741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,211800,2303267650,32200,32200,32200,32200,4853
|
|
20240822,211700,2303267650,32200,32200,32200,32200,0
|
|
20240822,211600,2303267650,32200,32200,32200,32200,0
|
|
20240822,211500,2303267650,32200,32200,32200,32200,0
|
|
20240822,211400,2303267650,32200,32200,32200,32200,0
|
|
20240822,211300,2303267650,32200,32200,32200,32200,0
|
|
20240822,211200,2303267650,32200,32200,32200,32200,0
|
|
20240822,211100,2303267650,32200,32200,32200,32200,0
|
|
20240822,211000,2303267650,32200,32200,32200,32200,0
|
|
20240822,210900,2303267650,32200,32200,32200,32200,0
|
|
20240822,210800,2303267650,32200,32200,32200,32200,0
|
|
20240822,210700,2303267650,32200,32200,32200,32200,0
|
|
20240822,210600,2303267650,32200,32200,32200,32200,0
|
|
20240822,210500,2303267650,32200,32200,32200,32200,0
|
|
20240822,210400,2303267650,32200,32200,32200,32200,0
|
|
20240822,210300,2303267650,32200,32200,32200,32200,0
|
|
20240822,210200,2303267650,32200,32200,32200,32200,0
|
|
20240822,210100,2303267650,32200,32200,32200,32200,0
|
|
20240822,210000,2303267650,32200,32200,32200,32200,0
|
|
20240822,205900,2303267650,32200,32200,32200,32200,0
|
|
20240822,205800,2303267650,32200,32200,32200,32200,0
|
|
20240822,205700,2303267650,32200,32200,32200,32200,0
|
|
20240822,205600,2303267650,32200,32200,32200,32200,0
|
|
20240822,205500,2303267650,32200,32200,32200,32200,0
|
|
20240822,205400,2303267650,32200,32200,32200,32200,0
|
|
20240822,205300,2303267650,32200,32200,32200,32200,0
|
|
20240822,205200,2303267650,32200,32200,32200,32200,0
|
|
20240822,205100,2303267650,32200,32200,32200,32200,0
|
|
20240822,205000,2303267650,32200,32200,32200,32200,0
|
|
20240822,204900,2303267650,32200,32200,32200,32200,0
|
|
20240822,204800,2303267650,32200,32200,32200,32200,4853
|
|
20240822,204700,2303267650,32200,32200,32200,32200,0
|
|
20240822,204600,2303267650,32200,32200,32200,32200,0
|
|
20240822,204500,2303267650,32200,32200,32200,32200,0
|
|
20240822,204400,2303267650,32200,32200,32200,32200,0
|
|
20240822,204300,2303267650,32200,32200,32200,32200,0
|
|
20240822,204200,2303267650,32200,32200,32200,32200,0
|
|
20240822,204100,2303267650,32200,32200,32200,32200,0
|
|
20240822,204000,2303267650,32200,32200,32200,32200,0
|
|
20240822,203900,2303267650,32200,32200,32200,32200,0
|
|
20240822,203800,2303267650,32200,32200,32200,32200,0
|
|
20240822,203700,2303267650,32200,32200,32200,32200,0
|
|
20240822,203600,2303267650,32200,32200,32200,32200,0
|
|
20240822,203500,2303267650,32200,32200,32200,32200,0
|
|
20240822,203400,2303267650,32200,32200,32200,32200,0
|
|
20240822,203300,2303267650,32200,32200,32200,32200,0
|
|
20240822,203200,2303267650,32200,32200,32200,32200,0
|
|
20240822,203100,2303267650,32200,32200,32200,32200,0
|
|
20240822,203000,2303267650,32200,32200,32200,32200,0
|
|
20240822,202900,2303267650,32200,32200,32200,32200,0
|
|
20240822,202800,2303267650,32200,32200,32200,32200,0
|
|
20240822,202700,2303267650,32200,32200,32200,32200,0
|
|
20240822,202600,2303267650,32200,32200,32200,32200,0
|
|
20240822,202500,2303267650,32200,32200,32200,32200,0
|
|
20240822,202400,2303267650,32200,32200,32200,32200,0
|
|
20240822,202300,2303267650,32200,32200,32200,32200,0
|
|
20240822,202200,2303267650,32200,32200,32200,32200,0
|
|
20240822,202100,2303267650,32200,32200,32200,32200,0
|
|
20240822,202000,2303267650,32200,32200,32200,32200,0
|
|
20240822,201900,2303267650,32200,32200,32200,32200,0
|
|
20240822,201800,2303267650,32200,32200,32200,32200,4853
|
|
20240822,201700,2303267650,32200,32200,32200,32200,0
|
|
20240822,201600,2303267650,32200,32200,32200,32200,0
|
|
20240822,201500,2303267650,32200,32200,32200,32200,0
|
|
20240822,201400,2303267650,32200,32200,32200,32200,0
|
|
20240822,201300,2303267650,32200,32200,32200,32200,0
|
|
20240822,201200,2303267650,32200,32200,32200,32200,0
|
|
20240822,201100,2303267650,32200,32200,32200,32200,0
|
|
20240822,201000,2303267650,32200,32200,32200,32200,0
|
|
20240822,200900,2303267650,32200,32200,32200,32200,0
|
|
20240822,200800,2303267650,32200,32200,32200,32200,0
|
|
20240822,200700,2303267650,32200,32200,32200,32200,0
