185800,340721000,22100,22100,22100,22100,364
|
|
20240823,185700,340721000,22100,22100,22100,22100,0
|
|
20240823,185600,340721000,22100,22100,22100,22100,0
|
|
20240823,185500,340721000,22100,22100,22100,22100,0
|
|
20240823,185400,340721000,22100,22100,22100,22100,0
|
|
20240823,185300,340721000,22100,22100,22100,22100,0
|
|
20240823,185200,340721000,22100,22100,22100,22100,0
|
|
20240823,185100,340721000,22100,22100,22100,22100,0
|
|
20240823,185000,340721000,22100,22100,22100,22100,0
|
|
20240823,184900,340721000,22100,22100,22100,22100,0
|
|
20240823,184800,340721000,22100,22100,22100,22100,0
|
|
20240823,184700,340721000,22100,22100,22100,22100,0
|
|
20240823,184600,340721000,22100,22100,22100,22100,0
|
|
20240823,184500,340721000,22100,22100,22100,22100,0
|
|
20240823,184400,340721000,22100,22100,22100,22100,0
|
|
20240823,184300,340721000,22100,22100,22100,22100,0
|
|
20240823,184200,340721000,22100,22100,22100,22100,0
|
|
20240823,184100,340721000,22100,22100,22100,22100,0
|
|
20240823,184000,340721000,22100,22100,22100,22100,0
|
|
20240823,183900,340721000,22100,22100,22100,22100,0
|
|
20240823,183800,340721000,22100,22100,22100,22100,0
|
|
20240823,183700,340721000,22100,22100,22100,22100,0
|
|
20240823,183600,340721000,22100,22100,22100,22100,0
|
|
20240823,183500,340721000,22100,22100,22100,22100,0
|
|
20240823,183400,340721000,22100,22100,22100,22100,0
|
|
20240823,183300,340721000,22100,22100,22100,22100,0
|
|
20240823,183200,340721000,22100,22100,22100,22100,0
|
|
20240823,183100,340721000,22100,22100,22100,22100,0
|
|
20240823,183000,340721000,22100,22100,22100,22100,0
|
|
20240823,182900,340721000,22100,22100,22100,22100,0
|
|
20240823,182800,340721000,22100,22100,22100,22100,364
|
|
20240823,182700,340721000,22100,22100,22100,22100,0
|
|
20240823,182600,340721000,22100,22100,22100,22100,0
|
|
20240823,182500,340721000,22100,22100,22100,22100,0
|
|
20240823,182400,340721000,22100,22100,22100,22100,0
|
|
20240823,182300,340721000,22100,22100,22100,22100,0
|
|
20240823,182200,340721000,22100,22100,22100,22100,0
|
|
20240823,182100,340721000,22100,22100,22100,22100,0
|
|
20240823,182000,340721000,22100,22100,22100,22100,0
|
|
20240823,181900,340721000,22100,22100,22100,22100,0
|
|
20240823,181800,340721000,22100,22100,22100,22100,0
|
|
20240823,181700,340721000,22100,22100,22100,22100,0
|
|
20240823,181600,340721000,22100,22100,22100,22100,0
|
|
20240823,181500,340721000,22100,22100,22100,22100,0
|
|
20240823,181400,340721000,22100,22100,22100,22100,0
|
|
20240823,181300,340721000,22100,22100,22100,22100,0
|
|
20240823,181200,340721000,22100,22100,22100,22100,0
|
|
20240823,181100,340721000,22100,22100,22100,22100,0
|
|
20240823,181000,340721000,22100,22100,22100,22100,0
|
|
20240823,180900,340721000,22100,22100,22100,22100,0
|
|
20240823,180800,340721000,22100,22100,22100,22100,0
|
|
20240823,180700,340721000,22100,22100,22100,22100,0
|
|
20240823,180600,340721000,22100,22100,22100,22100,0
|
|
20240823,180500,340721000,22100,22100,22100,22100,0
|
|
20240823,180400,340721000,22100,22100,22100,22100,0
|
|
20240823,180300,340721000,22100,22100,22100,22100,0
|
|
20240823,180200,340721000,22100,22100,22100,22100,0
|
|
20240823,180100,340721000,22100,22100,22100,22100,0
|
|
20240823,180000,340721000,22100,22100,22100,22100,0
|
|
20240823,175900,340721000,22100,22100,22100,22100,0
|
|
20240823,175800,340721000,22100,22100,22100,22100,364
|
|
20240823,175700,340721000,22100,22100,22100,22100,0
|
|
20240823,175600,340721000,22100,22100,22100,22100,0
|
|
20240823,175500,340721000,22100,22100,22100,22100,0
|
|
20240823,175400,340721000,22100,22100,22100,22100,0
|
|
20240823,175300,340721000,22100,22100,22100,22100,0
|
|
20240823,175200,340721000,22100,22100,22100,22100,0
|
|
20240823,175100,340721000,22100,22100,22100,22100,0
|
|
20240823,175000,340721000,22100,22100,22100,22100,0
|
|
20240823,174900,340721000,22100,22100,22100,22100,0
|
|
20240823,174800,340721000,22100,22100,22100,22100,0
|
|
20240823,174700,340721000,22100,22100,22100,22100,0
|
|
20240823,174600,340721000,22100,22100,22100,22100,0
|
|
20240823,174500,340721000,22100,22100,22100,22100,0
|
|
20240823,174400,340721000,22100,22100,22100,22100,0
|
|
