719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,205600,2485496550,27900,27900,27900,27900,1854
|
|
20240822,205500,2485496550,27900,27900,27900,27900,0
|
|
20240822,205400,2485496550,27900,27900,27900,27900,0
|
|
20240822,205300,2485496550,27900,27900,27900,27900,0
|
|
20240822,205200,2485496550,27900,27900,27900,27900,0
|
|
20240822,205100,2485496550,27900,27900,27900,27900,0
|
|
20240822,205000,2485496550,27900,27900,27900,27900,0
|
|
20240822,204900,2485496550,27900,27900,27900,27900,0
|
|
20240822,204800,2485496550,27900,27900,27900,27900,0
|
|
20240822,204700,2485496550,27900,27900,27900,27900,0
|
|
20240822,204600,2485496550,27900,27900,27900,27900,0
|
|
20240822,204500,2485496550,27900,27900,27900,27900,0
|
|
20240822,204400,2485496550,27900,27900,27900,27900,0
|
|
20240822,204300,2485496550,27900,27900,27900,27900,0
|
|
20240822,204200,2485496550,27900,27900,27900,27900,0
|
|
20240822,204100,2485496550,27900,27900,27900,27900,0
|
|
20240822,204000,2485496550,27900,27900,27900,27900,0
|
|
20240822,203900,2485496550,27900,27900,27900,27900,0
|
|
20240822,203800,2485496550,27900,27900,27900,27900,0
|
|
20240822,203700,2485496550,27900,27900,27900,27900,0
|
|
20240822,203600,2485496550,27900,27900,27900,27900,0
|
|
20240822,203500,2485496550,27900,27900,27900,27900,0
|
|
20240822,203400,2485496550,27900,27900,27900,27900,0
|
|
20240822,203300,2485496550,27900,27900,27900,27900,0
|
|
20240822,203200,2485496550,27900,27900,27900,27900,0
|
|
20240822,203100,2485496550,27900,27900,27900,27900,0
|
|
20240822,203000,2485496550,27900,27900,27900,27900,0
|
|
20240822,202900,2485496550,27900,27900,27900,27900,0
|
|
20240822,202800,2485496550,27900,27900,27900,27900,0
|
|
20240822,202700,2485496550,27900,27900,27900,27900,0
|
|
20240822,202600,2485496550,27900,27900,27900,27900,1854
|
|
20240822,202500,2485496550,27900,27900,27900,27900,0
|
|
20240822,202400,2485496550,27900,27900,27900,27900,0
|
|
20240822,202300,2485496550,27900,27900,27900,27900,0
|
|
20240822,202200,2485496550,27900,27900,27900,27900,0
|
|
20240822,202100,2485496550,27900,27900,27900,27900,0
|
|
20240822,202000,2485496550,27900,27900,27900,27900,0
|
|
20240822,201900,2485496550,27900,27900,27900,27900,0
|
|
20240822,201800,2485496550,27900,27900,27900,27900,0
|
|
20240822,201700,2485496550,27900,27900,27900,27900,0
|
|
20240822,201600,2485496550,27900,27900,27900,27900,0
|
|
20240822,201500,2485496550,27900,27900,27900,27900,0
|
|
20240822,201400,2485496550,27900,27900,27900,27900,0
|
|
20240822,201300,2485496550,27900,27900,27900,27900,0
|
|
20240822,201200,2485496550,27900,27900,27900,27900,0
|
|
20240822,201100,2485496550,27900,27900,27900,27900,0
|
|
20240822,201000,2485496550,27900,27900,27900,27900,0
|
|
20240822,200900,2485496550,27900,27900,27900,27900,0
|
|
20240822,200800,2485496550,27900,27900,27900,27900,0
|
|
20240822,200700,2485496550,27900,27900,27900,27900,0
|
|
20240822,200600,2485496550,27900,27900,27900,27900,0
|
|
20240822,200500,2485496550,27900,27900,27900,27900,0
|
|
20240822,200400,2485496550,27900,27900,27900,27900,0
|
|
20240822,200300,2485496550,27900,27900,27900,27900,0
|
|
20240822,200200,2485496550,27900,27900,27900,27900,0
|
|
20240822,200100,2485496550,27900,27900,27900,27900,0
|
|
20240822,200000,2485496550,27900,27900,27900,27900,0
|
|
20240822,195900,2485496550,27900,27900,27900,27900,0
|
|
20240822,195800,2485496550,27900,27900,27900,27900,0
|
|
20240822,195700,2485496550,27900,27900,27900,27900,0
|
|
20240822,195600,2485496550,27900,27900,27900,27900,1854
|
|
20240822,195500,2485496550,27900,27900,27900,27900,0
|
|
20240822,195400,2485496550,27900,27900,27900,27900,0
|
|
20240822,195300,2485496550,27900,27900,27900,27900,0
|
|
20240822,195200,2485496550,27900,27900,27900,27900,0
|
|
20240822,195100,2485496550,27900,27900,27900,27900,0
|
|
20240822,195000,2485496550,27900,27900,27900,27900,0
|
|
20240822,194900,2485496550,27900,27900,27900,27900,0
|
|
20240822,194800,2485496550,27900,27900,27900,27900,0
|
|
20240822,194700,2485496550,27900,27900,27900,27900,0
|
|
20240822,194600,2485496550,27900,27900,27900,27900,0
|
|
20240822,194500,2485496550,27900,27900,27900,27900,0
|
|
20240822,194400,2485496550,27900,27900,27900,27900,0
|
|
20240822,194300,2485496550,27900,27900,27900,27900,0
|
|
20240822,194200,2485496550,27900,27900,27900,27900,0
|
|
20240822,194100,2485496550,27900,27900,27900,27900,0
|
|
20240822,194000,2485496550,27900,27900,27900,27900,0
|
|
20240822,193900,2485496550,27900,27900,27900,27900,0
|
|
20240822,193800,2485496550,27900,27900,27900,27900,0
|
|
20240822,193700,2485496550,27900,27900,27900,27900,0
|
|
20240822,193600,2485496550,27900,27900,27900,27900,0
|
|
20240822,193500,2485496550,27900,27900,27900,27900,0
|
|
20240822,193400,2485496550,27900,27900,27900,27900,0
|
|
20240822,193300,2485496550,27900,27900,27900,27900,0
|
|
20240822,193200,2485496550,27900,27900,27900,27900,0
|
|
20240822,193100,2485496550,27900,27900,27900,27900,0
|
|
20240822,193000,2485496550,27900,27900,27900,27900,0
|
|
20240822,192900,2485496550,27900,27900,27900,27900,0
|
|
20240822,192800,2485496550,27900,27900,27900,27900,0
|
|