|
|
20240822,200600,2303267650,32200,32200,32200,32200,0
|
|
20240822,200500,2303267650,32200,32200,32200,32200,0
|
|
20240822,200400,2303267650,32200,32200,32200,32200,0
|
|
20240822,200300,2303267650,32200,32200,32200,32200,0
|
|
20240822,200200,2303267650,32200,32200,32200,32200,0
|
|
20240822,200100,2303267650,32200,32200,32200,32200,0
|
|
20240822,200000,2303267650,32200,32200,32200,32200,0
|
|
20240822,195900,2303267650,32200,32200,32200,32200,0
|
|
20240822,195800,2303267650,32200,32200,32200,32200,0
|
|
20240822,195700,2303267650,32200,32200,32200,32200,0
|
|
20240822,195600,2303267650,32200,32200,32200,32200,0
|
|
20240822,195500,2303267650,32200,32200,32200,32200,0
|
|
20240822,195400,2303267650,32200,32200,32200,32200,0
|
|
20240822,195300,2303267650,32200,32200,32200,32200,0
|
|
20240822,195200,2303267650,32200,32200,32200,32200,0
|
|
20240822,195100,2303267650,32200,32200,32200,32200,0
|
|
20240822,195000,2303267650,32200,32200,32200,32200,0
|
|
20240822,194900,2303267650,32200,32200,32200,32200,0
|
|
20240822,194800,2303267650,32200,32200,32200,32200,4853
|
|
20240822,194700,2303267650,32200,32200,32200,32200,0
|
|
20240822,194600,2303267650,32200,32200,32200,32200,0
|
|
20240822,194500,2303267650,32200,32200,32200,32200,0
|
|
20240822,194400,2303267650,32200,32200,32200,32200,0
|
|
20240822,194300,2303267650,32200,32200,32200,32200,0
|
|
20240822,194200,2303267650,32200,32200,32200,32200,0
|
|
20240822,194100,2303267650,32200,32200,32200,32200,0
|
|
20240822,194000,2303267650,32200,32200,32200,32200,0
|
|
20240822,193900,2303267650,32200,32200,32200,32200,0
|
|
20240822,193800,2303267650,32200,32200,32200,32200,0
|
|
20240822,193700,2303267650,32200,32200,32200,32200,0
|
|
20240822,193600,2303267650,32200,32200,32200,32200,0
|
|
20240822,193500,2303267650,32200,32200,32200,32200,0
|
|
20240822,193400,2303267650,32200,32200,32200,32200,0
|
|
20240822,193300,2303267650,32200,32200,32200,32200,0
|
|
20240822,193200,2303267650,32200,32200,32200,32200,0
|
|
20240822,193100,2303267650,32200,32200,32200,32200,0
|
|
20240822,193000,2303267650,32200,32200,32200,32200,0
|
|
20240822,192900,2303267650,32200,32200,32200,32200,0
|
|
20240822,192800,2303267650,32200,32200,32200,32200,0
|
|
20240822,192700,2303267650,32200,32200,32200,32200,0
|
|
20240822,192600,2303267650,32200,32200,32200,32200,0
|
|
20240822,192500,2303267650,32200,32200,32200,32200,0
|
|
20240822,192400,2303267650,32200,32200,32200,32200,0
|
|
20240822,192300,2303267650,32200,32200,32200,32200,0
|
|
20240822,192200,2303267650,32200,32200,32200,32200,0
|
|
20240822,192100,2303267650,32200,32200,32200,32200,0
|
|
20240822,192000,2303267650,32200,32200,32200,32200,0
|
|
20240822,191900,2303267650,32200,32200,32200,32200,0
|
|
20240822,191800,2303267650,32200,32200,32200,32200,4853
|
|
20240822,191700,2303267650,32200,32200,32200,32200,0
|
|
20240822,191600,2303267650,32200,32200,32200,32200,0
|
|
20240822,191500,2303267650,32200,32200,32200,32200,0
|
|
20240822,191400,2303267650,32200,32200,32200,32200,0
|
|
20240822,191300,2303267650,32200,32200,32200,32200,0
|
|
20240822,191200,2303267650,32200,32200,32200,32200,0
|
|
20240822,191100,2303267650,32200,32200,32200,32200,0
|
|
20240822,191000,2303267650,32200,32200,32200,32200,0
|
|
20240822,190900,2303267650,32200,32200,32200,32200,0
|
|
20240822,190800,2303267650,32200,32200,32200,32200,0
|
|
20240822,190700,2303267650,32200,32200,32200,32200,0
|
|
20240822,190600,2303267650,32200,32200,32200,32200,0
|
|
20240822,190500,2303267650,32200,32200,32200,32200,0
|
|
20240822,190400,2303267650,32200,32200,32200,32200,0
|
|
20240822,190300,2303267650,32200,32200,32200,32200,0
|
|
20240822,190200,2303267650,32200,32200,32200,32200,0
|
|
20240822,190100,2303267650,32200,32200,32200,32200,0
|
|
20240822,190000,2303267650,32200,32200,32200,32200,0
|
|
20240822,185900,2303267650,32200,32200,32200,32200,0
|
|
20240822,185800,2303267650,32200,32200,32200,32200,0
|
|
20240822,185700,2303267650,32200,32200,32200,32200,0
|
|
20240822,185600,2303267650,32200,32200,32200,32200,0
|
|
20240822,185500,2303267650,32200,32200,32200,32200,0
|
|