20240823,174300,340721000,22100,22100,22100,22100,0
|
|
20240823,174200,340721000,22100,22100,22100,22100,0
|
|
20240823,174100,340721000,22100,22100,22100,22100,0
|
|
20240823,174000,340721000,22100,22100,22100,22100,0
|
|
20240823,173900,340721000,22100,22100,22100,22100,0
|
|
20240823,173800,340721000,22100,22100,22100,22100,0
|
|
20240823,173700,340721000,22100,22100,22100,22100,0
|
|
20240823,173600,340721000,22100,22100,22100,22100,0
|
|
20240823,173500,340721000,22100,22100,22100,22100,0
|
|
20240823,173400,340721000,22100,22100,22100,22100,0
|
|
20240823,173300,340721000,22100,22100,22100,22100,0
|
|
20240823,173200,340721000,22100,22100,22100,22100,0
|
|
20240823,173100,340721000,22100,22100,22100,22100,0
|
|
20240823,173000,340721000,22100,22100,22100,22100,0
|
|
20240823,172900,340721000,22100,22100,22100,22100,0
|
|
20240823,172800,340721000,22100,22100,22100,22100,364
|
|
20240823,172700,340721000,22100,22100,22100,22100,0
|
|
20240823,172600,340721000,22100,22100,22100,22100,0
|
|
20240823,172500,340721000,22100,22100,22100,22100,0
|
|
20240823,172400,340721000,22100,22100,22100,22100,0
|
|
20240823,172300,340721000,22100,22100,22100,22100,0
|
|
20240823,172200,340721000,22100,22100,22100,22100,0
|
|
20240823,172100,340721000,22100,22100,22100,22100,0
|
|
20240823,172000,340721000,22100,22100,22100,22100,0
|
|
20240823,171900,340721000,22100,22100,22100,22100,0
|
|
20240823,171800,340721000,22100,22100,22100,22100,0
|
|
20240823,171700,340721000,22100,22100,22100,22100,0
|
|
20240823,171600,340721000,22100,22100,22100,22100,0
|
|
20240823,171500,340721000,22100,22100,22100,22100,0
|
|
20240823,171400,340721000,22100,22100,22100,22100,0
|
|
20240823,171300,340721000,22100,22100,22100,22100,0
|
|
20240823,171200,340721000,22100,22100,22100,22100,0
|
|
20240823,171100,340721000,22100,22100,22100,22100,0
|
|
20240823,171000,340721000,22100,22100,22100,22100,0
|
|
20240823,170900,340721000,22100,22100,22100,22100,0
|
|
20240823,170800,340721000,22100,22100,22100,22100,0
|
|
20240823,170700,340721000,22100,22100,22100,22100,0
|
|
20240823,170600,340721000,22100,22100,22100,22100,0
|
|
20240823,170500,340721000,22100,22100,22100,22100,0
|
|
20240823,170400,340721000,22100,22100,22100,22100,0
|
|
20240823,170300,340721000,22100,22100,22100,22100,0
|
|
20240823,170200,340721000,22100,22100,22100,22100,0
|
|
20240823,170100,340721000,22100,22100,22100,22100,0
|
|
20240823,170000,340721000,22100,22100,22100,22100,0
|
|
20240823,165900,340721000,22100,22100,22100,22100,0
|
|
20240823,165800,340721000,22100,22100,22100,22100,364
|
|
20240823,165700,340721000,22100,22100,22100,22100,0
|
|
20240823,165600,340721000,22100,22100,22100,22100,0
|
|
20240823,165500,340721000,22100,22100,22100,22100,0
|
|
20240823,165400,340721000,22100,22100,22100,22100,0
|
|
20240823,165300,340721000,22100,22100,22100,22100,0
|
|
20240823,165200,340721000,22100,22100,22100,22100,0
|
|
20240823,165100,340721000,22100,22100,22100,22100,0
|
|
20240823,165000,340721000,22100,22100,22100,22100,0
|
|
20240823,164900,340721000,22100,22100,22100,22100,0
|
|
20240823,164800,340721000,22100,22100,22100,22100,0
|
|
20240823,164700,340721000,22100,22100,22100,22100,0
|
|
20240823,164600,340721000,22100,22100,22100,22100,0
|
|
20240823,164500,340721000,22100,22100,22100,22100,0
|
|
20240823,164400,340721000,22100,22100,22100,22100,0
|
|
20240823,164300,340721000,22100,22100,22100,22100,0
|
|
20240823,164200,340721000,22100,22100,22100,22100,0
|
|
20240823,164100,340721000,22100,22100,22100,22100,0
|
|
20240823,164000,340721000,22100,22100,22100,22100,0
|
|
20240823,163900,340721000,22100,22100,22100,22100,0
|
|
20240823,163800,340721000,22100,22100,22100,22100,0
|
|
20240823,163700,340721000,22100,22100,22100,22100,0
|
|
20240823,163600,340721000,22100,22100,22100,22100,0
|
|
20240823,163500,340721000,22100,22100,22100,22100,0
|
|
20240823,163400,340721000,22100,22100,22100,22100,0
|
|
20240823,163300,340721000,22100,22100,22100,22100,0
|
|
20240823,163200,340721000,22100,22100,22100,22100,0
|
|
20240823,163100,340721000,22100,22100,22100,22100,0
|
|
20240823,163000,340721000,22100,22100,22100,22100,0
|
|
20240823,162900,340721000,22100,22100,22100,22100,0
