751 lines
38 KiB
CSV
751 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,212800,412163600,21700,21700,21700,21700,278
|
|
20240826,212700,412163600,21700,21700,21700,21700,0
|
|
20240826,212600,412163600,21700,21700,21700,21700,0
|
|
20240826,212500,412163600,21700,21700,21700,21700,0
|
|
20240826,212400,412163600,21700,21700,21700,21700,0
|
|
20240826,212300,412163600,21700,21700,21700,21700,0
|
|
20240826,212200,412163600,21700,21700,21700,21700,0
|
|
20240826,212100,412163600,21700,21700,21700,21700,0
|
|
20240826,212000,412163600,21700,21700,21700,21700,0
|
|
20240826,211900,412163600,21700,21700,21700,21700,0
|
|
20240826,211800,412163600,21700,21700,21700,21700,0
|
|
20240826,211700,412163600,21700,21700,21700,21700,0
|
|
20240826,211600,412163600,21700,21700,21700,21700,0
|
|
20240826,211500,412163600,21700,21700,21700,21700,0
|
|
20240826,211400,412163600,21700,21700,21700,21700,0
|
|
20240826,211300,412163600,21700,21700,21700,21700,0
|
|
20240826,211200,412163600,21700,21700,21700,21700,0
|
|
20240826,211100,412163600,21700,21700,21700,21700,0
|
|
20240826,211000,412163600,21700,21700,21700,21700,0
|
|
20240826,210900,412163600,21700,21700,21700,21700,0
|
|
20240826,210800,412163600,21700,21700,21700,21700,0
|
|
20240826,210700,412163600,21700,21700,21700,21700,0
|
|
20240826,210600,412163600,21700,21700,21700,21700,0
|
|
20240826,210500,412163600,21700,21700,21700,21700,0
|
|
20240826,210400,412163600,21700,21700,21700,21700,0
|
|
20240826,210300,412163600,21700,21700,21700,21700,0
|
|
20240826,210200,412163600,21700,21700,21700,21700,0
|
|
20240826,210100,412163600,21700,21700,21700,21700,0
|
|
20240826,210000,412163600,21700,21700,21700,21700,0
|
|
20240826,205900,412163600,21700,21700,21700,21700,0
|
|
20240826,205800,412163600,21700,21700,21700,21700,278
|
|
20240826,205700,412163600,21700,21700,21700,21700,0
|
|
20240826,205600,412163600,21700,21700,21700,21700,0
|
|
20240826,205500,412163600,21700,21700,21700,21700,0
|
|
20240826,205400,412163600,21700,21700,21700,21700,0
|
|
20240826,205300,412163600,21700,21700,21700,21700,0
|
|
20240826,205200,412163600,21700,21700,21700,21700,0
|
|
20240826,205100,412163600,21700,21700,21700,21700,0
|
|
20240826,205000,412163600,21700,21700,21700,21700,0
|
|
20240826,204900,412163600,21700,21700,21700,21700,0
|
|
20240826,204800,412163600,21700,21700,21700,21700,0
|
|
20240826,204700,412163600,21700,21700,21700,21700,0
|
|
20240826,204600,412163600,21700,21700,21700,21700,0
|
|
20240826,204500,412163600,21700,21700,21700,21700,0
|
|
20240826,204400,412163600,21700,21700,21700,21700,0
|
|
20240826,204300,412163600,21700,21700,21700,21700,0
|
|
20240826,204200,412163600,21700,21700,21700,21700,0
|
|
20240826,204100,412163600,21700,21700,21700,21700,0
|
|
20240826,204000,412163600,21700,21700,21700,21700,0
|
|
20240826,203900,412163600,21700,21700,21700,21700,0
|
|
20240826,203800,412163600,21700,21700,21700,21700,0
|
|
20240826,203700,412163600,21700,21700,21700,21700,0
|
|
20240826,203600,412163600,21700,21700,21700,21700,0
|
|
20240826,203500,412163600,21700,21700,21700,21700,0
|
|
20240826,203400,412163600,21700,21700,21700,21700,0
|
|
20240826,203300,412163600,21700,21700,21700,21700,0
|
|
20240826,203200,412163600,21700,21700,21700,21700,0
|
|
20240826,203100,412163600,21700,21700,21700,21700,0
|
|
20240826,203000,412163600,21700,21700,21700,21700,0
|
|
20240826,202900,412163600,21700,21700,21700,21700,0
|
|
20240826,202800,412163600,21700,21700,21700,21700,278
|
|
20240826,202700,412163600,21700,21700,21700,21700,0
|
|
20240826,202600,412163600,21700,21700,21700,21700,0
|
|
20240826,202500,412163600,21700,21700,21700,21700,0
|
|
20240826,202400,412163600,21700,21700,21700,21700,0
|
|
20240826,202300,412163600,21700,21700,21700,21700,0
|
|
20240826,202200,412163600,21700,21700,21700,21700,0
|
|
20240826,202100,412163600,21700,21700,21700,21700,0
|
|
20240826,202000,412163600,21700,21700,21700,21700,0
|
|
20240826,201900,412163600,21700,21700,21700,21700,0
|
|
20240826,201800,412163600,21700,21700,21700,21700,0
|
|
20240826,201700,412163600,21700,21700,21700,21700,0
|
|
20240826,201600,412163600,21700,21700,21700,21700,0
|
|
20240826,201500,412163600,21700,21700,21700,21700,0
|
|
20240826,201400,412163600,21700,21700,21700,21700,0
|
|
20240826,201300,412163600,21700,21700,21700,21700,0
|
|
20240826,201200,412163600,21700,21700,21700,21700,0
|
|
20240826,201100,412163600,21700,21700,21700,21700,0
|
|
20240826,201000,412163600,21700,21700,21700,21700,0
|
|
20240826,200900,412163600,21700,21700,21700,21700,0
|
|
20240826,200800,412163600,21700,21700,21700,21700,0
|
|
20240826,200700,412163600,21700,21700,21700,21700,0
|
|
20240826,200600,412163600,21700,21700,21700,21700,0
|
|
20240826,200500,412163600,21700,21700,21700,21700,0
|
|
20240826,200400,412163600,21700,21700,21700,21700,0
|
|
20240826,200300,412163600,21700,21700,21700,21700,0
|
|
20240826,200200,412163600,21700,21700,21700,21700,0
|
|
20240826,200100,412163600,21700,21700,21700,21700,0
|
|
20240826,200000,412163600,21700,21700,21700,21700,0
|
|
20240826,195900,412163600,21700,21700,21700,21700,0
|
|
20240826,195800,412163600,21700,21700,21700,21700,278
|
|
20240826,195700,412163600,21700,21700,21700,21700,0
|
|
20240826,195600,412163600,21700,21700,21700,21700,0