20240822,185400,2303267650,32200,32200,32200,32200,0
|
|
20240822,185300,2303267650,32200,32200,32200,32200,0
|
|
20240822,185200,2303267650,32200,32200,32200,32200,0
|
|
20240822,185100,2303267650,32200,32200,32200,32200,0
|
|
20240822,185000,2303267650,32200,32200,32200,32200,0
|
|
20240822,184900,2303267650,32200,32200,32200,32200,0
|
|
20240822,184800,2303267650,32200,32200,32200,32200,4853
|
|
20240822,184700,2303267650,32200,32200,32200,32200,0
|
|
20240822,184600,2303267650,32200,32200,32200,32200,0
|
|
20240822,184500,2303267650,32200,32200,32200,32200,0
|
|
20240822,184400,2303267650,32200,32200,32200,32200,0
|
|
20240822,184300,2303267650,32200,32200,32200,32200,0
|
|
20240822,184200,2303267650,32200,32200,32200,32200,0
|
|
20240822,184100,2303267650,32200,32200,32200,32200,0
|
|
20240822,184000,2303267650,32200,32200,32200,32200,0
|
|
20240822,183900,2303267650,32200,32200,32200,32200,0
|
|
20240822,183800,2303267650,32200,32200,32200,32200,0
|
|
20240822,183700,2303267650,32200,32200,32200,32200,0
|
|
20240822,183600,2303267650,32200,32200,32200,32200,0
|
|
20240822,183500,2303267650,32200,32200,32200,32200,0
|
|
20240822,183400,2303267650,32200,32200,32200,32200,0
|
|
20240822,183300,2303267650,32200,32200,32200,32200,0
|
|
20240822,183200,2303267650,32200,32200,32200,32200,0
|
|
20240822,183100,2303267650,32200,32200,32200,32200,0
|
|
20240822,183000,2303267650,32200,32200,32200,32200,0
|
|
20240822,182900,2303267650,32200,32200,32200,32200,0
|
|
20240822,182800,2303267650,32200,32200,32200,32200,0
|
|
20240822,182700,2303267650,32200,32200,32200,32200,0
|
|
20240822,182600,2303267650,32200,32200,32200,32200,0
|
|
20240822,182500,2303267650,32200,32200,32200,32200,0
|
|
20240822,182400,2303267650,32200,32200,32200,32200,0
|
|
20240822,182300,2303267650,32200,32200,32200,32200,0
|
|
20240822,182200,2303267650,32200,32200,32200,32200,0
|
|
20240822,182100,2303267650,32200,32200,32200,32200,0
|
|
20240822,182000,2303267650,32200,32200,32200,32200,0
|
|
20240822,181900,2303267650,32200,32200,32200,32200,0
|
|
20240822,181800,2303267650,32200,32200,32200,32200,4853
|
|
20240822,181700,2303267650,32200,32200,32200,32200,0
|
|
20240822,181600,2303267650,32200,32200,32200,32200,0
|
|
20240822,181500,2303267650,32200,32200,32200,32200,0
|
|
20240822,181400,2303267650,32200,32200,32200,32200,0
|
|
20240822,181300,2303267650,32200,32200,32200,32200,0
|
|
20240822,181200,2303267650,32200,32200,32200,32200,0
|
|
20240822,181100,2303267650,32200,32200,32200,32200,0
|
|
20240822,181000,2303267650,32200,32200,32200,32200,0
|
|
20240822,180900,2303267650,32200,32200,32200,32200,0
|
|
20240822,180800,2303267650,32200,32200,32200,32200,0
|
|
20240822,180700,2303267650,32200,32200,32200,32200,0
|
|
20240822,180600,2303267650,32200,32200,32200,32200,0
|
|
20240822,180500,2303267650,32200,32200,32200,32200,0
|
|
20240822,180400,2303267650,32200,32200,32200,32200,0
|
|
20240822,180300,2303267650,32200,32200,32200,32200,0
|
|
20240822,180200,2303267650,32200,32200,32200,32200,0
|
|
20240822,180100,2303267650,32200,32200,32200,32200,0
|
|
20240822,180000,2303267650,32200,32200,32200,32200,0
|
|
20240822,175900,2303267650,32200,32200,32200,32200,0
|
|
20240822,175800,2303267650,32200,32200,32200,32200,0
|
|
20240822,175700,2303267650,32200,32200,32200,32200,0
|
|
20240822,175600,2303267650,32200,32200,32200,32200,0
|
|
20240822,175500,2303267650,32200,32200,32200,32200,0
|
|
20240822,175400,2303267650,32200,32200,32200,32200,0
|
|
20240822,175300,2303267650,32200,32200,32200,32200,0
|
|
20240822,175200,2303267650,32200,32200,32200,32200,0
|
|
20240822,175100,2303267650,32200,32200,32200,32200,0
|
|
20240822,175000,2303267650,32200,32200,32200,32200,0
|
|
20240822,174900,2303267650,32200,32200,32200,32200,0
|
|
20240822,174800,2303267650,32200,32200,32200,32200,4853
|
|
20240822,174700,2303267650,32200,32200,32200,32200,0
|
|
20240822,174600,2303267650,32200,32200,32200,32200,0
|
|
20240822,174500,2303267650,32200,32200,32200,32200,0
|
|
20240822,174400,2303267650,32200,32200,32200,32200,0
|
|
20240822,174300,2303267650,32200,32200,32200,32200,0
|
|
20240822,174200,2303267650,32200,32200,32200,32200,0