20240822,192700,2485496550,27900,27900,27900,27900,0
|
|
20240822,192600,2485496550,27900,27900,27900,27900,1854
|
|
20240822,192500,2485496550,27900,27900,27900,27900,0
|
|
20240822,192400,2485496550,27900,27900,27900,27900,0
|
|
20240822,192300,2485496550,27900,27900,27900,27900,0
|
|
20240822,192200,2485496550,27900,27900,27900,27900,0
|
|
20240822,192100,2485496550,27900,27900,27900,27900,0
|
|
20240822,192000,2485496550,27900,27900,27900,27900,0
|
|
20240822,191900,2485496550,27900,27900,27900,27900,0
|
|
20240822,191800,2485496550,27900,27900,27900,27900,0
|
|
20240822,191700,2485496550,27900,27900,27900,27900,0
|
|
20240822,191600,2485496550,27900,27900,27900,27900,0
|
|
20240822,191500,2485496550,27900,27900,27900,27900,0
|
|
20240822,191400,2485496550,27900,27900,27900,27900,0
|
|
20240822,191300,2485496550,27900,27900,27900,27900,0
|
|
20240822,191200,2485496550,27900,27900,27900,27900,0
|
|
20240822,191100,2485496550,27900,27900,27900,27900,0
|
|
20240822,191000,2485496550,27900,27900,27900,27900,0
|
|
20240822,190900,2485496550,27900,27900,27900,27900,0
|
|
20240822,190800,2485496550,27900,27900,27900,27900,0
|
|
20240822,190700,2485496550,27900,27900,27900,27900,0
|
|
20240822,190600,2485496550,27900,27900,27900,27900,0
|
|
20240822,190500,2485496550,27900,27900,27900,27900,0
|
|
20240822,190400,2485496550,27900,27900,27900,27900,0
|
|
20240822,190300,2485496550,27900,27900,27900,27900,0
|
|
20240822,190200,2485496550,27900,27900,27900,27900,0
|
|
20240822,190100,2485496550,27900,27900,27900,27900,0
|
|
20240822,190000,2485496550,27900,27900,27900,27900,0
|
|
20240822,185900,2485496550,27900,27900,27900,27900,0
|
|
20240822,185800,2485496550,27900,27900,27900,27900,0
|
|
20240822,185700,2485496550,27900,27900,27900,27900,0
|
|
20240822,185600,2485496550,27900,27900,27900,27900,1854
|
|
20240822,185500,2485496550,27900,27900,27900,27900,0
|
|
20240822,185400,2485496550,27900,27900,27900,27900,0
|
|
20240822,185300,2485496550,27900,27900,27900,27900,0
|
|
20240822,185200,2485496550,27900,27900,27900,27900,0
|
|
20240822,185100,2485496550,27900,27900,27900,27900,0
|
|
20240822,185000,2485496550,27900,27900,27900,27900,0
|
|
20240822,184900,2485496550,27900,27900,27900,27900,0
|
|
20240822,184800,2485496550,27900,27900,27900,27900,0
|
|
20240822,184700,2485496550,27900,27900,27900,27900,0
|
|
20240822,184600,2485496550,27900,27900,27900,27900,0
|
|
20240822,184500,2485496550,27900,27900,27900,27900,0
|
|
20240822,184400,2485496550,27900,27900,27900,27900,0
|
|
20240822,184300,2485496550,27900,27900,27900,27900,0
|
|
20240822,184200,2485496550,27900,27900,27900,27900,0
|
|
20240822,184100,2485496550,27900,27900,27900,27900,0
|
|
20240822,184000,2485496550,27900,27900,27900,27900,0
|
|
20240822,183900,2485496550,27900,27900,27900,27900,0
|
|
20240822,183800,2485496550,27900,27900,27900,27900,0
|
|
20240822,183700,2485496550,27900,27900,27900,27900,0
|
|
20240822,183600,2485496550,27900,27900,27900,27900,0
|
|
20240822,183500,2485496550,27900,27900,27900,27900,0
|
|
20240822,183400,2485496550,27900,27900,27900,27900,0
|
|
20240822,183300,2485496550,27900,27900,27900,27900,0
|
|
20240822,183200,2485496550,27900,27900,27900,27900,0
|
|
20240822,183100,2485496550,27900,27900,27900,27900,0
|
|
20240822,183000,2485496550,27900,27900,27900,27900,0
|
|
20240822,182900,2485496550,27900,27900,27900,27900,0
|
|
20240822,182800,2485496550,27900,27900,27900,27900,0
|
|
20240822,182700,2485496550,27900,27900,27900,27900,0
|
|
20240822,182600,2485496550,27900,27900,27900,27900,1854
|
|
20240822,182500,2485496550,27900,27900,27900,27900,0
|
|
20240822,182400,2485496550,27900,27900,27900,27900,0
|
|
20240822,182300,2485496550,27900,27900,27900,27900,0
|
|
20240822,182200,2485496550,27900,27900,27900,27900,0
|
|
20240822,182100,2485496550,27900,27900,27900,27900,0
|
|
20240822,182000,2485496550,27900,27900,27900,27900,0
|
|
20240822,181900,2485496550,27900,27900,27900,27900,0
|
|
20240822,181800,2485496550,27900,27900,27900,27900,0
|
|
20240822,181700,2485496550,27900,27900,27900,27900,0
|
|
20240822,181600,2485496550,27900,27900,27900,27900,0
|
|
20240822,181500,2485496550,27900,27900,27900,27900,0
|
|
20240822,181400,2485496550,27900,27900,27900,27900,0
|
|
20240822,181300,2485496550,27900,27900,27900,27900,0
|
|
20240822,181200,2485496550,27900,27900,27900,27900,0
|
|
20240822,181100,2485496550,27900,27900,27900,27900,0
|
|
20240822,181000,2485496550,27900,27900,27900,27900,0
|
|
20240822,180900,2485496550,27900,27900,27900,27900,0
|
|
20240822,180800,2485496550,27900,27900,27900,27900,0
|
|
20240822,180700,2485496550,27900,27900,27900,27900,0
|
|
20240822,180600,2485496550,27900,27900,27900,27900,0
|
|
20240822,180500,2485496550,27900,27900,27900,27900,0
|
|
20240822,180400,2485496550,27900,27900,27900,27900,0
|
|
20240822,180300,2485496550,27900,27900,27900,27900,0
|
|
20240822,180200,2485496550,27900,27900,27900,27900,0
|
|
20240822,180100,2485496550,27900,27900,27900,27900,0
|
|
20240822,180000,2485496550,27900,27900,27900,27900,0
|
|
20240822,175900,2485496550,27900,27900,27900,27900,0
|
|
20240822,175800,2485496550,27900,27900,27900,27900,0
|
|
20240822,175700,2485496550,27900,27900,27900,27900,0