|
|
20240826,195500,412163600,21700,21700,21700,21700,0
|
|
20240826,195400,412163600,21700,21700,21700,21700,0
|
|
20240826,195300,412163600,21700,21700,21700,21700,0
|
|
20240826,195200,412163600,21700,21700,21700,21700,0
|
|
20240826,195100,412163600,21700,21700,21700,21700,0
|
|
20240826,195000,412163600,21700,21700,21700,21700,0
|
|
20240826,194900,412163600,21700,21700,21700,21700,0
|
|
20240826,194800,412163600,21700,21700,21700,21700,0
|
|
20240826,194700,412163600,21700,21700,21700,21700,0
|
|
20240826,194600,412163600,21700,21700,21700,21700,0
|
|
20240826,194500,412163600,21700,21700,21700,21700,0
|
|
20240826,194400,412163600,21700,21700,21700,21700,0
|
|
20240826,194300,412163600,21700,21700,21700,21700,0
|
|
20240826,194200,412163600,21700,21700,21700,21700,0
|
|
20240826,194100,412163600,21700,21700,21700,21700,0
|
|
20240826,194000,412163600,21700,21700,21700,21700,0
|
|
20240826,193900,412163600,21700,21700,21700,21700,0
|
|
20240826,193800,412163600,21700,21700,21700,21700,0
|
|
20240826,193700,412163600,21700,21700,21700,21700,0
|
|
20240826,193600,412163600,21700,21700,21700,21700,0
|
|
20240826,193500,412163600,21700,21700,21700,21700,0
|
|
20240826,193400,412163600,21700,21700,21700,21700,0
|
|
20240826,193300,412163600,21700,21700,21700,21700,0
|
|
20240826,193200,412163600,21700,21700,21700,21700,0
|
|
20240826,193100,412163600,21700,21700,21700,21700,0
|
|
20240826,193000,412163600,21700,21700,21700,21700,0
|
|
20240826,192900,412163600,21700,21700,21700,21700,0
|
|
20240826,192800,412163600,21700,21700,21700,21700,278
|
|
20240826,192700,412163600,21700,21700,21700,21700,0
|
|
20240826,192600,412163600,21700,21700,21700,21700,0
|
|
20240826,192500,412163600,21700,21700,21700,21700,0
|
|
20240826,192400,412163600,21700,21700,21700,21700,0
|
|
20240826,192300,412163600,21700,21700,21700,21700,0
|
|
20240826,192200,412163600,21700,21700,21700,21700,0
|
|
20240826,192100,412163600,21700,21700,21700,21700,0
|
|
20240826,192000,412163600,21700,21700,21700,21700,0
|
|
20240826,191900,412163600,21700,21700,21700,21700,0
|
|
20240826,191800,412163600,21700,21700,21700,21700,0
|
|
20240826,191700,412163600,21700,21700,21700,21700,0
|
|
20240826,191600,412163600,21700,21700,21700,21700,0
|
|
20240826,191500,412163600,21700,21700,21700,21700,0
|
|
20240826,191400,412163600,21700,21700,21700,21700,0
|
|
20240826,191300,412163600,21700,21700,21700,21700,0
|
|
20240826,191200,412163600,21700,21700,21700,21700,0
|
|
20240826,191100,412163600,21700,21700,21700,21700,0
|
|
20240826,191000,412163600,21700,21700,21700,21700,0
|
|
20240826,190900,412163600,21700,21700,21700,21700,0
|
|
20240826,190800,412163600,21700,21700,21700,21700,0
|
|
20240826,190700,412163600,21700,21700,21700,21700,0
|
|
20240826,190600,412163600,21700,21700,21700,21700,0
|
|
20240826,190500,412163600,21700,21700,21700,21700,0
|
|
20240826,190400,412163600,21700,21700,21700,21700,0
|
|
20240826,190300,412163600,21700,21700,21700,21700,0
|
|
20240826,190200,412163600,21700,21700,21700,21700,0
|
|
20240826,190100,412163600,21700,21700,21700,21700,0
|
|
20240826,190000,412163600,21700,21700,21700,21700,0
|
|
20240826,185900,412163600,21700,21700,21700,21700,0
|
|
20240826,185800,412163600,21700,21700,21700,21700,278
|
|
20240826,185700,412163600,21700,21700,21700,21700,0
|
|
20240826,185600,412163600,21700,21700,21700,21700,0
|
|
20240826,185500,412163600,21700,21700,21700,21700,0
|
|
20240826,185400,412163600,21700,21700,21700,21700,0
|
|
20240826,185300,412163600,21700,21700,21700,21700,0
|
|
20240826,185200,412163600,21700,21700,21700,21700,0
|
|
20240826,185100,412163600,21700,21700,21700,21700,0
|
|
20240826,185000,412163600,21700,21700,21700,21700,0
|
|
20240826,184900,412163600,21700,21700,21700,21700,0
|
|
20240826,184800,412163600,21700,21700,21700,21700,0
|
|
20240826,184700,412163600,21700,21700,21700,21700,0
|
|
20240826,184600,412163600,21700,21700,21700,21700,0
|
|
20240826,184500,412163600,21700,21700,21700,21700,0
|
|
20240826,184400,412163600,21700,21700,21700,21700,0
|
|
20240826,184300,412163600,21700,21700,21700,21700,0
|
|
20240826,184200,412163600,21700,21700,21700,21700,0
|
|
20240826,184100,412163600,21700,21700,21700,21700,0
|
|
20240826,184000,412163600,21700,21700,21700,21700,0
|
|
20240826,183900,412163600,21700,21700,21700,21700,0
|
|
20240826,183800,412163600,21700,21700,21700,21700,0
|
|
20240826,183700,412163600,21700,21700,21700,21700,0
|
|
20240826,183600,412163600,21700,21700,21700,21700,0
|
|
20240826,183500,412163600,21700,21700,21700,21700,0
|
|
20240826,183400,412163600,21700,21700,21700,21700,0
|
|
20240826,183300,412163600,21700,21700,21700,21700,0
|
|
20240826,183200,412163600,21700,21700,21700,21700,0
|
|
20240826,183100,412163600,21700,21700,21700,21700,0
|
|
20240826,183000,412163600,21700,21700,21700,21700,0
|
|
20240826,182900,412163600,21700,21700,21700,21700,0
|
|
20240826,182800,412163600,21700,21700,21700,21700,278
|
|
20240826,182700,412163600,21700,21700,21700,21700,0
|
|
20240826,182600,412163600,21700,21700,21700,21700,0
|
|
20240826,182500,412163600,21700,21700,21700,21700,0
|
|
20240826,182400,412163600,21700,21700,21700,21700,0
|
|
20240826,182300,412163600,21700,21700,21700,21700,0
|
|