|
|
20240822,174100,2303267650,32200,32200,32200,32200,0
|
|
20240822,174000,2303267650,32200,32200,32200,32200,0
|
|
20240822,173900,2303267650,32200,32200,32200,32200,0
|
|
20240822,173800,2303267650,32200,32200,32200,32200,0
|
|
20240822,173700,2303267650,32200,32200,32200,32200,0
|
|
20240822,173600,2303267650,32200,32200,32200,32200,0
|
|
20240822,173500,2303267650,32200,32200,32200,32200,0
|
|
20240822,173400,2303267650,32200,32200,32200,32200,0
|
|
20240822,173300,2303267650,32200,32200,32200,32200,0
|
|
20240822,173200,2303267650,32200,32200,32200,32200,0
|
|
20240822,173100,2303267650,32200,32200,32200,32200,0
|
|
20240822,173000,2303267650,32200,32200,32200,32200,0
|
|
20240822,172900,2303267650,32200,32200,32200,32200,0
|
|
20240822,172800,2303267650,32200,32200,32200,32200,0
|
|
20240822,172700,2303267650,32200,32200,32200,32200,0
|
|
20240822,172600,2303267650,32200,32200,32200,32200,0
|
|
20240822,172500,2303267650,32200,32200,32200,32200,0
|
|
20240822,172400,2303267650,32200,32200,32200,32200,0
|
|
20240822,172300,2303267650,32200,32200,32200,32200,0
|
|
20240822,172200,2303267650,32200,32200,32200,32200,0
|
|
20240822,172100,2303267650,32200,32200,32200,32200,0
|
|
20240822,172000,2303267650,32200,32200,32200,32200,0
|
|
20240822,171900,2303267650,32200,32200,32200,32200,0
|
|
20240822,171800,2303267650,32200,32200,32200,32200,4853
|
|
20240822,171700,2303267650,32200,32200,32200,32200,0
|
|
20240822,171600,2303267650,32200,32200,32200,32200,0
|
|
20240822,171500,2303267650,32200,32200,32200,32200,0
|
|
20240822,171400,2303267650,32200,32200,32200,32200,0
|
|
20240822,171300,2303267650,32200,32200,32200,32200,0
|
|
20240822,171200,2303267650,32200,32200,32200,32200,0
|
|
20240822,171100,2303267650,32200,32200,32200,32200,0
|
|
20240822,171000,2303267650,32200,32200,32200,32200,0
|
|
20240822,170900,2303267650,32200,32200,32200,32200,0
|
|
20240822,170800,2303267650,32200,32200,32200,32200,0
|
|
20240822,170700,2303267650,32200,32200,32200,32200,0
|
|
20240822,170600,2303267650,32200,32200,32200,32200,0
|
|
20240822,170500,2303267650,32200,32200,32200,32200,0
|
|
20240822,170400,2303267650,32200,32200,32200,32200,0
|
|
20240822,170300,2303267650,32200,32200,32200,32200,0
|
|
20240822,170200,2303267650,32200,32200,32200,32200,0
|
|
20240822,170100,2303267650,32200,32200,32200,32200,0
|
|
20240822,170000,2303267650,32200,32200,32200,32200,0
|
|
20240822,165900,2303267650,32200,32200,32200,32200,0
|
|
20240822,165800,2303267650,32200,32200,32200,32200,0
|
|
20240822,165700,2303267650,32200,32200,32200,32200,0
|
|
20240822,165600,2303267650,32200,32200,32200,32200,0
|
|
20240822,165500,2303267650,32200,32200,32200,32200,0
|
|
20240822,165400,2303267650,32200,32200,32200,32200,0
|
|
20240822,165300,2303267650,32200,32200,32200,32200,0
|
|
20240822,165200,2303267650,32200,32200,32200,32200,0
|
|
20240822,165100,2303267650,32200,32200,32200,32200,0
|
|
20240822,165000,2303267650,32200,32200,32200,32200,0
|
|
20240822,164900,2303267650,32200,32200,32200,32200,0
|
|
20240822,164800,2303267650,32200,32200,32200,32200,4853
|
|
20240822,164700,2303267650,32200,32200,32200,32200,0
|
|
20240822,164600,2303267650,32200,32200,32200,32200,0
|
|
20240822,164500,2303267650,32200,32200,32200,32200,0
|
|
20240822,164400,2303267650,32200,32200,32200,32200,0
|
|
20240822,164300,2303267650,32200,32200,32200,32200,0
|
|
20240822,164200,2303267650,32200,32200,32200,32200,0
|
|
20240822,164100,2303267650,32200,32200,32200,32200,0
|
|
20240822,164000,2303267650,32200,32200,32200,32200,0
|
|
20240822,163900,2303267650,32200,32200,32200,32200,0
|
|
20240822,163800,2303267650,32200,32200,32200,32200,0
|
|
20240822,163700,2303267650,32200,32200,32200,32200,0
|
|
20240822,163600,2303267650,32200,32200,32200,32200,0
|
|
20240822,163500,2303267650,32200,32200,32200,32200,0
|
|
20240822,163400,2303267650,32200,32200,32200,32200,0
|
|
20240822,163300,2303267650,32200,32200,32200,32200,0
|
|
20240822,163200,2303267650,32200,32200,32200,32200,0
|
|
20240822,163100,2303267650,32200,32200,32200,32200,0
|
|
20240822,163000,2303267650,32200,32200,32200,32200,0
|
|