|
|
20240822,175600,2485496550,27900,27900,27900,27900,1854
|
|
20240822,175500,2485496550,27900,27900,27900,27900,0
|
|
20240822,175400,2485496550,27900,27900,27900,27900,0
|
|
20240822,175300,2485496550,27900,27900,27900,27900,0
|
|
20240822,175200,2485496550,27900,27900,27900,27900,0
|
|
20240822,175100,2485496550,27900,27900,27900,27900,0
|
|
20240822,175000,2485496550,27900,27900,27900,27900,0
|
|
20240822,174900,2485496550,27900,27900,27900,27900,0
|
|
20240822,174800,2485496550,27900,27900,27900,27900,0
|
|
20240822,174700,2485496550,27900,27900,27900,27900,0
|
|
20240822,174600,2485496550,27900,27900,27900,27900,0
|
|
20240822,174500,2485496550,27900,27900,27900,27900,0
|
|
20240822,174400,2485496550,27900,27900,27900,27900,0
|
|
20240822,174300,2485496550,27900,27900,27900,27900,0
|
|
20240822,174200,2485496550,27900,27900,27900,27900,0
|
|
20240822,174100,2485496550,27900,27900,27900,27900,0
|
|
20240822,174000,2485496550,27900,27900,27900,27900,0
|
|
20240822,173900,2485496550,27900,27900,27900,27900,0
|
|
20240822,173800,2485496550,27900,27900,27900,27900,0
|
|
20240822,173700,2485496550,27900,27900,27900,27900,0
|
|
20240822,173600,2485496550,27900,27900,27900,27900,0
|
|
20240822,173500,2485496550,27900,27900,27900,27900,0
|
|
20240822,173400,2485496550,27900,27900,27900,27900,0
|
|
20240822,173300,2485496550,27900,27900,27900,27900,0
|
|
20240822,173200,2485496550,27900,27900,27900,27900,0
|
|
20240822,173100,2485496550,27900,27900,27900,27900,0
|
|
20240822,173000,2485496550,27900,27900,27900,27900,0
|
|
20240822,172900,2485496550,27900,27900,27900,27900,0
|
|
20240822,172800,2485496550,27900,27900,27900,27900,0
|
|
20240822,172700,2485496550,27900,27900,27900,27900,0
|
|
20240822,172600,2485496550,27900,27900,27900,27900,1854
|
|
20240822,172500,2485496550,27900,27900,27900,27900,0
|
|
20240822,172400,2485496550,27900,27900,27900,27900,0
|
|
20240822,172300,2485496550,27900,27900,27900,27900,0
|
|
20240822,172200,2485496550,27900,27900,27900,27900,0
|
|
20240822,172100,2485496550,27900,27900,27900,27900,0
|
|
20240822,172000,2485496550,27900,27900,27900,27900,0
|
|
20240822,171900,2485496550,27900,27900,27900,27900,0
|
|
20240822,171800,2485496550,27900,27900,27900,27900,0
|
|
20240822,171700,2485496550,27900,27900,27900,27900,0
|
|
20240822,171600,2485496550,27900,27900,27900,27900,0
|
|
20240822,171500,2485496550,27900,27900,27900,27900,0
|
|
20240822,171400,2485496550,27900,27900,27900,27900,0
|
|
20240822,171300,2485496550,27900,27900,27900,27900,0
|
|
20240822,171200,2485496550,27900,27900,27900,27900,0
|
|
20240822,171100,2485496550,27900,27900,27900,27900,0
|
|
20240822,171000,2485496550,27900,27900,27900,27900,0
|
|
20240822,170900,2485496550,27900,27900,27900,27900,0
|
|
20240822,170800,2485496550,27900,27900,27900,27900,0
|
|
20240822,170700,2485496550,27900,27900,27900,27900,0
|
|
20240822,170600,2485496550,27900,27900,27900,27900,0
|
|
20240822,170500,2485496550,27900,27900,27900,27900,0
|
|
20240822,170400,2485496550,27900,27900,27900,27900,0
|
|
20240822,170300,2485496550,27900,27900,27900,27900,0
|
|
20240822,170200,2485496550,27900,27900,27900,27900,0
|
|
20240822,170100,2485496550,27900,27900,27900,27900,0
|
|
20240822,170000,2485496550,27900,27900,27900,27900,0
|
|
20240822,165900,2485496550,27900,27900,27900,27900,0
|
|
20240822,165800,2485496550,27900,27900,27900,27900,0
|
|
20240822,165700,2485496550,27900,27900,27900,27900,0
|
|
20240822,165600,2485496550,27900,27900,27900,27900,1854
|
|
20240822,165500,2485496550,27900,27900,27900,27900,0
|
|
20240822,165400,2485496550,27900,27900,27900,27900,0
|
|
20240822,165300,2485496550,27900,27900,27900,27900,0
|
|
20240822,165200,2485496550,27900,27900,27900,27900,0
|
|
20240822,165100,2485496550,27900,27900,27900,27900,0
|
|
20240822,165000,2485496550,27900,27900,27900,27900,0
|
|
20240822,164900,2485496550,27900,27900,27900,27900,0
|
|
20240822,164800,2485496550,27900,27900,27900,27900,0
|
|
20240822,164700,2485496550,27900,27900,27900,27900,0
|
|
20240822,164600,2485496550,27900,27900,27900,27900,0
|
|
20240822,164500,2485496550,27900,27900,27900,27900,0
|
|
20240822,164400,2485496550,27900,27900,27900,27900,0
|
|
20240822,164300,2485496550,27900,27900,27900,27900,0
|
|
20240822,164200,2485496550,27900,27900,27900,27900,0
|
|
20240822,164100,2485496550,27900,27900,27900,27900,0
|
|
20240822,164000,2485496550,27900,27900,27900,27900,0
|
|
20240822,163900,2485496550,27900,27900,27900,27900,0
|
|
20240822,163800,2485496550,27900,27900,27900,27900,0
|
|
20240822,163700,2485496550,27900,27900,27900,27900,0
|
|
20240822,163600,2485496550,27900,27900,27900,27900,0
|
|
20240822,163500,2485496550,27900,27900,27900,27900,0
|
|
20240822,163400,2485496550,27900,27900,27900,27900,0
|
|
20240822,163300,2485496550,27900,27900,27900,27900,0
|
|
20240822,163200,2485496550,27900,27900,27900,27900,0
|
|
20240822,163100,2485496550,27900,27900,27900,27900,0
|
|
20240822,163000,2485496550,27900,27900,27900,27900,0
|
|
20240822,162900,2485496550,27900,27900,27900,27900,0
|
|
20240822,162800,2485496550,27900,27900,27900,27900,0
|
|
20240822,162700,2485496550,27900,27900,27900,27900,0
|
|