|
|
20240823,162800,340721000,22100,22100,22100,22100,364
|
|
20240823,162700,340721000,22100,22100,22100,22100,0
|
|
20240823,162600,340721000,22100,22100,22100,22100,0
|
|
20240823,162500,340721000,22100,22100,22100,22100,0
|
|
20240823,162400,340721000,22100,22100,22100,22100,0
|
|
20240823,162300,340721000,22100,22100,22100,22100,0
|
|
20240823,162200,340721000,22100,22100,22100,22100,0
|
|
20240823,162100,340721000,22100,22100,22100,22100,0
|
|
20240823,162000,340721000,22100,22100,22100,22100,0
|
|
20240823,161900,340721000,22100,22100,22100,22100,0
|
|
20240823,161800,340721000,22100,22100,22100,22100,0
|
|
20240823,161700,340721000,22100,22100,22100,22100,0
|
|
20240823,161600,340721000,22100,22100,22100,22100,0
|
|
20240823,161500,340721000,22100,22100,22100,22100,0
|
|
20240823,161400,340721000,22100,22100,22100,22100,0
|
|
20240823,161300,340721000,22100,22100,22100,22100,0
|
|
20240823,161200,340721000,22100,22100,22100,22100,0
|
|
20240823,161100,340721000,22100,22100,22100,22100,0
|
|
20240823,161000,340721000,22100,22100,22100,22100,0
|
|
20240823,160900,340721000,22100,22100,22100,22100,0
|
|
20240823,160800,340721000,22100,22100,22100,22100,0
|
|
20240823,160700,340721000,22100,22100,22100,22100,0
|
|
20240823,160600,340721000,22100,22100,22100,22100,0
|
|
20240823,160500,340721000,22100,22100,22100,22100,0
|
|
20240823,160400,340721000,22100,22100,22100,22100,0
|
|
20240823,160300,340721000,22100,22100,22100,22100,0
|
|
20240823,160200,340721000,22100,22100,22100,22100,0
|
|
20240823,160100,340721000,22100,22100,22100,22100,0
|
|
20240823,160000,340721000,22100,22100,22100,22100,0
|
|
20240823,155900,340721000,22100,22100,22100,22100,0
|
|
20240823,155800,340721000,22100,22100,22100,22100,364
|
|
20240823,155700,340721000,22100,22100,22100,22100,0
|
|
20240823,155600,340721000,22100,22100,22100,22100,0
|
|
20240823,155500,340721000,22100,22100,22100,22100,0
|
|
20240823,155400,340721000,22100,22100,22100,22100,0
|
|
20240823,155300,340721000,22100,22100,22100,22100,0
|
|
20240823,155200,340721000,22100,22100,22100,22100,0
|
|
20240823,155100,340721000,22100,22100,22100,22100,0
|
|
20240823,155000,340721000,22100,22100,22100,22100,0
|
|
20240823,154900,340721000,22100,22100,22100,22100,0
|
|
20240823,154800,340721000,22100,22100,22100,22100,0
|
|
20240823,154700,340721000,22100,22100,22100,22100,0
|
|
20240823,154600,340721000,22100,22100,22100,22100,0
|
|
20240823,154500,340721000,22100,22100,22100,22100,0
|
|
20240823,154400,340721000,22100,22100,22100,22100,0
|
|
20240823,154300,340721000,22100,22100,22100,22100,0
|
|
20240823,154200,340721000,22100,22100,22100,22100,0
|
|
20240823,154100,340721000,22100,22100,22100,22100,0
|
|
20240823,154000,340721000,22100,22100,22100,22100,0
|
|
20240823,153900,340721000,22100,22100,22100,22100,0
|
|
20240823,153800,340721000,22100,22100,22100,22100,0
|
|
20240823,153700,340721000,22100,22100,22100,22100,0
|
|
20240823,153600,340721000,22100,22100,22100,22100,0
|
|
20240823,153500,340721000,22100,22100,22100,22100,0
|
|
20240823,153400,340721000,22100,22100,22100,22100,0
|
|
20240823,153300,340721000,22100,22100,22100,22100,0
|
|
20240823,153200,340721000,22100,22100,22100,22100,0
|
|
20240823,153100,340721000,22100,22100,22100,22100,0
|
|
20240823,153000,340721000,22100,22100,22100,22100,364
|
|
20240823,152900,332676600,22250,22250,22250,22250,0
|
|
20240823,152800,332676600,22250,22250,22250,22250,0
|
|
20240823,152700,332676600,22250,22250,22250,22250,0
|
|
20240823,152600,332676600,22250,22250,22250,22250,0
|
|
20240823,152500,332676600,22250,22250,22250,22250,0
|
|
20240823,152400,332676600,22250,22250,22250,22250,0
|
|
20240823,152300,332676600,22250,22250,22250,22250,0
|
|
20240823,152200,332676600,22250,22250,22250,22250,0
|
|
20240823,152100,332676600,22250,22250,22250,22250,0
|
|
20240823,152000,332676600,22250,22250,22250,22250,0
|
|
20240823,151900,332676600,22250,22200,22250,22100,116
|
|
20240823,151800,330108100,22200,22200,22200,22200,7
|
|
20240823,151700,329952700,22200,22200,22200,22200,0
|
|
20240823,151600,329952700,22200,22200,22200,22200,0
|
|
20240823,151500,329952700,22200,22200,22200,22200,7
|
|
20240823,151400,329797300,22200,22200,22200,22200,0