20240822,162900,2303267650,32200,32200,32200,32200,0
|
|
20240822,162800,2303267650,32200,32200,32200,32200,0
|
|
20240822,162700,2303267650,32200,32200,32200,32200,0
|
|
20240822,162600,2303267650,32200,32200,32200,32200,0
|
|
20240822,162500,2303267650,32200,32200,32200,32200,0
|
|
20240822,162400,2303267650,32200,32200,32200,32200,0
|
|
20240822,162300,2303267650,32200,32200,32200,32200,0
|
|
20240822,162200,2303267650,32200,32200,32200,32200,0
|
|
20240822,162100,2303267650,32200,32200,32200,32200,0
|
|
20240822,162000,2303267650,32200,32200,32200,32200,0
|
|
20240822,161900,2303267650,32200,32200,32200,32200,0
|
|
20240822,161800,2303267650,32200,32200,32200,32200,4853
|
|
20240822,161700,2303267650,32200,32200,32200,32200,0
|
|
20240822,161600,2303267650,32200,32200,32200,32200,0
|
|
20240822,161500,2303267650,32200,32200,32200,32200,0
|
|
20240822,161400,2303267650,32200,32200,32200,32200,0
|
|
20240822,161300,2303267650,32200,32200,32200,32200,0
|
|
20240822,161200,2303267650,32200,32200,32200,32200,0
|
|
20240822,161100,2303267650,32200,32200,32200,32200,0
|
|
20240822,161000,2303267650,32200,32200,32200,32200,0
|
|
20240822,160900,2303267650,32200,32200,32200,32200,0
|
|
20240822,160800,2303267650,32200,32200,32200,32200,0
|
|
20240822,160700,2303267650,32200,32200,32200,32200,0
|
|
20240822,160600,2303267650,32200,32200,32200,32200,0
|
|
20240822,160500,2303267650,32200,32200,32200,32200,0
|
|
20240822,160400,2303267650,32200,32200,32200,32200,0
|
|
20240822,160300,2303267650,32200,32200,32200,32200,0
|
|
20240822,160200,2303267650,32200,32200,32200,32200,0
|
|
20240822,160100,2303267650,32200,32200,32200,32200,0
|
|
20240822,160000,2303267650,32200,32200,32200,32200,0
|
|
20240822,155900,2303267650,32200,32200,32200,32200,0
|
|
20240822,155800,2303267650,32200,32200,32200,32200,0
|
|
20240822,155700,2303267650,32200,32200,32200,32200,0
|
|
20240822,155600,2303267650,32200,32200,32200,32200,0
|
|
20240822,155500,2303267650,32200,32200,32200,32200,0
|
|
20240822,155400,2303267650,32200,32200,32200,32200,0
|
|
20240822,155300,2303267650,32200,32200,32200,32200,0
|
|
20240822,155200,2303267650,32200,32200,32200,32200,0
|
|
20240822,155100,2303267650,32200,32200,32200,32200,0
|
|
20240822,155000,2303267650,32200,32200,32200,32200,0
|
|
20240822,154900,2303267650,32200,32200,32200,32200,0
|
|
20240822,154800,2303267650,32200,32200,32200,32200,4853
|
|
20240822,154700,2303267650,32200,32200,32200,32200,0
|
|
20240822,154600,2303267650,32200,32200,32200,32200,0
|
|
20240822,154500,2303267650,32200,32200,32200,32200,0
|
|
20240822,154400,2303267650,32200,32200,32200,32200,0
|
|
20240822,154300,2303267650,32200,32200,32200,32200,0
|
|
20240822,154200,2303267650,32200,32200,32200,32200,0
|
|
20240822,154100,2303267650,32200,32200,32200,32200,0
|
|
20240822,154000,2303267650,32200,32200,32200,32200,0
|
|
20240822,153900,2303267650,32200,32200,32200,32200,0
|
|
20240822,153800,2303267650,32200,32200,32200,32200,0
|
|
20240822,153700,2303267650,32200,32200,32200,32200,0
|
|
20240822,153600,2303267650,32200,32200,32200,32200,0
|
|
20240822,153500,2303267650,32200,32200,32200,32200,0
|
|
20240822,153400,2303267650,32200,32200,32200,32200,0
|
|
20240822,153300,2303267650,32200,32200,32200,32200,0
|
|
20240822,153200,2303267650,32200,32200,32200,32200,0
|
|
20240822,153100,2303267650,32200,32200,32200,32200,0
|
|
20240822,153000,2303267650,32200,32200,32200,32200,4853
|
|
20240822,152900,2147001050,32350,32350,32350,32350,0
|
|
20240822,152800,2147001050,32350,32350,32350,32350,0
|
|
20240822,152700,2147001050,32350,32350,32350,32350,0
|
|
20240822,152600,2147001050,32350,32350,32350,32350,0
|
|
20240822,152500,2147001050,32350,32350,32350,32350,0
|
|
20240822,152400,2147001050,32350,32350,32350,32350,0
|
|
20240822,152300,2147001050,32350,32350,32350,32350,0
|
|
20240822,152200,2147001050,32350,32350,32350,32350,0
|
|
20240822,152100,2147001050,32350,32350,32350,32350,0
|
|
20240822,152000,2147001050,32350,32350,32350,32350,0
|
|
20240822,151900,2147001050,32350,32400,32400,32350,278
|
|
20240822,151800,2138002550,32350,32400,32450,32350,128
|
|
20240822,151700,2133855150,32350,32400,32400,32300,55