20240822,162600,2485496550,27900,27900,27900,27900,1854
|
|
20240822,162500,2485496550,27900,27900,27900,27900,0
|
|
20240822,162400,2485496550,27900,27900,27900,27900,0
|
|
20240822,162300,2485496550,27900,27900,27900,27900,0
|
|
20240822,162200,2485496550,27900,27900,27900,27900,0
|
|
20240822,162100,2485496550,27900,27900,27900,27900,0
|
|
20240822,162000,2485496550,27900,27900,27900,27900,0
|
|
20240822,161900,2485496550,27900,27900,27900,27900,0
|
|
20240822,161800,2485496550,27900,27900,27900,27900,0
|
|
20240822,161700,2485496550,27900,27900,27900,27900,0
|
|
20240822,161600,2485496550,27900,27900,27900,27900,0
|
|
20240822,161500,2485496550,27900,27900,27900,27900,0
|
|
20240822,161400,2485496550,27900,27900,27900,27900,0
|
|
20240822,161300,2485496550,27900,27900,27900,27900,0
|
|
20240822,161200,2485496550,27900,27900,27900,27900,0
|
|
20240822,161100,2485496550,27900,27900,27900,27900,0
|
|
20240822,161000,2485496550,27900,27900,27900,27900,0
|
|
20240822,160900,2485496550,27900,27900,27900,27900,0
|
|
20240822,160800,2485496550,27900,27900,27900,27900,0
|
|
20240822,160700,2485496550,27900,27900,27900,27900,0
|
|
20240822,160600,2485496550,27900,27900,27900,27900,0
|
|
20240822,160500,2485496550,27900,27900,27900,27900,0
|
|
20240822,160400,2485496550,27900,27900,27900,27900,0
|
|
20240822,160300,2485496550,27900,27900,27900,27900,0
|
|
20240822,160200,2485496550,27900,27900,27900,27900,0
|
|
20240822,160100,2485496550,27900,27900,27900,27900,0
|
|
20240822,160000,2485496550,27900,27900,27900,27900,0
|
|
20240822,155900,2485496550,27900,27900,27900,27900,0
|
|
20240822,155800,2485496550,27900,27900,27900,27900,0
|
|
20240822,155700,2485496550,27900,27900,27900,27900,0
|
|
20240822,155600,2485496550,27900,27900,27900,27900,1854
|
|
20240822,155500,2485496550,27900,27900,27900,27900,0
|
|
20240822,155400,2485496550,27900,27900,27900,27900,0
|
|
20240822,155300,2485496550,27900,27900,27900,27900,0
|
|
20240822,155200,2485496550,27900,27900,27900,27900,0
|
|
20240822,155100,2485496550,27900,27900,27900,27900,0
|
|
20240822,155000,2485496550,27900,27900,27900,27900,0
|
|
20240822,154900,2485496550,27900,27900,27900,27900,0
|
|
20240822,154800,2485496550,27900,27900,27900,27900,0
|
|
20240822,154700,2485496550,27900,27900,27900,27900,0
|
|
20240822,154600,2485496550,27900,27900,27900,27900,0
|
|
20240822,154500,2485496550,27900,27900,27900,27900,0
|
|
20240822,154400,2485496550,27900,27900,27900,27900,0
|
|
20240822,154300,2485496550,27900,27900,27900,27900,0
|
|
20240822,154200,2485496550,27900,27900,27900,27900,0
|
|
20240822,154100,2485496550,27900,27900,27900,27900,0
|
|
20240822,154000,2485496550,27900,27900,27900,27900,0
|
|
20240822,153900,2485496550,27900,27900,27900,27900,0
|
|
20240822,153800,2485496550,27900,27900,27900,27900,0
|
|
20240822,153700,2485496550,27900,27900,27900,27900,0
|
|
20240822,153600,2485496550,27900,27900,27900,27900,0
|
|
20240822,153500,2485496550,27900,27900,27900,27900,0
|
|
20240822,153400,2485496550,27900,27900,27900,27900,0
|
|
20240822,153300,2485496550,27900,27900,27900,27900,0
|
|
20240822,153200,2485496550,27900,27900,27900,27900,0
|
|
20240822,153100,2485496550,27900,27900,27900,27900,0
|
|
20240822,153000,2485496550,27900,27900,27900,27900,1854
|
|
20240822,152900,2433769950,27900,27900,27900,27900,0
|
|
20240822,152800,2433769950,27900,27900,27900,27900,0
|
|
20240822,152700,2433769950,27900,27900,27900,27900,0
|
|
20240822,152600,2433769950,27900,27900,27900,27900,0
|
|
20240822,152500,2433769950,27900,27900,27900,27900,0
|
|
20240822,152400,2433769950,27900,27900,27900,27900,0
|
|
20240822,152300,2433769950,27900,27900,27900,27900,0
|
|
20240822,152200,2433769950,27900,27900,27900,27900,0
|
|
20240822,152100,2433769950,27900,27900,27900,27900,0
|
|
20240822,152000,2433769950,27900,27900,27900,27900,0
|
|
20240822,151900,2433769950,27900,27800,27950,27800,272
|
|
20240822,151800,2426198550,27900,27900,27900,27900,100
|
|
20240822,151700,2423408550,27800,27750,27800,27750,307
|
|
20240822,151600,2414877750,27750,27800,27800,27750,75
|
|
20240822,151500,2412793950,27800,27750,27800,27750,520
|
|
20240822,151400,2398363800,27800,27700,27800,27700,272
|
|
20240822,151300,2390824000,27750,27750,27750,27750,199
|
|
20240822,151200,2385301750,27800,27800,27800,27800,0
|
|
20240822,151100,2385301750,27800,27800,27800,27800,6
|
|
20240822,151000,2385134950,27750,27750,27750,27750,0
|
|
20240822,150900,2385134950,27750,27750,27750,27750,216
|
|
20240822,150800,2379140950,27750,27750,27750,27700,16
|
|
20240822,150700,2378697450,27700,27800,27800,27700,1824
|
|
20240822,150600,2328144300,27800,27800,27800,27800,0
|
|
20240822,150500,2328144300,27800,27750,27800,27750,124
|
|
20240822,150400,2324701200,27800,27800,27800,27800,18
|
|
20240822,150300,2324200800,27850,27800,27850,27800,18
|
|
20240822,150200,2323699700,27850,27800,27850,27700,790
|
|
20240822,150100,2301774650,27950,27950,27950,27950,305
|
|
20240822,150000,2293249900,28050,27950,28050,27950,264
|
|
20240822,145900,2285849500,27950,28100,28100,27950,56
|
|
20240822,145800,2284284150,28100,28100,28100,27850,1001
|
|
20240822,145700,2256178350,28100,27950,28100,27950,311