|
|
20240823,151300,329797300,22200,22200,22200,22200,136
|
|
20240823,151200,326778100,22250,22250,22250,22250,293
|
|
20240823,151100,320258850,22250,22250,22250,22250,0
|
|
20240823,151000,320258850,22250,22250,22250,22250,32
|
|
20240823,150900,319546850,22250,22250,22250,22250,25
|
|
20240823,150800,318990600,22250,22250,22250,22250,0
|
|
20240823,150700,318990600,22250,22250,22250,22250,8
|
|
20240823,150600,318812600,22250,22250,22250,22250,0
|
|
20240823,150500,318812600,22250,22250,22250,22250,8
|
|
20240823,150400,318634600,22250,22300,22300,22250,50
|
|
20240823,150300,317521600,22250,22250,22250,22250,0
|
|
20240823,150200,317521600,22250,22250,22250,22250,7
|
|
20240823,150100,317365850,22300,22300,22300,22300,11
|
|
20240823,150000,317120550,22250,22250,22250,22250,7
|
|
20240823,145900,316964800,22300,22300,22300,22300,1
|
|
20240823,145800,316942500,22300,22300,22300,22300,0
|
|
20240823,145700,316942500,22300,22300,22300,22300,7
|
|
20240823,145600,316786400,22350,22350,22350,22350,0
|
|
20240823,145500,316786400,22350,22300,22350,22300,8
|
|
20240823,145400,316607950,22350,22350,22350,22350,0
|
|
20240823,145300,316607950,22350,22250,22350,22250,3
|
|
20240823,145200,316541100,22250,22250,22250,22250,7
|
|
20240823,145100,316385350,22250,22250,22250,22250,0
|
|
20240823,145000,316385350,22250,22250,22250,22250,11
|
|
20240823,144900,316140600,22250,22300,22300,22250,77
|
|
20240823,144800,314424350,22300,22300,22300,22300,0
|
|
20240823,144700,314424350,22300,22300,22300,22300,0
|
|
20240823,144600,314424350,22300,22300,22300,22300,7
|
|
20240823,144500,314268250,22300,22300,22300,22300,7
|
|
20240823,144400,314112150,22400,22400,22400,22400,1
|
|
20240823,144300,314089750,22300,22300,22300,22300,0
|
|
20240823,144200,314089750,22300,22300,22300,22300,25
|
|
20240823,144100,313532250,22300,22300,22300,22300,8
|
|
20240823,144000,313353850,22300,22300,22300,22300,6
|
|
20240823,143900,313220050,22400,22400,22400,22400,1
|
|
20240823,143800,313197650,22450,22350,22450,22350,248
|
|
20240823,143700,307639150,22300,22300,22300,22300,1
|
|
20240823,143600,307616850,22300,22300,22300,22300,8
|
|
20240823,143500,307438450,22300,22300,22300,22300,50
|
|
20240823,143400,306323450,22250,22250,22250,22250,0
|
|
20240823,143300,306323450,22250,22250,22250,22250,7
|
|
20240823,143200,306167700,22250,22250,22250,22250,0
|
|
20240823,143100,306167700,22250,22250,22250,22250,7
|
|
20240823,143000,306011950,22200,22200,22200,22200,0
|
|
20240823,142900,306011950,22200,22200,22200,22200,0
|
|
20240823,142800,306011950,22200,22200,22200,22200,7
|
|
20240823,142700,305856550,22200,22200,22200,22200,0
|
|
20240823,142600,305856550,22200,22200,22200,22200,7
|
|
20240823,142500,305701150,22250,22250,22250,22250,10
|
|
20240823,142400,305478650,22200,22200,22200,22200,0
|
|
20240823,142300,305478650,22200,22200,22200,22200,16
|
|
20240823,142200,305123450,22150,22150,22150,22150,0
|
|
20240823,142100,305123450,22150,22150,22150,22150,0
|
|
20240823,142000,305123450,22150,22150,22150,22150,41
|
|
20240823,141900,304215300,22150,22250,22250,22150,100
|
|
20240823,141800,301996750,22250,22200,22250,22200,12
|
|
20240823,141700,301730100,22250,22250,22250,22250,0
|
|
20240823,141600,301730100,22250,22250,22250,22250,5
|
|
20240823,141500,301618850,22200,22200,22200,22200,7
|
|
20240823,141400,301463450,22200,22200,22200,22200,0
|
|
20240823,141300,301463450,22200,22250,22250,22200,7
|
|
20240823,141200,301307900,22250,22250,22250,22250,2
|
|
20240823,141100,301263400,22250,22250,22250,22250,0
|
|
20240823,141000,301263400,22250,22250,22250,22250,7
|
|
20240823,140900,301107650,22250,22250,22250,22250,0
|
|
20240823,140800,301107650,22250,22250,22250,22250,0
|
|
20240823,140700,301107650,22250,22250,22250,22250,8
|
|
20240823,140600,300929650,22200,22200,22200,22200,0
|
|
20240823,140500,300929650,22200,22250,22250,22200,8
|
|
20240823,140400,300751900,22200,22200,22200,22200,0
|
|
20240823,140300,300751900,22200,22200,22200,22200,0
|
|
20240823,140200,300751900,22200,22200,22200,22200,8
|
|
20240823,140100,300574300,22200,22200,22200,22200,6
|
|
20240823,140000,300441100,22250,22250,22250,22250,1
|
|