|
|
20240822,151600,2132073850,32400,32350,32400,32250,139
|
|
20240822,151500,2127573750,32400,32300,32400,32250,145
|
|
20240822,151400,2122891100,32300,32300,32300,32300,119
|
|
20240822,151300,2119047400,32300,32350,32350,32250,149
|
|
20240822,151200,2114236550,32350,32350,32350,32300,112
|
|
20240822,151100,2110613450,32350,32400,32400,32250,91
|
|
20240822,151000,2107668900,32400,32350,32400,32250,278
|
|
20240822,150900,2098690250,32350,32350,32400,32250,135
|
|
20240822,150800,2094325850,32350,32400,32400,32350,104
|
|
20240822,150700,2090959650,32400,32400,32400,32250,134
|
|
20240822,150600,2086623350,32400,32350,32450,32250,115
|
|
20240822,150500,2082903000,32400,32350,32400,32250,135
|
|
20240822,150400,2078535650,32300,32250,32350,32200,98
|
|
20240822,150300,2075370750,32300,32300,32300,32200,73
|
|
20240822,150200,2073016050,32300,32300,32300,32200,94
|
|
20240822,150100,2069982600,32250,32200,32250,32150,85
|
|
20240822,150000,2067244700,32300,32150,32300,32150,539
|
|
20240822,145900,2049885050,32200,32250,32250,32150,1751
|
|
20240822,145800,1993563200,32250,32250,32300,32200,123
|
|
20240822,145700,1989595750,32250,32250,32250,32250,92
|
|
20240822,145600,1986628750,32200,32300,32300,32200,101
|
|
20240822,145500,1983368050,32300,32300,32300,32250,132
|
|
20240822,145400,1979106000,32300,32250,32300,32200,147
|
|
20240822,145300,1974363850,32250,32200,32250,32150,379
|
|
20240822,145200,1962154400,32200,32200,32200,32150,219
|
|
20240822,145100,1955102800,32200,32250,32250,32200,205
|
|
20240822,145000,1948493650,32250,32250,32250,32150,362
|
|
20240822,144900,1936831150,32250,32250,32300,32200,200
|
|
20240822,144800,1930381050,32250,32250,32300,32200,223
|
|
20240822,144700,1923188100,32250,32300,32300,32200,203
|
|
20240822,144600,1916642100,32300,32300,32300,32250,171
|
|
20240822,144500,1911119700,32300,32300,32300,32200,205
|
|
20240822,144400,1904502100,32300,32250,32300,32200,156
|
|
20240822,144300,1899468300,32250,32250,32250,32200,150
|
|
20240822,144200,1894631050,32250,32250,32250,32200,171
|
|
20240822,144100,1889118450,32250,32200,32250,32200,140
|
|
20240822,144000,1884603800,32250,32250,32250,32150,176
|
|
20240822,143900,1878929600,32250,32250,32250,32200,560
|
|
20240822,143800,1860890100,32200,32250,32250,32200,147
|
|
20240822,143700,1856149600,32250,32200,32250,32150,143
|
|
20240822,143600,1851540500,32200,32250,32250,32150,409
|
|
20240822,143500,1838367350,32250,32300,32300,32200,154
|
|
20240822,143400,1833396650,32300,32300,32300,32250,176
|
|
20240822,143300,1827711950,32250,32300,32300,32250,101
|
|
20240822,143200,1824449900,32300,32300,32300,32200,226
|
|
20240822,143100,1817156500,32300,32300,32300,32250,137
|
|
20240822,143000,1812731550,32250,32400,32400,32250,305
|
|
20240822,142900,1802866100,32400,32350,32400,32350,144
|
|
20240822,142800,1798206400,32400,32400,32400,32350,179
|
|
20240822,142700,1792407300,32400,32400,32400,32350,142
|
|
20240822,142600,1787806600,32400,32400,32400,32350,174
|
|
20240822,142500,1782169500,32400,32400,32400,32350,96
|
|
20240822,142400,1779059200,32400,32400,32400,32350,169
|
|
20240822,142300,1773583700,32400,32400,32400,32350,160
|
|
20240822,142200,1768400000,32400,32350,32400,32350,135
|
|
20240822,142100,1764027750,32350,32400,32400,32350,143
|
|
20240822,142000,1759397150,32350,32350,32400,32350,194
|
|
20240822,141900,1753118850,32350,32350,32350,32300,180
|
|
20240822,141800,1747297050,32350,32350,32350,32300,158
|
|
20240822,141700,1742185850,32350,32350,32350,32300,155
|
|
20240822,141600,1737171750,32350,32300,32350,32300,86
|
|
20240822,141500,1734390550,32300,32300,32350,32250,106
|
|
20240822,141400,1730966750,32350,32350,32350,32250,106
|
|
20240822,141300,1727538700,32200,32300,32350,32200,323
|
|
20240822,141200,1717123550,32300,32300,32350,32250,94
|
|
20240822,141100,1714084950,32350,32300,32350,32250,146
|
|
20240822,141000,1709367450,32250,32300,32300,32250,89
|
|
20240822,140900,1706492850,32250,32350,32350,32250,87
|
|
20240822,140800,1703682250,32350,32300,32350,32250,237
|
|
20240822,140700,1696027200,32300,32200,32300,32200,76
|
|