|
|
20240822,145600,2247458450,27950,27950,28250,27900,271
|
|
20240822,145500,2239822400,27950,28200,28200,27950,2175
|
|
20240822,145400,2179008800,28200,27750,28200,27750,4563
|
|
20240822,145300,2051245550,27800,27700,27800,27700,2170
|
|
20240822,145200,1990973600,27700,27650,27700,27650,6
|
|
20240822,145100,1990807450,27700,27650,27700,27600,146
|
|
20240822,145000,1986771150,27650,27650,27650,27650,50
|
|
20240822,144900,1985388650,27650,27650,27650,27650,0
|
|
20240822,144800,1985388650,27650,27550,27650,27550,22
|
|
20240822,144700,1984782450,27650,27650,27650,27650,0
|
|
20240822,144600,1984782450,27650,27650,27650,27500,54
|
|
20240822,144500,1983297000,27650,27650,27650,27650,42
|
|
20240822,144400,1982135700,27500,27650,27650,27500,10
|
|
20240822,144300,1981859800,27650,27500,27650,27500,51
|
|
20240822,144200,1980457150,27650,27500,27650,27500,2
|
|
20240822,144100,1980402000,27650,27650,27650,27650,0
|
|
20240822,144000,1980402000,27650,27650,27650,27650,3
|
|
20240822,143900,1980319050,27650,27650,27650,27650,2
|
|
20240822,143800,1980263750,27650,27600,27650,27550,4
|
|
20240822,143700,1980153350,27550,27550,27550,27550,67
|
|
20240822,143600,1978307500,27550,27550,27550,27550,1
|
|
20240822,143500,1978279950,27500,27550,27550,27500,11
|
|
20240822,143400,1977976950,27550,27550,27550,27550,4
|
|
20240822,143300,1977866750,27550,27550,27550,27550,536
|
|
20240822,143200,1963099950,27600,27600,27600,27600,0
|
|
20240822,143100,1963099950,27600,27600,27600,27600,100
|
|
20240822,143000,1960339950,27600,27600,27600,27600,0
|
|
20240822,142900,1960339950,27600,27600,27600,27600,0
|
|
20240822,142800,1960339950,27600,27600,27600,27600,0
|
|
20240822,142700,1960339950,27600,27600,27600,27600,0
|
|
20240822,142600,1960339950,27600,27600,27600,27600,6
|
|
20240822,142500,1960174350,27650,27650,27650,27650,0
|
|
20240822,142400,1960174350,27650,27650,27650,27650,0
|
|
20240822,142300,1960174350,27650,27650,27650,27650,7
|
|
20240822,142200,1959980800,27650,27650,27650,27650,0
|
|
20240822,142100,1959980800,27650,27650,27650,27650,0
|
|
20240822,142000,1959980800,27650,27650,27650,27650,1
|
|
20240822,141900,1959953150,27650,27650,27650,27650,100
|
|
20240822,141800,1957188150,27650,27650,27650,27650,200
|
|
20240822,141700,1951658150,27500,27500,27500,27500,0
|
|
20240822,141600,1951658150,27500,27500,27500,27500,118
|
|
20240822,141500,1948413150,27550,27550,27550,27550,0
|
|
20240822,141400,1948413150,27550,27550,27550,27550,82
|
|
20240822,141300,1946154050,27550,27550,27550,27550,0
|
|
20240822,141200,1946154050,27550,27550,27550,27550,37
|
|
20240822,141100,1945134700,27550,27550,27550,27550,10
|
|
20240822,141000,1944859200,27550,27550,27550,27550,0
|
|
20240822,140900,1944859200,27550,27550,27550,27550,0
|
|
20240822,140800,1944859200,27550,27550,27550,27550,88
|
|
20240822,140700,1942434800,27600,27600,27600,27600,380
|
|
20240822,140600,1931946800,27650,27650,27650,27650,5
|
|
20240822,140500,1931808550,27650,27650,27650,27650,8
|
|
20240822,140400,1931587350,27600,27600,27600,27600,0
|
|
20240822,140300,1931587350,27600,27600,27600,27600,178
|
|
20240822,140200,1926674550,27600,27600,27600,27600,0
|
|
20240822,140100,1926674550,27600,27600,27600,27600,5
|
|
20240822,140000,1926536550,27600,27600,27600,27600,5
|
|
20240822,135900,1926398550,27600,27600,27600,27600,0
|
|
20240822,135800,1926398550,27600,27600,27600,27600,1
|
|
20240822,135700,1926370950,27550,27550,27550,27550,1
|
|
20240822,135600,1926343400,27550,27550,27550,27550,0
|
|
20240822,135500,1926343400,27550,27550,27550,27550,0
|
|
20240822,135400,1926343400,27550,27550,27550,27550,0
|
|
20240822,135300,1926343400,27550,27550,27550,27550,31
|
|
20240822,135200,1925489350,27600,27600,27600,27600,1
|
|
20240822,135100,1925461750,27600,27600,27600,27600,0
|
|
20240822,135000,1925461750,27600,27600,27600,27600,0
|
|
20240822,134900,1925461750,27600,27600,27600,27600,0
|
|
20240822,134800,1925461750,27600,27550,27600,27550,21
|
|
20240822,134700,1924882950,27600,27600,27600,27600,200
|
|
20240822,134600,1919362950,27600,27600,27600,27600,1
|
|
20240822,134500,1919335350,27550,27550,27550,27550,0
|
|
20240822,134400,1919335350,27550,27550,27550,27550,332
|
|
20240822,134300,1910188750,27550,27550,27550,27550,0
|
|
20240822,134200,1910188750,27550,27550,27550,27550,4
|
|
20240822,134100,1910078550,27550,27550,27550,27550,1
|
|
20240822,134000,1910051000,27550,27550,27550,27550,0
|
|
20240822,133900,1910051000,27550,27550,27550,27550,0
|
|
20240822,133800,1910051000,27550,27550,27550,27550,0
|
|
20240822,133700,1910051000,27550,27550,27550,27550,1
|
|
20240822,133600,1910023450,27550,27550,27550,27550,0
|
|
20240822,133500,1910023450,27550,27550,27550,27550,0
|
|
20240822,133400,1910023450,27550,27550,27550,27550,0
|
|
20240822,133300,1910023450,27550,27550,27550,27550,0
|
|
20240822,133200,1910023450,27550,27550,27550,27550,0
|
|
20240822,133100,1910023450,27550,27550,27550,27550,0
|
|
20240822,133000,1910023450,27550,27500,27550,27450,184
|
|
20240822,132900,1904967950,27550,27550,27550,27550,0
|
|
20240822,132800,1904967950,27550,27550,27550,27550,31
|
|