20240823,135900,300418850,22300,22300,22300,22300,0
|
|
20240823,135800,300418850,22300,22300,22300,22300,0
|
|
20240823,135700,300418850,22300,22200,22300,22200,9
|
|
20240823,135600,300218850,22200,22200,22200,22200,205
|
|
20240823,135500,295667850,22200,22200,22200,22200,8
|
|
20240823,135400,295490250,22250,22250,22250,22250,0
|
|
20240823,135300,295490250,22250,22250,22250,22250,25
|
|
20240823,135200,294934000,22250,22250,22250,22250,7
|
|
20240823,135100,294778250,22300,22300,22300,22300,0
|
|
20240823,135000,294778250,22300,22300,22300,22300,105
|
|
20240823,134900,292436750,22200,22250,22250,22200,276
|
|
20240823,134800,286297700,22200,22200,22200,22200,0
|
|
20240823,134700,286297700,22200,22200,22200,22200,7
|
|
20240823,134600,286142300,22200,22200,22200,22200,0
|
|
20240823,134500,286142300,22200,22200,22200,22200,0
|
|
20240823,134400,286142300,22200,22200,22200,22200,7
|
|
20240823,134300,285986900,22200,22200,22200,22200,0
|
|
20240823,134200,285986900,22200,22200,22200,22200,10
|
|
20240823,134100,285764900,22200,22200,22200,22200,37
|
|
20240823,134000,284943500,22200,22200,22200,22200,0
|
|
20240823,133900,284943500,22200,22200,22200,22200,8
|
|
20240823,133800,284765900,22200,22200,22200,22200,0
|
|
20240823,133700,284765900,22200,22200,22200,22200,0
|
|
20240823,133600,284765900,22200,22200,22200,22200,8
|
|
20240823,133500,284588300,22200,22200,22200,22200,362
|
|
20240823,133400,276551900,22200,22200,22200,22200,7
|
|
20240823,133300,276396500,22200,22200,22200,22200,0
|
|
20240823,133200,276396500,22200,22200,22200,22200,0
|
|
20240823,133100,276396500,22200,22200,22200,22200,8
|
|
20240823,133000,276218900,22200,22200,22200,22200,1
|
|
20240823,132900,276196700,22200,22200,22200,22200,0
|
|
20240823,132800,276196700,22200,22150,22200,22150,500
|
|
20240823,132700,265096750,22150,22150,22150,22150,0
|
|
20240823,132600,265096750,22150,22150,22150,22150,7
|
|
20240823,132500,264941700,22150,22150,22150,22150,0
|
|
20240823,132400,264941700,22150,22150,22150,22150,8
|
|
20240823,132300,264764500,22200,22200,22200,22200,0
|
|
20240823,132200,264764500,22200,22200,22200,22200,0
|
|
20240823,132100,264764500,22200,22250,22250,22200,176
|
|
20240823,132000,260855850,22250,22250,22250,22250,7
|
|
20240823,131900,260700100,22200,22200,22200,22200,9
|
|
20240823,131800,260500300,22200,22200,22200,22200,7
|
|
20240823,131700,260344900,22200,22200,22200,22200,0
|
|
20240823,131600,260344900,22200,22200,22200,22200,20
|
|
20240823,131500,259900900,22200,22200,22200,22200,9
|
|
20240823,131400,259701100,22200,22200,22200,22200,0
|
|
20240823,131300,259701100,22200,22200,22200,22200,7
|
|
20240823,131200,259545700,22200,22200,22200,22200,15
|
|
20240823,131100,259212700,22200,22200,22200,22200,0
|
|
20240823,131000,259212700,22200,22200,22200,22200,8
|
|
20240823,130900,259035100,22200,22200,22200,22200,0
|
|
20240823,130800,259035100,22200,22200,22200,22200,7
|
|
20240823,130700,258879700,22200,22200,22200,22200,0
|
|
20240823,130600,258879700,22200,22200,22200,22200,0
|
|
20240823,130500,258879700,22200,22200,22200,22200,8
|
|
20240823,130400,258702100,22200,22200,22200,22200,0
|
|
20240823,130300,258702100,22200,22200,22200,22200,0
|
|
20240823,130200,258702100,22200,22200,22200,22200,8
|
|
20240823,130100,258524500,22200,22200,22200,22200,0
|
|
20240823,130000,258524500,22200,22250,22250,22200,7
|
|
20240823,125900,258369050,22200,22200,22200,22200,0
|
|
20240823,125800,258369050,22200,22200,22200,22200,0
|
|
20240823,125700,258369050,22200,22200,22200,22200,12
|
|
20240823,125600,258102650,22250,22250,22250,22250,3
|
|
20240823,125500,258035900,22300,22300,22300,22300,1
|
|
20240823,125400,258013600,22350,22200,22350,22200,20
|
|
20240823,125300,257568400,22200,22200,22200,22200,0
|
|
20240823,125200,257568400,22200,22200,22200,22200,7
|
|
20240823,125100,257413000,22200,22200,22200,22200,0
|
|
20240823,125000,257413000,22200,22200,22200,22200,0
|
|
20240823,124900,257413000,22200,22250,22250,22200,7
|
|
20240823,124800,257257550,22200,22200,22200,22200,7
|
|
20240823,124700,257102150,22300,22300,22300,22300,1
|
|
20240823,124600,257079850,22300,22300,22300,22300,0
|
|
20240823,124500,257079850,22300,22300,22300,22300,0
|