20240822,140600,1693574750,32250,32200,32250,32200,5
|
|
20240822,140500,1693413600,32250,32250,32250,32200,98
|
|
20240822,140400,1690253150,32250,32250,32250,32200,115
|
|
20240822,140300,1686544500,32250,32300,32300,32200,58
|
|
20240822,140200,1684671700,32300,32250,32300,32200,160
|
|
20240822,140100,1679507950,32200,32200,32200,32150,112
|
|
20240822,140000,1675901650,32200,32150,32200,32100,1263
|
|
20240822,135900,1635297150,32150,32150,32150,32100,95
|
|
20240822,135800,1632244100,32150,32300,32300,32150,112
|
|
20240822,135700,1628635450,32100,32200,32300,32050,1283
|
|
20240822,135600,1587425150,32150,32250,32250,32100,30
|
|
20240822,135500,1586461600,32100,32200,32300,32100,876
|
|
20240822,135400,1558301150,32300,32250,32300,32150,1342
|
|
20240822,135300,1515079800,32250,32300,32300,32250,139
|
|
20240822,135200,1510591850,32250,32300,32300,32250,100
|
|
20240822,135100,1507363150,32300,32250,32300,32250,88
|
|
20240822,135000,1504523650,32300,32300,32300,32250,21
|
|
20240822,134900,1503845450,32300,32250,32300,32250,49
|
|
20240822,134800,1502264850,32300,32250,32300,32250,13
|
|
20240822,134700,1501845350,32250,32300,32300,32200,35
|
|
20240822,134600,1500716150,32200,32250,32250,32200,162
|
|
20240822,134500,1495498700,32250,32300,32300,32250,272
|
|
20240822,134400,1486726300,32300,32300,32300,32250,50
|
|
20240822,134300,1485111450,32300,32250,32300,32250,41
|
|
20240822,134200,1483787750,32300,32350,32350,32300,52
|
|
20240822,134100,1482106900,32300,32350,32350,32300,26
|
|
20240822,134000,1481265900,32350,32300,32350,32250,43
|
|
20240822,133900,1479877050,32300,32300,32300,32250,41
|
|
20240822,133800,1478552850,32300,32300,32300,32250,31
|
|
20240822,133700,1477551700,32300,32300,32300,32250,48
|
|
20240822,133600,1476002200,32250,32250,32250,32200,47
|
|
20240822,133500,1474487550,32200,32250,32250,32200,24
|
|
20240822,133400,1473713650,32250,32250,32250,32200,47
|
|
20240822,133300,1472198000,32250,32250,32250,32200,43
|
|
20240822,133200,1470811350,32250,32250,32250,32200,81
|
|
20240822,133100,1468201150,32250,32200,32250,32200,28
|
|
20240822,133000,1467298250,32250,32250,32300,32250,687
|
|
20240822,132900,1445140050,32250,32300,32300,32250,51
|
|
20240822,132800,1443492850,32300,32300,32300,32250,102
|
|
20240822,132700,1440198850,32300,32300,32300,32250,168
|
|
20240822,132600,1434772550,32300,32300,32300,32250,68
|
|
20240822,132500,1432576750,32300,32350,32350,32300,215
|
|
20240822,132400,1425631300,32300,32400,32400,32300,48
|
|
20240822,132300,1424077750,32400,32400,32450,32350,96
|
|
20240822,132200,1420967500,32400,32400,32400,32350,36
|
|
20240822,132100,1419801200,32400,32400,32400,32350,23
|
|
20240822,132000,1419056150,32400,32400,32450,32350,74
|
|
20240822,131900,1416657150,32350,32350,32350,32350,47
|
|
20240822,131800,1415136700,32350,32350,32400,32350,21
|
|
20240822,131700,1414457050,32300,32300,32300,32250,116
|
|
20240822,131600,1410710300,32300,32300,32300,32250,28
|
|
20240822,131500,1409806100,32300,32350,32350,32300,286
|
|
20240822,131400,1400566200,32350,32450,32450,32350,121
|
|
20240822,131300,1396649200,32400,32400,32450,32400,72
|
|
20240822,131200,1394315000,32450,32400,32450,32400,15
|
|
20240822,131100,1393828700,32400,32450,32450,32400,29
|
|
20240822,131000,1392888400,32400,32400,32450,32400,41
|
|
20240822,130900,1391558550,32400,32450,32450,32300,80
|
|
20240822,130800,1388968200,32450,32450,32450,32450,25
|
|
20240822,130700,1388156950,32450,32300,32450,32300,25
|
|
20240822,130600,1387347550,32250,32350,32350,32250,179
|
|
20240822,130500,1381565050,32350,32400,32400,32350,39
|
|
20240822,130400,1380301700,32400,32400,32400,32400,129
|
|
20240822,130300,1376122100,32400,32400,32400,32400,31
|
|
20240822,130200,1375117700,32350,32400,32400,32350,84
|
|
20240822,130100,1372396150,32400,32400,32400,32400,22
|
|
20240822,130000,1371683350,32400,32400,32400,32400,44
|
|
20240822,125900,1370257750,32400,32400,32400,32400,32
|
|
20240822,125800,1369220950,32350,32350,32350,32350,77
|
|
20240822,125700,1366730000,32350,32350,32350,32350,21
|
|
20240822,125600,1366050650,32350,32350,32350,32300,47
|
|