20240822,132700,1904113900,27500,27500,27500,27500,0
|
|
20240822,132600,1904113900,27500,27500,27500,27500,1
|
|
20240822,132500,1904086400,27500,27500,27500,27500,0
|
|
20240822,132400,1904086400,27500,27550,27550,27500,868
|
|
20240822,132300,1880215900,27500,27500,27500,27500,0
|
|
20240822,132200,1880215900,27500,27500,27500,27500,50
|
|
20240822,132100,1878840900,27500,27500,27500,27500,33
|
|
20240822,132000,1877933400,27500,27500,27500,27500,0
|
|
20240822,131900,1877933400,27500,27500,27500,27500,0
|
|
20240822,131800,1877933400,27500,27550,27550,27500,67
|
|
20240822,131700,1876089400,27550,27550,27550,27550,7
|
|
20240822,131600,1875896550,27550,27550,27550,27550,5
|
|
20240822,131500,1875758800,27550,27550,27550,27550,2
|
|
20240822,131400,1875703700,27500,27500,27500,27500,0
|
|
20240822,131300,1875703700,27500,27500,27500,27500,0
|
|
20240822,131200,1875703700,27500,27500,27500,27500,15
|
|
20240822,131100,1875291200,27500,27500,27500,27500,1
|
|
20240822,131000,1875263700,27550,27550,27550,27550,0
|
|
20240822,130900,1875263700,27550,27550,27550,27550,0
|
|
20240822,130800,1875263700,27550,27450,27550,27450,4
|
|
20240822,130700,1875153600,27450,27450,27550,27450,11
|
|
20240822,130600,1874851550,27450,27450,27450,27450,10
|
|
20240822,130500,1874577050,27450,27550,27600,27450,167
|
|
20240822,130400,1869977150,27550,27600,27600,27550,40
|
|
20240822,130300,1868874650,27600,27550,27600,27550,385
|
|
20240822,130200,1858267850,27450,27450,27450,27450,654
|
|
20240822,130100,1840315550,27450,27500,27500,27450,141
|
|
20240822,130000,1836444700,27600,27600,27600,27600,0
|
|
20240822,125900,1836444700,27600,27600,27600,27600,0
|
|
20240822,125800,1836444700,27600,27600,27600,27600,21
|
|
20240822,125700,1835865100,27450,27450,27450,27450,36
|
|
20240822,125600,1834876900,27600,27600,27600,27600,1
|
|
20240822,125500,1834849300,27600,27600,27600,27600,1
|
|
20240822,125400,1834821700,27500,27550,27550,27500,1600
|
|
20240822,125300,1790816500,27600,27600,27600,27600,0
|
|
20240822,125200,1790816500,27600,27600,27600,27600,1
|
|
20240822,125100,1790788900,27550,27550,27550,27550,0
|
|
20240822,125000,1790788900,27550,27600,27600,27550,32
|
|
20240822,124900,1789906800,27600,27600,27600,27600,0
|
|
20240822,124800,1789906800,27600,27600,27600,27600,0
|
|
20240822,124700,1789906800,27600,27550,27600,27550,51
|
|
20240822,124600,1788501500,27500,27500,27500,27500,32
|
|
20240822,124500,1787621500,27450,27450,27450,27450,237
|
|
20240822,124400,1781115850,27450,27450,27450,27450,3
|
|
20240822,124300,1781033500,27450,27450,27450,27450,358
|
|
20240822,124200,1771206400,27450,27450,27450,27450,336
|
|
20240822,124100,1761983200,27500,27500,27500,27500,0
|
|
20240822,124000,1761983200,27500,27500,27500,27500,132
|
|
20240822,123900,1758353200,27550,27550,27550,27550,0
|
|
20240822,123800,1758353200,27550,27550,27550,27550,2
|
|
20240822,123700,1758298100,27550,27550,27550,27550,1
|
|
20240822,123600,1758270550,27550,27550,27550,27550,46
|
|
20240822,123500,1757003250,27550,27550,27550,27550,0
|
|
20240822,123400,1757003250,27550,27600,27600,27550,290
|
|
20240822,123300,1749013650,27600,27600,27600,27600,0
|
|
20240822,123200,1749013650,27600,27600,27600,27600,20
|
|
20240822,123100,1748461650,27600,27600,27600,27600,22
|
|
20240822,123000,1747854450,27600,27600,27600,27600,19
|
|
20240822,122900,1747330050,27550,27550,27550,27550,4
|
|
20240822,122800,1747219850,27550,27550,27550,27550,5
|
|
20240822,122700,1747082100,27700,27700,27700,27700,0
|
|
20240822,122600,1747082100,27700,27700,27700,27700,0
|
|
20240822,122500,1747082100,27700,27700,27700,27700,0
|
|
20240822,122400,1747082100,27700,27700,27700,27700,0
|
|
20240822,122300,1747082100,27700,27700,27700,27700,0
|
|
20240822,122200,1747082100,27700,27500,27700,27500,809
|
|
20240822,122100,1724779150,27550,27550,27550,27550,111
|
|
20240822,122000,1721721100,27550,27550,27550,27550,330
|
|
20240822,121900,1712629600,27550,27650,27650,27500,2015
|
|
20240822,121800,1657163600,27650,27650,27650,27650,169
|
|
20240822,121700,1652490750,27650,27750,27750,27650,400
|
|
20240822,121600,1641399150,27750,27750,27750,27750,0
|
|
20240822,121500,1641399150,27750,27750,27750,27750,0
|
|
20240822,121400,1641399150,27750,27750,27750,27750,0
|
|
20240822,121300,1641399150,27750,27750,27750,27750,0
|
|
20240822,121200,1641399150,27750,27750,27750,27750,18
|
|
20240822,121100,1640899650,27800,27800,27800,27800,10
|
|
20240822,121000,1640621650,27800,27800,27800,27800,0
|
|
20240822,120900,1640621650,27800,27800,27800,27800,30
|
|
20240822,120800,1639787650,27800,27800,27800,27800,0
|
|
20240822,120700,1639787650,27800,27800,27800,27800,0
|
|
20240822,120600,1639787650,27800,27800,27800,27800,0
|
|
20240822,120500,1639787650,27800,27800,27800,27800,0
|
|
20240822,120400,1639787650,27800,27800,27800,27800,0
|
|
20240822,120300,1639787650,27800,27800,27800,27800,0
|
|
20240822,120200,1639787650,27800,27800,27800,27800,0
|
|
20240822,120100,1639787650,27800,27800,27800,27800,0
|
|
20240822,120000,1639787650,27800,27800,27800,27800,579
|
|
20240822,115900,1623691450,27800,27800,27800,27800,182
|
|
20240822,115800,1618631850,27800,27800,27800,27800,0