20240826,182200,412163600,21700,21700,21700,21700,0
|
|
20240826,182100,412163600,21700,21700,21700,21700,0
|
|
20240826,182000,412163600,21700,21700,21700,21700,0
|
|
20240826,181900,412163600,21700,21700,21700,21700,0
|
|
20240826,181800,412163600,21700,21700,21700,21700,0
|
|
20240826,181700,412163600,21700,21700,21700,21700,0
|
|
20240826,181600,412163600,21700,21700,21700,21700,0
|
|
20240826,181500,412163600,21700,21700,21700,21700,0
|
|
20240826,181400,412163600,21700,21700,21700,21700,0
|
|
20240826,181300,412163600,21700,21700,21700,21700,0
|
|
20240826,181200,412163600,21700,21700,21700,21700,0
|
|
20240826,181100,412163600,21700,21700,21700,21700,0
|
|
20240826,181000,412163600,21700,21700,21700,21700,0
|
|
20240826,180900,412163600,21700,21700,21700,21700,0
|
|
20240826,180800,412163600,21700,21700,21700,21700,0
|
|
20240826,180700,412163600,21700,21700,21700,21700,0
|
|
20240826,180600,412163600,21700,21700,21700,21700,0
|
|
20240826,180500,412163600,21700,21700,21700,21700,0
|
|
20240826,180400,412163600,21700,21700,21700,21700,0
|
|
20240826,180300,412163600,21700,21700,21700,21700,0
|
|
20240826,180200,412163600,21700,21700,21700,21700,0
|
|
20240826,180100,412163600,21700,21700,21700,21700,0
|
|
20240826,180000,412163600,21700,21700,21700,21700,0
|
|
20240826,175900,412163600,21700,21700,21700,21700,0
|
|
20240826,175800,412163600,21700,21700,21700,21700,278
|
|
20240826,175700,412163600,21700,21700,21700,21700,0
|
|
20240826,175600,412163600,21700,21700,21700,21700,0
|
|
20240826,175500,412163600,21700,21700,21700,21700,0
|
|
20240826,175400,412163600,21700,21700,21700,21700,0
|
|
20240826,175300,412163600,21700,21700,21700,21700,0
|
|
20240826,175200,412163600,21700,21700,21700,21700,0
|
|
20240826,175100,412163600,21700,21700,21700,21700,0
|
|
20240826,175000,412163600,21700,21700,21700,21700,0
|
|
20240826,174900,412163600,21700,21700,21700,21700,0
|
|
20240826,174800,412163600,21700,21700,21700,21700,0
|
|
20240826,174700,412163600,21700,21700,21700,21700,0
|
|
20240826,174600,412163600,21700,21700,21700,21700,0
|
|
20240826,174500,412163600,21700,21700,21700,21700,0
|
|
20240826,174400,412163600,21700,21700,21700,21700,0
|
|
20240826,174300,412163600,21700,21700,21700,21700,0
|
|
20240826,174200,412163600,21700,21700,21700,21700,0
|
|
20240826,174100,412163600,21700,21700,21700,21700,0
|
|
20240826,174000,412163600,21700,21700,21700,21700,0
|
|
20240826,173900,412163600,21700,21700,21700,21700,0
|
|
20240826,173800,412163600,21700,21700,21700,21700,0
|
|
20240826,173700,412163600,21700,21700,21700,21700,0
|
|
20240826,173600,412163600,21700,21700,21700,21700,0
|
|
20240826,173500,412163600,21700,21700,21700,21700,0
|
|
20240826,173400,412163600,21700,21700,21700,21700,0
|
|
20240826,173300,412163600,21700,21700,21700,21700,0
|
|
20240826,173200,412163600,21700,21700,21700,21700,0
|
|
20240826,173100,412163600,21700,21700,21700,21700,0
|
|
20240826,173000,412163600,21700,21700,21700,21700,0
|
|
20240826,172900,412163600,21700,21700,21700,21700,0
|
|
20240826,172800,412163600,21700,21700,21700,21700,278
|
|
20240826,172700,412163600,21700,21700,21700,21700,0
|
|
20240826,172600,412163600,21700,21700,21700,21700,0
|
|
20240826,172500,412163600,21700,21700,21700,21700,0
|
|
20240826,172400,412163600,21700,21700,21700,21700,0
|
|
20240826,172300,412163600,21700,21700,21700,21700,0
|
|
20240826,172200,412163600,21700,21700,21700,21700,0
|
|
20240826,172100,412163600,21700,21700,21700,21700,0
|
|
20240826,172000,412163600,21700,21700,21700,21700,0
|
|
20240826,171900,412163600,21700,21700,21700,21700,0
|
|
20240826,171800,412163600,21700,21700,21700,21700,0
|
|
20240826,171700,412163600,21700,21700,21700,21700,0
|
|
20240826,171600,412163600,21700,21700,21700,21700,0
|
|
20240826,171500,412163600,21700,21700,21700,21700,0
|
|
20240826,171400,412163600,21700,21700,21700,21700,0
|
|
20240826,171300,412163600,21700,21700,21700,21700,0
|
|
20240826,171200,412163600,21700,21700,21700,21700,0
|
|
20240826,171100,412163600,21700,21700,21700,21700,0
|
|
20240826,171000,412163600,21700,21700,21700,21700,0
|
|
20240826,170900,412163600,21700,21700,21700,21700,0
|
|
20240826,170800,412163600,21700,21700,21700,21700,0
|
|
20240826,170700,412163600,21700,21700,21700,21700,0
|
|
20240826,170600,412163600,21700,21700,21700,21700,0
|
|
20240826,170500,412163600,21700,21700,21700,21700,0
|
|
20240826,170400,412163600,21700,21700,21700,21700,0
|
|
20240826,170300,412163600,21700,21700,21700,21700,0
|
|
20240826,170200,412163600,21700,21700,21700,21700,0
|
|
20240826,170100,412163600,21700,21700,21700,21700,0
|
|
20240826,170000,412163600,21700,21700,21700,21700,0
|
|
20240826,165900,412163600,21700,21700,21700,21700,0
|
|
20240826,165800,412163600,21700,21700,21700,21700,278
|
|
20240826,165700,412163600,21700,21700,21700,21700,0
|
|
20240826,165600,412163600,21700,21700,21700,21700,0
|
|
20240826,165500,412163600,21700,21700,21700,21700,0
|
|
20240826,165400,412163600,21700,21700,21700,21700,0
|
|
20240826,165300,412163600,21700,21700,21700,21700,0
|
|
20240826,165200,412163600,21700,21700,21700,21700,0
|
|
20240826,165100,412163600,21700,21700,21700,21700,0
|
|
20240826,165000,412163600,21700,21700,21700,21700,0
|
|
20240826,164900,412163600,21700,21700,21700,21700,0
|
|