|
20240823,124400,257079850,22300,22250,22300,22250,100
|
|
20240823,124300,254850750,22200,22200,22200,22200,0
|
|
20240823,124200,254850750,22200,22200,22200,22200,7
|
|
20240823,124100,254695350,22200,22200,22200,22200,0
|
|
20240823,124000,254695350,22200,22200,22200,22200,0
|
|
20240823,123900,254695350,22200,22200,22200,22200,12
|
|
20240823,123800,254428950,22100,22100,22100,22100,0
|
|
20240823,123700,254428950,22100,22100,22100,22100,39
|
|
20240823,123600,253567050,22150,22150,22150,22150,1
|
|
20240823,123500,253544900,22150,22150,22150,22150,0
|
|
20240823,123400,253544900,22150,22150,22150,22150,15
|
|
20240823,123300,253212650,22150,22150,22150,22150,0
|
|
20240823,123200,253212650,22150,22150,22150,22150,5
|
|
20240823,123100,253101900,22100,22100,22100,22100,7
|
|
20240823,123000,252947200,22100,22100,22100,22100,50
|
|
20240823,122900,251842200,22100,22150,22150,22100,8
|
|
20240823,122800,251665350,22150,22150,22150,22150,33
|
|
20240823,122700,250934400,22100,22100,22100,22100,0
|
|
20240823,122600,250934400,22100,22100,22100,22100,8
|
|
20240823,122500,250757600,22100,22100,22100,22100,0
|
|
20240823,122400,250757600,22100,22100,22100,22100,8
|
|
20240823,122300,250580800,22150,22150,22150,22150,1
|
|
20240823,122200,250558650,22050,22050,22050,22050,0
|
|
20240823,122100,250558650,22050,22050,22050,22050,8
|
|
20240823,122000,250382250,22050,22050,22050,22050,0
|
|
20240823,121900,250382250,22050,22050,22050,22050,0
|
|
20240823,121800,250382250,22050,22050,22050,22050,7
|
|
20240823,121700,250227900,22050,22050,22050,22050,1
|
|
20240823,121600,250205850,22150,22050,22150,22050,8
|
|
20240823,121500,250029350,22050,22050,22050,22050,0
|
|
20240823,121400,250029350,22050,22100,22100,22050,1035
|
|
20240823,121300,227191900,22100,22100,22100,22100,7
|
|
20240823,121200,227037200,22100,22100,22100,22100,0
|
|
20240823,121100,227037200,22100,22100,22100,22100,0
|
|
20240823,121000,227037200,22100,22100,22100,22100,8
|
|
20240823,120900,226860400,22100,22150,22150,22100,8
|
|
20240823,120800,226683550,22200,22200,22200,22200,0
|
|
20240823,120700,226683550,22200,22200,22200,22200,0
|
|
20240823,120600,226683550,22200,22200,22200,22200,5
|
|
20240823,120500,226572550,22100,22100,22100,22100,7
|
|
20240823,120400,226417850,22100,22100,22100,22100,0
|
|
20240823,120300,226417850,22100,22100,22100,22100,8
|
|
20240823,120200,226241050,22100,22100,22100,22100,0
|
|
20240823,120100,226241050,22100,22100,22100,22100,0
|
|
20240823,120000,226241050,22100,22150,22150,22100,8
|
|
20240823,115900,226064200,22100,22100,22100,22100,0
|
|
20240823,115800,226064200,22100,22100,22100,22100,2
|
|
20240823,115700,226020000,22150,22150,22150,22150,5
|
|
20240823,115600,225909250,22150,22150,22150,22150,0
|
|
20240823,115500,225909250,22150,22150,22150,22150,7
|
|
20240823,115400,225754200,22200,22200,22200,22200,0
|
|
20240823,115300,225754200,22200,22200,22200,22200,1
|
|
20240823,115200,225732000,22150,22150,22150,22150,8
|
|
20240823,115100,225554800,22100,22100,22100,22100,0
|
|
20240823,115000,225554800,22100,22150,22150,22100,8
|
|
20240823,114900,225377950,22100,22100,22100,22100,0
|
|
20240823,114800,225377950,22100,22100,22100,22100,0
|
|
20240823,114700,225377950,22100,22100,22100,22100,8
|
|
20240823,114600,225201150,22100,22100,22100,22100,8
|
|
20240823,114500,225024350,22200,22200,22200,22200,0
|
|
20240823,114400,225024350,22200,22200,22200,22200,1
|
|
20240823,114300,225002150,22100,22100,22100,22100,0
|
|
20240823,114200,225002150,22100,22150,22150,22100,13
|
|
20240823,114100,224714300,22100,22100,22100,22100,104
|
|
20240823,114000,222415900,22100,22150,22150,22100,8
|
|
20240823,113900,222239050,22200,22200,22200,22200,0
|
|
20240823,113800,222239050,22200,22100,22200,22100,45
|
|
20240823,113700,221244450,22100,22100,22100,22100,8
|
|
20240823,113600,221067650,22100,22100,22100,22100,0
|
|
20240823,113500,221067650,22100,22100,22100,22100,3
|
|
20240823,113400,221001350,22150,22150,22150,22150,5
|
|
20240823,113300,220890600,22150,22150,22150,22150,0
|
|
20240823,113200,220890600,22150,22150,22150,22150,8
|
|
20240823,113100,220713400,22200,22200,22200,22200,2
|
|
20240823,113000,220669000,22200,22150,22200,22150,8