|
|
20240822,115700,1618631850,27800,27800,27800,27800,1
|
|
20240822,115600,1618604050,27800,27800,27800,27800,50
|
|
20240822,115500,1617214050,27800,27800,27800,27800,111
|
|
20240822,115400,1614128250,27800,27800,27800,27800,349
|
|
20240822,115300,1604426050,27800,27800,27800,27800,0
|
|
20240822,115200,1604426050,27800,27800,27800,27800,297
|
|
20240822,115100,1596169450,27750,27750,27750,27750,10
|
|
20240822,115000,1595891950,27750,27750,27750,27750,0
|
|
20240822,114900,1595891950,27750,27750,27750,27750,1
|
|
20240822,114800,1595864200,27900,27800,27900,27800,236
|
|
20240822,114700,1589303300,27800,27900,27900,27800,300
|
|
20240822,114600,1580943300,27800,27800,27800,27800,1
|
|
20240822,114500,1580915500,27850,27800,27900,27800,752
|
|
20240822,114400,1559972850,27800,27800,27800,27800,453
|
|
20240822,114300,1547379450,27750,27750,27750,27750,382
|
|
20240822,114200,1536778950,27750,27750,27750,27750,31
|
|
20240822,114100,1535918700,27750,27750,27750,27750,1
|
|
20240822,114000,1535890950,27750,27750,27750,27750,1111
|
|
20240822,113900,1505060700,27750,27750,27750,27750,0
|
|
20240822,113800,1505060700,27750,27750,27750,27750,0
|
|
20240822,113700,1505060700,27750,27750,27750,27750,0
|
|
20240822,113600,1505060700,27750,27600,27750,27600,45
|
|
20240822,113500,1503812100,27750,27750,27750,27750,2
|
|
20240822,113400,1503756600,27750,27750,27750,27750,0
|
|
20240822,113300,1503756600,27750,27750,27750,27700,174
|
|
20240822,113200,1498933250,27750,27750,27750,27700,3
|
|
20240822,113100,1498850050,27700,27700,27700,27700,103
|
|
20240822,113000,1495996950,27700,27600,27700,27600,21
|
|
20240822,112900,1495417250,27600,27600,27600,27600,1
|
|
20240822,112800,1495389650,27700,27700,27700,27700,2
|
|
20240822,112700,1495334250,27700,27600,27700,27600,3
|
|
20240822,112600,1495251350,27600,27600,27600,27600,62
|
|
20240822,112500,1493540150,27650,27650,27650,27650,0
|
|
20240822,112400,1493540150,27650,27500,27650,27500,217
|
|
20240822,112300,1487555900,27500,27550,27550,27500,27
|
|
20240822,112200,1486813350,27700,27700,27700,27700,0
|
|
20240822,112100,1486813350,27700,27650,27800,27600,175
|
|
20240822,112000,1481981400,27750,27450,27850,27450,546
|
|
20240822,111900,1466844700,27450,27500,27500,27450,673
|
|
20240822,111800,1448340900,27500,27500,27500,27500,631
|
|
20240822,111700,1430988400,27500,27550,27550,27500,847
|
|
20240822,111600,1407658550,27550,27550,27550,27550,10
|
|
20240822,111500,1407383050,27600,27600,27600,27600,0
|
|
20240822,111400,1407383050,27600,27600,27600,27600,10
|
|
20240822,111300,1407107050,27600,27600,27600,27600,0
|
|
20240822,111200,1407107050,27600,27600,27600,27600,15
|
|
20240822,111100,1406693050,27600,27600,27600,27600,80
|
|
20240822,111000,1404485050,27550,27550,27550,27550,1
|
|
20240822,110900,1404457500,27600,27650,27650,27600,15
|
|
20240822,110800,1404043450,27650,27650,27650,27650,0
|
|
20240822,110700,1404043450,27650,27650,27650,27650,5
|
|
20240822,110600,1403905200,27650,27650,27650,27650,0
|
|
20240822,110500,1403905200,27650,27650,27650,27650,0
|
|
20240822,110400,1403905200,27650,27600,27650,27550,201
|
|
20240822,110300,1398361200,27600,27600,27600,27600,0
|
|
20240822,110200,1398361200,27600,27600,27600,27600,94
|
|
20240822,110100,1395766800,27600,27600,27600,27600,0
|
|
20240822,110000,1395766800,27600,27650,27650,27600,314
|
|
20240822,105900,1387098500,27650,27650,27650,27650,1
|
|
20240822,105800,1387070850,27650,27650,27650,27650,56
|
|
20240822,105700,1385522450,27650,27650,27650,27650,108
|
|
20240822,105600,1382536250,27650,27700,27700,27600,279
|
|
20240822,105500,1374824950,27650,27650,27650,27650,0
|
|
20240822,105400,1374824950,27650,27650,27650,27650,6
|
|
20240822,105300,1374659050,27600,27600,27600,27600,0
|
|
20240822,105200,1374659050,27600,27600,27600,27600,50
|
|
20240822,105100,1373279050,27600,27600,27600,27600,181
|
|
20240822,105000,1368283450,27600,27600,27600,27550,256
|
|
20240822,104900,1361221350,27600,27600,27600,27600,73
|
|
20240822,104800,1359206550,27600,27700,27700,27600,585
|
|
20240822,104700,1343040550,27600,27800,27800,27500,6609
|
|
20240822,104600,1160424100,27800,27800,27800,27800,20
|
|
20240822,104500,1159868100,27800,27800,27800,27800,71
|
|
20240822,104400,1157894300,27800,27800,27800,27800,21
|
|
20240822,104300,1157310500,27800,27800,27800,27800,0
|
|
20240822,104200,1157310500,27800,27850,27850,27800,959
|
|
20240822,104100,1130603350,27900,27900,27900,27900,18
|
|
20240822,104000,1130101150,27900,27900,27900,27900,0
|
|
20240822,103900,1130101150,27900,27900,27900,27850,322
|
|
20240822,103800,1121117950,27900,27900,27900,27900,70
|
|
20240822,103700,1119164950,27900,27850,27900,27850,120
|
|
20240822,103600,1115817950,27900,27900,27900,27900,200
|
|
20240822,103500,1110237950,27850,27950,27950,27850,658
|
|
20240822,103400,1091849750,27950,28000,28000,27950,89
|
|
20240822,103300,1089361700,28000,27950,28000,27950,11
|
|
20240822,103200,1089054200,27950,27950,27950,27950,60
|
|
20240822,103100,1087377200,27950,27950,27950,27950,36
|
|
20240822,103000,1086371000,27950,27950,27950,27950,61
|
|
20240822,102900,1084666050,27950,27950,27950,27950,0