20240826,164800,412163600,21700,21700,21700,21700,0
|
|
20240826,164700,412163600,21700,21700,21700,21700,0
|
|
20240826,164600,412163600,21700,21700,21700,21700,0
|
|
20240826,164500,412163600,21700,21700,21700,21700,0
|
|
20240826,164400,412163600,21700,21700,21700,21700,0
|
|
20240826,164300,412163600,21700,21700,21700,21700,0
|
|
20240826,164200,412163600,21700,21700,21700,21700,0
|
|
20240826,164100,412163600,21700,21700,21700,21700,0
|
|
20240826,164000,412163600,21700,21700,21700,21700,0
|
|
20240826,163900,412163600,21700,21700,21700,21700,0
|
|
20240826,163800,412163600,21700,21700,21700,21700,0
|
|
20240826,163700,412163600,21700,21700,21700,21700,0
|
|
20240826,163600,412163600,21700,21700,21700,21700,0
|
|
20240826,163500,412163600,21700,21700,21700,21700,0
|
|
20240826,163400,412163600,21700,21700,21700,21700,0
|
|
20240826,163300,412163600,21700,21700,21700,21700,0
|
|
20240826,163200,412163600,21700,21700,21700,21700,0
|
|
20240826,163100,412163600,21700,21700,21700,21700,0
|
|
20240826,163000,412163600,21700,21700,21700,21700,0
|
|
20240826,162900,412163600,21700,21700,21700,21700,0
|
|
20240826,162800,412163600,21700,21700,21700,21700,278
|
|
20240826,162700,412163600,21700,21700,21700,21700,0
|
|
20240826,162600,412163600,21700,21700,21700,21700,0
|
|
20240826,162500,412163600,21700,21700,21700,21700,0
|
|
20240826,162400,412163600,21700,21700,21700,21700,0
|
|
20240826,162300,412163600,21700,21700,21700,21700,0
|
|
20240826,162200,412163600,21700,21700,21700,21700,0
|
|
20240826,162100,412163600,21700,21700,21700,21700,0
|
|
20240826,162000,412163600,21700,21700,21700,21700,0
|
|
20240826,161900,412163600,21700,21700,21700,21700,0
|
|
20240826,161800,412163600,21700,21700,21700,21700,0
|
|
20240826,161700,412163600,21700,21700,21700,21700,0
|
|
20240826,161600,412163600,21700,21700,21700,21700,0
|
|
20240826,161500,412163600,21700,21700,21700,21700,0
|
|
20240826,161400,412163600,21700,21700,21700,21700,0
|
|
20240826,161300,412163600,21700,21700,21700,21700,0
|
|
20240826,161200,412163600,21700,21700,21700,21700,0
|
|
20240826,161100,412163600,21700,21700,21700,21700,0
|
|
20240826,161000,412163600,21700,21700,21700,21700,0
|
|
20240826,160900,412163600,21700,21700,21700,21700,0
|
|
20240826,160800,412163600,21700,21700,21700,21700,0
|
|
20240826,160700,412163600,21700,21700,21700,21700,0
|
|
20240826,160600,412163600,21700,21700,21700,21700,0
|
|
20240826,160500,412163600,21700,21700,21700,21700,0
|
|
20240826,160400,412163600,21700,21700,21700,21700,0
|
|
20240826,160300,412163600,21700,21700,21700,21700,0
|
|
20240826,160200,412163600,21700,21700,21700,21700,0
|
|
20240826,160100,412163600,21700,21700,21700,21700,0
|
|
20240826,160000,412163600,21700,21700,21700,21700,0
|
|
20240826,155900,412163600,21700,21700,21700,21700,0
|
|
20240826,155800,412163600,21700,21700,21700,21700,278
|
|
20240826,155700,412163600,21700,21700,21700,21700,0
|
|
20240826,155600,412163600,21700,21700,21700,21700,0
|
|
20240826,155500,412163600,21700,21700,21700,21700,0
|
|
20240826,155400,412163600,21700,21700,21700,21700,0
|
|
20240826,155300,412163600,21700,21700,21700,21700,0
|
|
20240826,155200,412163600,21700,21700,21700,21700,0
|
|
20240826,155100,412163600,21700,21700,21700,21700,0
|
|
20240826,155000,412163600,21700,21700,21700,21700,0
|
|
20240826,154900,412163600,21700,21700,21700,21700,0
|
|
20240826,154800,412163600,21700,21700,21700,21700,0
|
|
20240826,154700,412163600,21700,21700,21700,21700,0
|
|
20240826,154600,412163600,21700,21700,21700,21700,0
|
|
20240826,154500,412163600,21700,21700,21700,21700,0
|
|
20240826,154400,412163600,21700,21700,21700,21700,0
|
|
20240826,154300,412163600,21700,21700,21700,21700,0
|
|
20240826,154200,412163600,21700,21700,21700,21700,0
|
|
20240826,154100,412163600,21700,21700,21700,21700,0
|
|
20240826,154000,412163600,21700,21700,21700,21700,0
|
|
20240826,153900,412163600,21700,21700,21700,21700,0
|
|
20240826,153800,412163600,21700,21700,21700,21700,0
|
|
20240826,153700,412163600,21700,21700,21700,21700,0
|
|
20240826,153600,412163600,21700,21700,21700,21700,0
|
|
20240826,153500,412163600,21700,21700,21700,21700,0
|
|
20240826,153400,412163600,21700,21700,21700,21700,0
|
|
20240826,153300,412163600,21700,21700,21700,21700,0
|
|
20240826,153200,412163600,21700,21700,21700,21700,0
|
|
20240826,153100,412163600,21700,21700,21700,21700,0
|
|
20240826,153000,412163600,21700,21700,21700,21700,278
|
|
20240826,152900,406131000,21700,21700,21700,21700,0
|
|
20240826,152800,406131000,21700,21700,21700,21700,0
|
|
20240826,152700,406131000,21700,21700,21700,21700,0
|
|
20240826,152600,406131000,21700,21700,21700,21700,0
|
|
20240826,152500,406131000,21700,21700,21700,21700,0
|
|
20240826,152400,406131000,21700,21700,21700,21700,0
|
|
20240826,152300,406131000,21700,21700,21700,21700,0
|
|
20240826,152200,406131000,21700,21700,21700,21700,0
|
|
20240826,152100,406131000,21700,21700,21700,21700,0
|
|
20240826,152000,406131000,21700,21700,21700,21700,0
|
|
20240826,151900,406131000,21700,21600,21700,21600,132
|
|
20240826,151800,403275600,21500,21600,21600,21500,157
|
|
20240826,151700,399899200,21500,21500,21500,21500,230
|
|
20240826,151600,394954200,21500,21500,21500,21500,150
|
|
20240826,151500,391729200,21650,21550,21650,21550,2