|
|
20240823,112900,220491750,22200,22200,22200,22200,0
|
|
20240823,112800,220491750,22200,22200,22200,22200,0
|
|
20240823,112700,220491750,22200,22200,22200,22200,68
|
|
20240823,112600,218982150,22200,22200,22200,22200,1
|
|
20240823,112500,218959950,22100,22100,22100,22100,7
|
|
20240823,112400,218805250,22200,22200,22200,22200,0
|
|
20240823,112300,218805250,22200,22200,22200,22200,0
|
|
20240823,112200,218805250,22200,22200,22200,22200,1
|
|
20240823,112100,218783050,22100,22100,22100,22100,7
|
|
20240823,112000,218628350,22100,22100,22100,22100,8
|
|
20240823,111900,218451550,22200,22200,22200,22200,0
|
|
20240823,111800,218451550,22200,22200,22200,22200,1
|
|
20240823,111700,218429350,22100,22100,22100,22100,0
|
|
20240823,111600,218429350,22100,22100,22100,22100,9
|
|
20240823,111500,218230450,22100,22100,22100,22100,7
|
|
20240823,111400,218075750,22200,22200,22200,22200,0
|
|
20240823,111300,218075750,22200,22200,22200,22200,1
|
|
20240823,111200,218053550,22100,22100,22100,22100,7
|
|
20240823,111100,217898850,22200,22200,22200,22200,0
|
|
20240823,111000,217898850,22200,22200,22200,22200,1
|
|
20240823,110900,217876650,22150,22150,22150,22150,7
|
|
20240823,110800,217721600,22200,22200,22200,22200,0
|
|
20240823,110700,217721600,22200,22200,22200,22200,0
|
|
20240823,110600,217721600,22200,22100,22200,22100,264
|
|
20240823,110500,211887000,22100,22200,22200,22100,866
|
|
20240823,110400,192729100,22200,22200,22200,22200,25
|
|
20240823,110300,192174100,22250,22250,22250,22250,0
|
|
20240823,110200,192174100,22250,22250,22250,22250,245
|
|
20240823,110100,186722850,22250,22250,22250,22250,78
|
|
20240823,110000,184987350,22300,22300,22300,22300,100
|
|
20240823,105900,182757350,22300,22200,22300,22200,190
|
|
20240823,105800,178530350,22300,22300,22300,22300,18
|
|
20240823,105700,178128950,22300,22450,22450,22300,887
|
|
20240823,105600,158234450,22500,22500,22500,22500,0
|
|
20240823,105500,158234450,22500,22400,22500,22400,177
|
|
20240823,105400,154255350,22500,22250,22500,22250,1046
|
|
20240823,105300,130851750,22300,22300,22300,22300,0
|
|
20240823,105200,130851750,22300,22300,22300,22300,0
|
|
20240823,105100,130851750,22300,22300,22300,22300,0
|
|
20240823,105000,130851750,22300,22250,22300,22250,667
|
|
20240823,104900,115996850,22200,22150,22200,22150,67
|
|
20240823,104800,114510000,22100,22100,22100,22100,0
|
|
20240823,104700,114510000,22100,22100,22100,22100,28
|
|
20240823,104600,113891200,22100,22100,22100,22100,330
|
|
20240823,104500,106598200,22150,22150,22150,22150,12
|
|
20240823,104400,106332400,22150,22150,22150,22150,70
|
|
20240823,104300,104781900,22200,22200,22200,22200,0
|
|
20240823,104200,104781900,22200,22200,22200,22200,5
|
|
20240823,104100,104670900,22200,22200,22200,22200,5
|
|
20240823,104000,104559900,22200,22200,22200,22200,60
|
|
20240823,103900,103227900,22200,22200,22200,22200,10
|
|
20240823,103800,103005900,22150,22150,22150,22150,0
|
|
20240823,103700,103005900,22150,22150,22150,22150,0
|
|
20240823,103600,103005900,22150,22150,22150,22150,0
|
|
20240823,103500,103005900,22150,22150,22150,22150,1
|
|
20240823,103400,102983750,22150,22150,22150,22150,132
|
|
20240823,103300,100059950,22200,22200,22200,22200,36
|
|
20240823,103200,99260750,22200,22200,22200,22200,0
|
|
20240823,103100,99260750,22200,22250,22250,22200,61
|
|
20240823,103000,97906300,22200,22250,22250,22200,54
|
|
20240823,102900,96707250,22250,22300,22300,22250,251
|
|
20240823,102800,91122450,22300,22300,22300,22300,0
|
|
20240823,102700,91122450,22300,22250,22300,22250,20
|
|
20240823,102600,90676950,22250,22250,22250,22250,0
|
|
20240823,102500,90676950,22250,22250,22250,22250,704
|
|
20240823,102400,75012950,22300,22300,22300,22300,0
|
|
20240823,102300,75012950,22300,22300,22300,22300,5
|
|
20240823,102200,74901450,22300,22300,22300,22300,0
|
|
20240823,102100,74901450,22300,22300,22300,22300,0
|
|
20240823,102000,74901450,22300,22300,22300,22300,0
|
|
20240823,101900,74901450,22300,22300,22300,22300,1
|
|
20240823,101800,74879150,22250,22250,22250,22250,26
|
|
20240823,101700,74300650,22300,22300,22300,22300,10
|
|
20240823,101600,74077650,22300,22250,22300,22250,270
|
|