|
|
20240822,102800,1084666050,27950,27950,27950,27950,26
|
|
20240822,102700,1083939350,28000,27950,28000,27950,2
|
|
20240822,102600,1083883400,28000,28000,28000,28000,0
|
|
20240822,102500,1083883400,28000,28000,28000,28000,10
|
|
20240822,102400,1083603400,27950,27900,27950,27900,205
|
|
20240822,102300,1077874200,27950,27900,27950,27900,92
|
|
20240822,102200,1075307350,27900,27900,27900,27900,0
|
|
20240822,102100,1075307350,27900,27800,27900,27800,5
|
|
20240822,102000,1075168250,27800,27800,27800,27800,30
|
|
20240822,101900,1074334250,27800,27800,27800,27800,26
|
|
20240822,101800,1073611450,27850,27850,27850,27850,47
|
|
20240822,101700,1072302500,27900,27900,27900,27900,0
|
|
20240822,101600,1072302500,27900,27900,27900,27900,0
|
|
20240822,101500,1072302500,27900,27900,27900,27850,202
|
|
20240822,101400,1066674150,27850,27850,27850,27850,1
|
|
20240822,101300,1066646300,28000,27900,28000,27900,212
|
|
20240822,101200,1060720950,27950,27950,27950,27950,1
|
|
20240822,101100,1060693000,27950,27850,27950,27850,49
|
|
20240822,101000,1059327700,27850,27850,27850,27850,1
|
|
20240822,100900,1059299850,27850,27800,27850,27750,807
|
|
20240822,100800,1036880000,27900,27900,27900,27900,0
|
|
20240822,100700,1036880000,27900,27800,27900,27750,547
|
|
20240822,100600,1021677400,27800,27900,27900,27800,1308
|
|
20240822,100500,985283650,27900,27950,27950,27900,428
|
|
20240822,100400,973342350,27950,27950,27950,27950,487
|
|
20240822,100300,959730700,27950,27950,27950,27950,5
|
|
20240822,100200,959590950,28050,28050,28050,28050,0
|
|
20240822,100100,959590950,28050,28050,28100,28050,107
|
|
20240822,100000,956589550,28000,27950,28000,27950,103
|
|
20240822,095900,953705600,27950,27950,27950,27950,11
|
|
20240822,095800,953398150,28000,28000,28000,28000,414
|
|
20240822,095700,941806150,28000,28000,28000,28000,2
|
|
20240822,095600,941750150,28000,28100,28100,28000,19
|
|
20240822,095500,941218050,28100,28000,28150,28000,223
|
|
20240822,095400,934954400,27950,27950,27950,27950,200
|
|
20240822,095300,929364400,27950,27950,27950,27950,190
|
|
20240822,095200,924053900,28000,28000,28000,28000,346
|
|
20240822,095100,914365900,27950,27950,27950,27950,2
|
|
20240822,095000,914310000,27950,27900,27950,27900,176
|
|
20240822,094900,909398150,27900,27900,27900,27900,50
|
|
20240822,094800,908003150,27900,27900,27900,27900,1
|
|
20240822,094700,907975250,27900,27950,27950,27900,91
|
|
20240822,094600,905432250,27900,27900,27900,27900,114
|
|
20240822,094500,902251650,27900,27900,27900,27900,287
|
|
20240822,094400,894244350,28000,27800,28000,27800,413
|
|
20240822,094300,882720750,27800,27800,27800,27800,0
|
|
20240822,094200,882720750,27800,27950,27950,27800,1088
|
|
20240822,094100,852436650,28000,28000,28000,27950,175
|
|
20240822,094000,847544650,28000,28000,28000,28000,1
|
|
20240822,093900,847516650,28050,28100,28100,27950,77
|
|
20240822,093800,845364250,28000,28000,28000,28000,402
|
|
20240822,093700,834108250,27950,28000,28050,27950,619
|
|
20240822,093600,816781500,28100,28100,28100,28100,10
|
|
20240822,093500,816500500,28150,28000,28150,28000,4
|
|
20240822,093400,816388350,28000,28000,28000,28000,0
|
|
20240822,093300,816388350,28000,28100,28100,28000,505
|
|
20240822,093200,802198050,28100,28000,28100,28000,507
|
|
20240822,093100,787951950,28000,28050,28150,28000,124
|
|
20240822,093000,784467650,28000,27900,28150,27900,63
|
|
20240822,092900,782706400,27900,28000,28000,27900,448
|
|
20240822,092800,770191300,28000,28000,28050,27950,1287
|
|
20240822,092700,734177900,28000,28150,28150,28000,93
|
|
20240822,092600,731569900,28150,28200,28200,28150,275
|
|
20240822,092500,723822550,28200,28150,28200,27950,3614
|
|
20240822,092400,622417400,28200,28200,28200,28200,115
|
|
20240822,092300,619174400,28250,28300,28300,28250,23
|
|
20240822,092200,618524550,28300,28300,28400,28300,760
|
|
20240822,092100,597013950,28300,28450,28450,28300,932
|
|
20240822,092000,570590300,28450,28450,28500,28350,1201
|
|
20240822,091900,536443900,28450,28450,28450,28450,149
|
|
20240822,091800,532204850,28450,28350,28450,28300,238
|
|
20240822,091700,525457550,28450,28450,28450,28350,778
|
|
20240822,091600,503383250,28450,28350,28600,28300,5267
|
|
20240822,091500,353458500,28300,28150,28350,28100,3017
|
|
20240822,091400,268233600,28150,28000,28200,28000,368
|
|
20240822,091300,257890850,28000,27950,28000,27850,366
|
|
20240822,091200,247674300,27900,27900,27900,27900,0
|
|
20240822,091100,247674300,27900,27850,27900,27850,542
|
|
20240822,091000,232571400,27900,27900,27900,27900,1
|
|
20240822,090900,232543500,27800,27750,27800,27750,399
|
|
20240822,090800,221452100,27800,27900,27900,27800,275
|
|
20240822,090700,213805200,27950,27950,27950,27950,31
|
|
20240822,090600,212938750,27950,27950,27950,27950,55
|
|
20240822,090500,211401500,27950,28000,28000,27950,237
|
|
20240822,090400,204771250,27950,27850,28000,27850,218
|
|
20240822,090300,198677200,27750,27650,27750,27650,165
|
|
20240822,090200,194101000,27700,27700,27750,27700,48
|
|
20240822,090100,192771150,27700,27950,27950,27700,4457
|
|
20240822,090000,69020500,28150,27800,28250,27800,2471
|