|
|
20240826,151400,391686000,21550,21600,21600,21550,17
|
|
20240826,151300,391319050,21500,21500,21500,21500,25
|
|
20240826,151200,390781550,21600,21600,21600,21600,0
|
|
20240826,151100,390781550,21600,21600,21600,21600,1
|
|
20240826,151000,390759950,21600,21600,21600,21600,2
|
|
20240826,150900,390716750,21500,21500,21500,21500,0
|
|
20240826,150800,390716750,21500,21500,21500,21500,0
|
|
20240826,150700,390716750,21500,21500,21500,21500,50
|
|
20240826,150600,389641750,21500,21500,21500,21500,297
|
|
20240826,150500,383256250,21500,21500,21500,21500,40
|
|
20240826,150400,382396250,21500,21500,21500,21500,0
|
|
20240826,150300,382396250,21500,21550,21550,21500,1428
|
|
20240826,150200,351693500,21550,21550,21550,21550,0
|
|
20240826,150100,351693500,21550,21550,21550,21550,10
|
|
20240826,150000,351478000,21550,21550,21550,21550,205
|
|
20240826,145900,347060250,21550,21550,21550,21550,0
|
|
20240826,145800,347060250,21550,21550,21550,21550,0
|
|
20240826,145700,347060250,21550,21600,21600,21550,150
|
|
20240826,145600,343821150,21600,21650,21650,21600,68
|
|
20240826,145500,342352150,21650,21650,21650,21650,12
|
|
20240826,145400,342092350,21700,21700,21700,21700,0
|
|
20240826,145300,342092350,21700,21700,21700,21700,1
|
|
20240826,145200,342070650,21700,21700,21700,21700,9
|
|
20240826,145100,341875350,21700,21700,21700,21700,0
|
|
20240826,145000,341875350,21700,21700,21700,21700,34
|
|
20240826,144900,341137550,21700,21700,21700,21700,0
|
|
20240826,144800,341137550,21700,21700,21700,21700,0
|
|
20240826,144700,341137550,21700,21700,21700,21700,0
|
|
20240826,144600,341137550,21700,21700,21700,21700,0
|
|
20240826,144500,341137550,21700,21700,21700,21700,0
|
|
20240826,144400,341137550,21700,21700,21700,21700,0
|
|
20240826,144300,341137550,21700,21700,21700,21700,21
|
|
20240826,144200,340681850,21700,21700,21700,21700,0
|
|
20240826,144100,340681850,21700,21700,21700,21700,12
|
|
20240826,144000,340421450,21700,21700,21700,21700,122
|
|
20240826,143900,337774050,21850,21850,21850,21850,1
|
|
20240826,143800,337752200,21900,21900,21900,21900,0
|
|
20240826,143700,337752200,21900,21900,21900,21900,0
|
|
20240826,143600,337752200,21900,21900,21900,21900,0
|
|
20240826,143500,337752200,21900,21900,21900,21900,50
|
|
20240826,143400,336657200,21900,21900,21900,21900,50
|
|
20240826,143300,335562200,21950,21950,21950,21950,0
|
|
20240826,143200,335562200,21950,21950,21950,21950,0
|
|
20240826,143100,335562200,21950,21950,21950,21950,50
|
|
20240826,143000,334464700,22000,21650,22000,21650,283
|
|
20240826,142900,328317350,21650,21600,21650,21600,903
|
|
20240826,142800,308811650,21600,21600,21600,21600,100
|
|
20240826,142700,306651650,21600,21550,21600,21550,389
|
|
20240826,142600,298253700,21600,21600,21600,21600,0
|
|
20240826,142500,298253700,21600,21600,21600,21600,4
|
|
20240826,142400,298167300,21600,21600,21600,21600,4
|
|
20240826,142300,298080900,21600,21600,21600,21600,2
|
|
20240826,142200,298037700,21600,21600,21600,21600,0
|
|
20240826,142100,298037700,21600,21600,21600,21600,0
|
|
20240826,142000,298037700,21600,21600,21600,21600,2
|
|
20240826,141900,297994500,21600,21600,21600,21600,0
|
|
20240826,141800,297994500,21600,21600,21600,21600,19
|
|
20240826,141700,297584100,21600,21600,21600,21600,0
|
|
20240826,141600,297584100,21600,21600,21600,21600,15
|
|
20240826,141500,297260100,21600,21600,21600,21600,0
|
|
20240826,141400,297260100,21600,21600,21600,21600,0
|
|
20240826,141300,297260100,21600,21600,21600,21600,5
|
|
20240826,141200,297152100,21550,21550,21550,21550,0
|
|
20240826,141100,297152100,21550,21550,21550,21550,0
|
|
20240826,141000,297152100,21550,21550,21550,21550,0
|
|
20240826,140900,297152100,21550,21600,21600,21550,35
|
|
20240826,140800,296396750,21550,21550,21550,21550,0
|
|
20240826,140700,296396750,21550,21550,21550,21550,0
|
|
20240826,140600,296396750,21550,21550,21550,21550,0
|
|
20240826,140500,296396750,21550,21550,21550,21550,0
|
|
20240826,140400,296396750,21550,21550,21550,21550,0
|
|
20240826,140300,296396750,21550,21550,21550,21550,0
|
|
20240826,140200,296396750,21550,21550,21550,21550,0
|
|
20240826,140100,296396750,21550,21600,21600,21550,300
|
|
20240826,140000,289926250,21650,21650,21650,21650,3
|
|
20240826,135900,289861300,21650,21650,21650,21650,1
|
|
20240826,135800,289839650,21650,21650,21650,21650,0
|
|
20240826,135700,289839650,21650,21650,21650,21650,0
|
|
20240826,135600,289839650,21650,21650,21650,21650,0
|
|
20240826,135500,289839650,21650,21650,21650,21650,0
|
|
20240826,135400,289839650,21650,21650,21650,21650,0
|
|
20240826,135300,289839650,21650,21650,21650,21650,0
|
|
20240826,135200,289839650,21650,21650,21650,21650,0
|
|
20240826,135100,289839650,21650,21650,21650,21650,0
|
|
20240826,135000,289839650,21650,21650,21650,21650,0
|
|
20240826,134900,289839650,21650,21650,21650,21650,0
|
|
20240826,134800,289839650,21650,21650,21650,21650,3
|
|
20240826,134700,289774700,21550,21550,21550,21550,0
|
|
20240826,134600,289774700,21550,21550,21550,21550,100
|
|
20240826,134500,287619700,21550,21550,21550,21550,150
|
|
20240826,134400,284387200,21550,21550,21550,21550,0
|
|
20240826,134300,284387200,21550,21550,21550,21550,0
|
|
20240826,134200,284387200,21550,21550,21550,21550,0