20240823,101500,68065150,22300,22300,22300,22250,50
|
|
20240823,101400,66952350,22250,22300,22300,22250,31
|
|
20240823,101300,66262550,22250,22250,22300,22250,746
|
|
20240823,101200,49629050,22300,22300,22300,22300,2
|
|
20240823,101100,49584450,22250,22250,22250,22250,0
|
|
20240823,101000,49584450,22250,22250,22250,22250,96
|
|
20240823,100900,47448450,22250,22250,22250,22250,0
|
|
20240823,100800,47448450,22250,22250,22250,22250,0
|
|
20240823,100700,47448450,22250,22250,22250,22250,0
|
|
20240823,100600,47448450,22250,22250,22250,22250,0
|
|
20240823,100500,47448450,22250,22250,22250,22250,0
|
|
20240823,100400,47448450,22250,22300,22300,22250,2
|
|
20240823,100300,47403900,22300,22300,22300,22300,0
|
|
20240823,100200,47403900,22300,22300,22300,22300,7
|
|
20240823,100100,47247800,22300,22300,22300,22300,0
|
|
20240823,100000,47247800,22300,22300,22300,22300,0
|
|
20240823,095900,47247800,22300,22300,22300,22300,0
|
|
20240823,095800,47247800,22300,22300,22300,22300,0
|
|
20240823,095700,47247800,22300,22300,22300,22300,0
|
|
20240823,095600,47247800,22300,22300,22300,22300,0
|
|
20240823,095500,47247800,22300,22300,22300,22300,10
|
|
20240823,095400,47024800,22300,22300,22300,22300,11
|
|
20240823,095300,46779500,22300,22300,22300,22300,4
|
|
20240823,095200,46690300,22250,22250,22250,22250,0
|
|
20240823,095100,46690300,22250,22250,22250,22250,0
|
|
20240823,095000,46690300,22250,22250,22250,22250,0
|
|
20240823,094900,46690300,22250,22250,22250,22250,0
|
|
20240823,094800,46690300,22250,22250,22250,22250,0
|
|
20240823,094700,46690300,22250,22250,22250,22250,114
|
|
20240823,094600,44153800,22250,22150,22250,22150,111
|
|
20240823,094500,41695050,22250,22250,22250,22250,1
|
|
20240823,094400,41672800,22200,22200,22200,22200,8
|
|
20240823,094300,41495200,22100,22100,22100,22100,0
|
|
20240823,094200,41495200,22100,22100,22100,22100,0
|
|
20240823,094100,41495200,22100,22100,22100,22100,0
|
|
20240823,094000,41495200,22100,22100,22100,22100,0
|
|
20240823,093900,41495200,22100,22100,22100,22100,0
|
|
20240823,093800,41495200,22100,22100,22100,22100,0
|
|
20240823,093700,41495200,22100,22200,22200,22100,16
|
|
20240823,093600,41141500,22150,22150,22150,22150,1
|
|
20240823,093500,41119350,22150,22150,22150,22150,1
|
|
20240823,093400,41097200,22150,22150,22150,22150,1
|
|
20240823,093300,41075050,22100,22150,22150,22100,70
|
|
20240823,093200,39527050,22100,22100,22100,22100,0
|
|
20240823,093100,39527050,22100,22100,22100,22100,0
|
|
20240823,093000,39527050,22100,22100,22100,22100,0
|
|
20240823,092900,39527050,22100,22100,22100,22100,0
|
|
20240823,092800,39527050,22100,22100,22100,22100,0
|
|
20240823,092700,39527050,22100,22100,22100,22100,84
|
|
20240823,092600,37670650,22150,22150,22150,22150,29
|
|
20240823,092500,37028300,22150,22150,22150,22150,30
|
|
20240823,092400,36363800,22200,22200,22200,22200,0
|
|
20240823,092300,36363800,22200,22200,22200,22200,1
|
|
20240823,092200,36341600,22250,22250,22250,22250,0
|
|
20240823,092100,36341600,22250,22250,22250,22250,0
|
|
20240823,092000,36341600,22250,22250,22250,22250,1
|
|
20240823,091900,36319350,22250,22250,22250,22250,1
|
|
20240823,091800,36297100,22300,22300,22300,22300,0
|
|
20240823,091700,36297100,22300,22300,22300,22300,0
|
|
20240823,091600,36297100,22300,22300,22300,22300,1
|
|
20240823,091500,36274800,22200,22200,22200,22200,41
|
|
20240823,091400,35364600,22250,22250,22250,22250,0
|
|
20240823,091300,35364600,22250,22250,22250,22250,20
|
|
20240823,091200,34919600,22250,22250,22250,22250,31
|
|
20240823,091100,34229850,22250,22250,22250,22250,1
|
|
20240823,091000,34207600,22150,22150,22150,22150,1
|
|
20240823,090900,34185450,22200,22200,22200,22200,0
|
|
20240823,090800,34185450,22200,22200,22200,22200,0
|
|
20240823,090700,34185450,22200,22200,22200,22200,27
|
|
20240823,090600,33586050,22100,22100,22100,22100,0
|
|
20240823,090500,33586050,22100,22100,22100,22100,0
|
|
20240823,090400,33586050,22100,22100,22100,22100,100
|
|
20240823,090300,31376050,22100,22100,22100,22100,20
|
|
20240823,090200,30934050,22200,22200,22200,22200,133
|
|
20240823,090100,27981450,22050,22050,22050,22050,1020
|
|
20240823,090000,5490450,22050,22050,22050,22050,249
|