|
|
20240826,134100,284387200,21550,21550,21550,21550,0
|
|
20240826,134000,284387200,21550,21550,21550,21550,0
|
|
20240826,133900,284387200,21550,21550,21550,21550,0
|
|
20240826,133800,284387200,21550,21550,21550,21550,0
|
|
20240826,133700,284387200,21550,21550,21550,21550,0
|
|
20240826,133600,284387200,21550,21550,21550,21550,0
|
|
20240826,133500,284387200,21550,21550,21550,21550,0
|
|
20240826,133400,284387200,21550,21550,21550,21550,5
|
|
20240826,133300,284279450,21600,21600,21600,21600,0
|
|
20240826,133200,284279450,21600,21600,21600,21600,0
|
|
20240826,133100,284279450,21600,21600,21600,21600,0
|
|
20240826,133000,284279450,21600,21600,21600,21600,0
|
|
20240826,132900,284279450,21600,21600,21600,21600,0
|
|
20240826,132800,284279450,21600,21600,21600,21600,0
|
|
20240826,132700,284279450,21600,21600,21600,21600,0
|
|
20240826,132600,284279450,21600,21600,21600,21600,50
|
|
20240826,132500,283199450,21600,21600,21600,21600,0
|
|
20240826,132400,283199450,21600,21600,21600,21600,120
|
|
20240826,132300,280607450,21600,21600,21600,21600,2
|
|
20240826,132200,280564250,21600,21600,21600,21600,0
|
|
20240826,132100,280564250,21600,21600,21600,21600,0
|
|
20240826,132000,280564250,21600,21600,21600,21600,44
|
|
20240826,131900,279613850,21550,21550,21550,21550,0
|
|
20240826,131800,279613850,21550,21550,21550,21550,0
|
|
20240826,131700,279613850,21550,21550,21550,21550,0
|
|
20240826,131600,279613850,21550,21550,21550,21550,0
|
|
20240826,131500,279613850,21550,21550,21550,21550,0
|
|
20240826,131400,279613850,21550,21550,21550,21550,0
|
|
20240826,131300,279613850,21550,21550,21550,21550,1
|
|
20240826,131200,279592300,21600,21600,21600,21600,0
|
|
20240826,131100,279592300,21600,21600,21600,21600,55
|
|
20240826,131000,278404300,21550,21500,21550,21500,43
|
|
20240826,130900,277479700,21550,21550,21550,21550,0
|
|
20240826,130800,277479700,21550,21550,21550,21550,65
|
|
20240826,130700,276078950,21550,21550,21550,21550,0
|
|
20240826,130600,276078950,21550,21550,21550,21550,5
|
|
20240826,130500,275971200,21600,21600,21600,21600,0
|
|
20240826,130400,275971200,21600,21600,21600,21600,10
|
|
20240826,130300,275755200,21600,21600,21600,21600,1
|
|
20240826,130200,275733600,21550,21550,21550,21550,185
|
|
20240826,130100,271746850,21600,21600,21600,21600,0
|
|
20240826,130000,271746850,21600,21600,21600,21600,0
|
|
20240826,125900,271746850,21600,21600,21600,21600,11
|
|
20240826,125800,271509250,21600,21600,21600,21550,51
|
|
20240826,125700,270409650,21550,21550,21550,21550,0
|
|
20240826,125600,270409650,21550,21550,21550,21550,0
|
|
20240826,125500,270409650,21550,21650,21650,21550,142
|
|
20240826,125400,267349450,21550,21600,21600,21550,215
|
|
20240826,125300,262715950,21550,21550,21550,21550,0
|
|
20240826,125200,262715950,21550,21550,21550,21550,100
|
|
20240826,125100,260560950,21550,21550,21550,21550,0
|
|
20240826,125000,260560950,21550,21550,21550,21550,0
|
|
20240826,124900,260560950,21550,21650,21650,21550,151
|
|
20240826,124800,257301200,21650,21650,21650,21650,24
|
|
20240826,124700,256781600,21650,21650,21650,21650,0
|
|
20240826,124600,256781600,21650,21650,21650,21650,30
|
|
20240826,124500,256132100,21650,21650,21650,21650,0
|
|
20240826,124400,256132100,21650,21650,21650,21650,0
|
|
20240826,124300,256132100,21650,21650,21650,21650,0
|
|
20240826,124200,256132100,21650,21650,21650,21650,0
|
|
20240826,124100,256132100,21650,21650,21650,21650,0
|
|
20240826,124000,256132100,21650,21650,21650,21650,17
|
|
20240826,123900,255764050,21650,21650,21650,21650,47
|
|
20240826,123800,254746500,21700,21700,21700,21700,0
|
|
20240826,123700,254746500,21700,21700,21700,21700,0
|
|
20240826,123600,254746500,21700,21700,21700,21700,0
|
|
20240826,123500,254746500,21700,21700,21700,21700,5
|
|
20240826,123400,254638000,21700,21700,21700,21700,0
|
|
20240826,123300,254638000,21700,21700,21700,21700,8
|
|
20240826,123200,254464400,21650,21650,21650,21650,0
|
|
20240826,123100,254464400,21650,21650,21650,21650,0
|
|
20240826,123000,254464400,21650,21650,21650,21650,30
|
|
20240826,122900,253814900,21650,21650,21650,21650,1
|
|
20240826,122800,253793250,21650,21650,21650,21650,0
|
|
20240826,122700,253793250,21650,21650,21650,21650,1
|
|
20240826,122600,253771600,21600,21600,21600,21600,16
|
|
20240826,122500,253426000,21600,21650,21650,21600,29
|
|
20240826,122400,252798200,21600,21600,21600,21600,0
|
|
20240826,122300,252798200,21600,21600,21600,21600,0
|
|
20240826,122200,252798200,21600,21600,21600,21600,1
|
|
20240826,122100,252776600,21600,21600,21600,21550,73
|
|
20240826,122000,251202250,21600,21600,21600,21600,64
|
|
20240826,121900,249819850,21600,21750,21750,21600,151
|
|
20240826,121800,246555000,21750,21750,21750,21750,12
|
|
20240826,121700,246294000,21650,21650,21650,21650,0
|
|
20240826,121600,246294000,21650,21650,21650,21650,0
|
|
20240826,121500,246294000,21650,21650,21650,21650,0
|
|
20240826,121400,246294000,21650,21650,21650,21650,0
|
|
20240826,121300,246294000,21650,21650,21650,21650,9
|
|
20240826,121200,246099150,21650,21650,21650,21650,0
|
|
20240826,121100,246099150,21650,21650,21650,21650,5
|
|
20240826,121000,245990900,21650,21650,21650,21650,0
|
|
20240826,120900,245990900,21650,21650,21650,21650,0
|
|
20240826,120800,245990900,21650,21650,21650,21650,0
|
|
20240826,120700,245990900,21650,21650,21650,21650,0
|
|
20240826,120600,245990900,21650,21650,21650,21650,0
|
|
20240826,120500,245990900,21650,21650,21650,21650,80
|
|
20240826,120400,244258900,21650,21650,21650,21650,4
|
|
20240826,120300,244172300,21750,21700,21750,21650,656
|
|
20240826,120200,229942600,21750,21750,21750,21750,0
|
|
20240826,120100,229942600,21750,21750,21750,21750,0
|
|
20240826,120000,229942600,21750,21750,21750,21750,0
|
|
20240826,115900,229942600,21750,21800,21800,21750,435
|
|
20240826,115800,220481300,21750,21750,21750,21750,0
|
|
20240826,115700,220481300,21750,21800,21800,21750,54
|
|
20240826,115600,219304250,21800,21800,21800,21800,0
|
|
20240826,115500,219304250,21800,21800,21800,21800,0
|
|
20240826,115400,219304250,21800,21800,21800,21800,0
|
|
20240826,115300,219304250,21800,21800,21800,21800,0
|
|
20240826,115200,219304250,21800,21800,21800,21800,0
|
|
20240826,115100,219304250,21800,21800,21800,21800,97
|
|
20240826,115000,217189650,21800,21800,21800,21800,3
|
|
20240826,114900,217124250,21850,21850,21850,21850,4
|
|
20240826,114800,217036850,21800,21800,21800,21800,0
|
|
20240826,114700,217036850,21800,21800,21800,21800,0
|
|
20240826,114600,217036850,21800,21800,21800,21800,129
|
|
20240826,114500,214224650,21750,21750,21750,21750,0
|
|
20240826,114400,214224650,21750,21750,21750,21750,1
|
|
20240826,114300,214202900,21750,21750,21750,21750,0
|
|
20240826,114200,214202900,21750,21750,21750,21750,0
|
|
20240826,114100,214202900,21750,21750,21750,21750,0
|
|
20240826,114000,214202900,21750,21750,21750,21750,0
|
|
20240826,113900,214202900,21750,21750,21750,21750,0
|
|
20240826,113800,214202900,21750,21750,21750,21750,0
|
|
20240826,113700,214202900,21750,21750,21750,21750,0
|
|
20240826,113600,214202900,21750,21750,21750,21750,50
|
|
20240826,113500,213115400,21800,21800,21800,21800,1
|
|
20240826,113400,213093600,21800,21800,21800,21800,0
|
|
20240826,113300,213093600,21800,21800,21800,21800,0
|
|
20240826,113200,213093600,21800,21800,21800,21800,1
|
|
20240826,113100,213071800,21750,21750,21750,21750,0
|
|
20240826,113000,213071800,21750,21750,21750,21750,0
|
|
20240826,112900,213071800,21750,21750,21750,21750,4
|
|
20240826,112800,212984800,21750,21750,21750,21750,2
|
|
20240826,112700,212941300,21750,21750,21750,21750,1
|
|
20240826,112600,212919550,21750,21750,21750,21750,20
|
|
20240826,112500,212484550,21750,21750,21750,21750,6
|
|
20240826,112400,212354050,21750,21750,21750,21750,169
|
|
20240826,112300,208678300,21750,21800,21800,21750,347
|
|
20240826,112200,201122650,21800,21850,21850,21800,226
|
|
20240826,112100,196187750,21900,21950,21950,21900,335
|
|
20240826,112000,188850750,21900,21900,21900,21900,0
|
|
20240826,111900,188850750,21900,21900,21900,21900,0
|
|
20240826,111800,188850750,21900,21900,21900,21900,0
|
|
20240826,111700,188850750,21900,21900,21900,21900,0
|
|
20240826,111600,188850750,21900,21900,21900,21900,0
|
|
20240826,111500,188850750,21900,21900,21900,21900,4
|
|
20240826,111400,188763150,21900,21900,21900,21900,0
|
|
20240826,111300,188763150,21900,21900,21900,21900,263
|
|
20240826,111200,183003450,21900,21900,21900,21900,2
|
|
20240826,111100,182959650,21900,21900,21900,21900,0
|
|
20240826,111000,182959650,21900,21900,21900,21900,0
|
|
20240826,110900,182959650,21900,21900,21900,21900,0
|
|
20240826,110800,182959650,21900,21900,21900,21900,0
|
|
20240826,110700,182959650,21900,21900,21900,21900,0
|
|
20240826,110600,182959650,21900,21900,21900,21900,222
|
|
20240826,110500,178097850,21900,21900,21900,21900,27
|
|
20240826,110400,177506550,21900,21900,21900,21900,0
|
|
20240826,110300,177506550,21900,21900,21900,21900,0
|
|
20240826,110200,177506550,21900,21900,21900,21900,361
|
|
20240826,110100,169600650,21950,21950,21950,21950,37
|
|
20240826,110000,168788500,21900,21950,21950,21900,2199
|
|
20240826,105900,120530400,22050,22050,22050,22050,1
|
|
20240826,105800,120508350,22150,22150,22150,22150,0
|
|
20240826,105700,120508350,22150,22150,22150,22150,0
|
|
20240826,105600,120508350,22150,22150,22150,22150,0
|
|
20240826,105500,120508350,22150,22150,22150,22150,0
|
|
20240826,105400,120508350,22150,22150,22150,22150,1
|
|
20240826,105300,120486200,22000,22000,22000,22000,7
|
|
20240826,105200,120332200,21950,21950,21950,21950,87
|
|
20240826,105100,118422550,22000,22000,22000,22000,17
|
|
20240826,105000,118048550,22150,22150,22150,22150,0
|
|
20240826,104900,118048550,22150,22150,22150,22150,0
|
|
20240826,104800,118048550,22150,22150,22150,22150,0
|
|
20240826,104700,118048550,22150,22150,22150,22150,0
|
|
20240826,104600,118048550,22150,22150,22150,22150,0
|
|
20240826,104500,118048550,22150,22150,22150,22150,0
|
|
20240826,104400,118048550,22150,22150,22150,22150,0
|
|
20240826,104300,118048550,22150,22150,22150,22150,0
|
|
20240826,104200,118048550,22150,22150,22150,22150,0
|
|
20240826,104100,118048550,22150,22150,22150,22150,1
|
|
20240826,104000,118026400,21950,21950,21950,21950,369
|
|
20240826,103900,109926850,22000,22000,22000,22000,975
|
|
20240826,103800,88476850,22000,22000,22000,22000,0
|
|
20240826,103700,88476850,22000,22000,22000,22000,0
|
|
20240826,103600,88476850,22000,22000,22000,22000,0
|
|
20240826,103500,88476850,22000,22000,22000,22000,0
|
|
20240826,103400,88476850,22000,22000,22000,22000,0
|
|
20240826,103300,88476850,22000,22000,22000,22000,8
|
|
20240826,103200,88300850,22050,22150,22150,22050,520
|
|
20240826,103100,76823750,22100,22100,22100,22100,0
|
|
20240826,103000,76823750,22100,22100,22100,22100,0
|
|
20240826,102900,76823750,22100,22100,22100,22100,0
|
|
20240826,102800,76823750,22100,22100,22100,22100,0
|
|
20240826,102700,76823750,22100,22100,22100,22100,0
|
|
20240826,102600,76823750,22100,22100,22100,22100,0
|
|
20240826,102500,76823750,22100,22100,22100,22100,0
|
|
20240826,102400,76823750,22100,22100,22100,22100,0
|
|
20240826,102300,76823750,22100,22100,22100,22100,0
|
|
20240826,102200,76823750,22100,22100,22100,22100,0
|
|
20240826,102100,76823750,22100,22100,22100,22100,0
|
|
20240826,102000,76823750,22100,22100,22100,22100,0
|
|
20240826,101900,76823750,22100,22100,22100,22100,0
|
|
20240826,101800,76823750,22100,22100,22100,22100,0
|
|
20240826,101700,76823750,22100,22100,22100,22100,0
|
|
20240826,101600,76823750,22100,22100,22100,22100,0
|
|
20240826,101500,76823750,22100,22100,22100,22100,0
|
|
20240826,101400,76823750,22100,22150,22150,22100,32
|
|
20240826,101300,76116500,22150,22150,22150,22150,0
|
|
20240826,101200,76116500,22150,22150,22150,22150,0
|
|
20240826,101100,76116500,22150,22150,22150,22150,21
|
|
20240826,101000,75651350,22200,22200,22200,22200,0
|
|
20240826,100900,75651350,22200,22200,22200,22200,9
|
|
20240826,100800,75451550,22200,22200,22200,22200,0
|
|
20240826,100700,75451550,22200,22200,22200,22200,0
|
|
20240826,100600,75451550,22200,22200,22200,22200,0
|
|
20240826,100500,75451550,22200,22200,22200,22200,2
|
|
20240826,100400,75407150,22200,22200,22200,22200,9
|
|
20240826,100300,75207350,22050,22050,22050,22050,0
|
|
20240826,100200,75207350,22050,22050,22050,22050,0
|
|
20240826,100100,75207350,22050,22050,22050,22050,0
|
|
20240826,100000,75207350,22050,22050,22050,22050,0
|
|
20240826,095900,75207350,22050,22050,22050,22050,10
|
|
20240826,095800,74986850,22050,22050,22050,22050,0
|
|
20240826,095700,74986850,22050,22050,22050,22050,1000
|
|
20240826,095600,52936850,22100,22100,22100,22100,200
|
|
20240826,095500,48516850,22100,22100,22100,22100,0
|
|
20240826,095400,48516850,22100,22100,22100,22100,0
|
|
20240826,095300,48516850,22100,22100,22100,22100,0
|
|
20240826,095200,48516850,22100,22100,22100,22100,152
|
|
20240826,095100,45157650,22200,22200,22200,22200,0
|
|
20240826,095000,45157650,22200,22200,22200,22200,4
|
|
20240826,094900,45068850,22200,22200,22200,22200,7
|
|
20240826,094800,44913450,22200,22200,22200,22200,0
|
|
20240826,094700,44913450,22200,22200,22200,22200,1
|
|
20240826,094600,44891250,22100,22100,22100,22100,30
|
|
20240826,094500,44228250,22100,22100,22100,22100,0
|
|
20240826,094400,44228250,22100,22100,22100,22100,1
|
|
20240826,094300,44206150,22100,22100,22100,22100,0
|
|
20240826,094200,44206150,22100,22100,22100,22100,189
|
|
20240826,094100,40029250,22050,22050,22050,22050,0
|
|
20240826,094000,40029250,22050,22050,22050,22050,6
|
|
20240826,093900,39896950,22050,22050,22050,22050,0
|
|
20240826,093800,39896950,22050,22050,22050,22050,0
|
|
20240826,093700,39896950,22050,22050,22050,22050,25
|
|
20240826,093600,39345700,22100,22100,22100,22050,18
|
|
20240826,093500,38948050,22100,22050,22100,22050,65
|
|
20240826,093400,37514750,22050,22050,22050,22050,0
|
|
20240826,093300,37514750,22050,22050,22050,22050,0
|
|
20240826,093200,37514750,22050,22050,22050,22050,0
|
|
20240826,093100,37514750,22050,22100,22100,22050,199
|
|
20240826,093000,33117050,22100,22100,22100,22100,64
|
|
20240826,092900,31702650,22100,22100,22100,22100,40
|
|
20240826,092800,30818650,22050,22050,22050,22050,0
|
|
20240826,092700,30818650,22050,22050,22050,22050,30
|
|
20240826,092600,30157150,22050,22050,22050,22050,30
|
|
20240826,092500,29495650,22050,22050,22050,22050,0
|
|
20240826,092400,29495650,22050,22050,22050,22050,101
|
|
20240826,092300,27268600,22050,22150,22150,22050,671
|
|
20240826,092200,12432150,22200,22200,22200,22200,18
|
|
20240826,092100,12032550,22250,22250,22250,22250,0
|
|
20240826,092000,12032550,22250,22250,22250,22250,1
|
|
20240826,091900,12010300,22200,22250,22250,22200,306
|
|
20240826,091800,5201900,22200,22200,22200,22200,0
|
|
20240826,091700,5201900,22200,22200,22200,22200,40
|
|
20240826,091600,4313900,22200,22150,22200,22150,3
|
|
20240826,091500,4247400,22200,22200,22200,22200,0
|
|
20240826,091400,4247400,22200,22200,22200,22200,82
|
|
20240826,091300,2427000,22300,22300,22300,22300,0
|
|
20240826,091200,2427000,22300,22300,22300,22300,2
|
|
20240826,091100,2382400,22300,22300,22300,22300,5
|
|
20240826,091000,2270900,22300,22300,22300,22300,10
|
|
20240826,090900,2047900,22300,22300,22300,22300,3
|
|
20240826,090800,1981000,22200,22200,22200,22200,1
|
|
20240826,090700,1958800,22300,22300,22300,22300,38
|
|
20240826,090600,1111400,22300,22300,22300,22300,0
|
|
20240826,090500,1111400,22300,22300,22300,22300,8
|
|
20240826,090400,933000,22350,22350,22350,22350,0
|
|
20240826,090300,933000,22350,22300,22350,22300,15
|
|
20240826,090200,598300,22300,22200,22300,22200,2
|
|
20240826,090100,553800,22200,22200,22200,22200,0
|
|
20240826,090000,553800,22200,22150,22200,22150,25
|