20240822,125500,1364530250,32300,32350,32350,32300,161
|
|
20240822,125400,1359322650,32350,32350,32350,32350,34
|
|
20240822,125300,1358222750,32350,32350,32350,32350,18
|
|
20240822,125200,1357640450,32350,32350,32350,32350,40
|
|
20240822,125100,1356346450,32350,32350,32350,32350,19
|
|
20240822,125000,1355731800,32350,32350,32350,32300,30
|
|
20240822,124900,1354761350,32350,32350,32350,32350,40
|
|
20240822,124800,1353467350,32350,32350,32350,32350,25
|
|
20240822,124700,1352658600,32200,32350,32350,32200,348
|
|
20240822,124600,1341438900,32300,32350,32350,32300,83
|
|
20240822,124500,1338756250,32350,32350,32350,32350,39
|
|
20240822,124400,1337494600,32300,32400,32400,32300,206
|
|
20240822,124300,1330838150,32400,32300,32400,32300,7
|
|
20240822,124200,1330611950,32400,32400,32400,32350,45
|
|
20240822,124100,1329154450,32400,32400,32400,32400,41
|
|
20240822,124000,1327826050,32450,32450,32500,32450,62
|
|
20240822,123900,1325814100,32450,32350,32450,32350,131
|
|
20240822,123800,1321576050,32300,32350,32350,32300,25
|
|
20240822,123700,1320767550,32350,32350,32350,32300,29
|
|
20240822,123600,1319829500,32350,32350,32350,32350,23
|
|
20240822,123500,1319085450,32350,32450,32450,32350,42
|
|
20240822,123400,1317725100,32450,32350,32450,32350,19
|
|
20240822,123300,1317109400,32350,32400,32400,32350,47
|
|
20240822,123200,1315588150,32400,32450,32450,32400,31
|
|
20240822,123100,1314583500,32400,32450,32450,32400,56
|
|
20240822,123000,1312768450,32450,32350,32500,32350,48
|
|
20240822,122900,1311212800,32350,32450,32450,32350,403
|
|
20240822,122800,1298141250,32450,32300,32450,32300,23
|
|
20240822,122700,1297396350,32300,32450,32450,32300,239
|
|
20240822,122600,1289672550,32450,32450,32450,32300,130
|
|
20240822,122500,1285466950,32450,32450,32450,32300,146
|
|
20240822,122400,1280743900,32450,32400,32450,32400,29
|
|
20240822,122300,1279804200,32400,32400,32400,32400,27
|
|
20240822,122200,1278929400,32400,32350,32400,32350,31
|
|
20240822,122100,1277926200,32350,32350,32350,32350,7
|
|
20240822,122000,1277699750,32350,32350,32350,32300,61
|
|
20240822,121900,1275727150,32350,32350,32350,32350,43
|
|
20240822,121800,1274336100,32400,32400,32400,32400,32
|
|
20240822,121700,1273299300,32350,32350,32350,32350,22
|
|
20240822,121600,1272587600,32350,32400,32400,32350,61
|
|
20240822,121500,1270613150,32400,32400,32450,32400,34
|
|
20240822,121400,1269510100,32400,32550,32550,32400,266
|
|
20240822,121300,1260886350,32550,32500,32550,32450,25
|
|
20240822,121200,1260073950,32500,32500,32500,32450,51
|
|
20240822,121100,1258417950,32500,32500,32550,32450,33
|
|
20240822,121000,1257345200,32500,32500,32500,32400,56
|
|
20240822,120900,1255527600,32500,32500,32500,32500,57
|
|
20240822,120800,1253675100,32500,32550,32550,32500,29
|
|
20240822,120700,1252731350,32550,32550,32550,32550,35
|
|
20240822,120600,1251592100,32550,32500,32550,32400,48
|
|
20240822,120500,1250034950,32400,32450,32550,32400,96
|
|
20240822,120400,1246921200,32500,32450,32550,32450,110
|
|
20240822,120300,1243351550,32450,32400,32450,32400,8
|
|
20240822,120200,1243092000,32450,32450,32450,32450,40
|
|
20240822,120100,1241794000,32450,32450,32450,32450,12
|
|
20240822,120000,1241404600,32400,32450,32450,32400,107
|
|
20240822,115900,1237936950,32450,32450,32450,32400,21
|
|
20240822,115800,1237255550,32450,32450,32450,32400,588
|
|
20240822,115700,1218175150,32450,32450,32450,32450,16
|
|
20240822,115600,1217655950,32450,32450,32450,32450,41
|
|
20240822,115500,1216325500,32450,32400,32450,32400,25
|
|
20240822,115400,1215515400,32400,32550,32550,32400,375
|
|
20240822,115300,1203346450,32500,32450,32500,32450,11
|
|
20240822,115200,1202989000,32500,32550,32550,32500,150
|
|
20240822,115100,1198112450,32500,32500,32550,32450,231
|
|
20240822,115000,1190604650,32500,32500,32500,32450,34
|
|
20240822,114900,1189499800,32500,32500,32500,32500,22
|
|
20240822,114800,1188784800,32450,32550,32550,32450,42
|
|
20240822,114700,1187419300,32550,32500,32550,32500,15
|
|
20240822,114600,1186931150,32550,32500,32550,32450,91
|
|
20240822,114500,1183973550,32500,32500,32500,32500,2
|
|
20240822,114400,1183908550,32550,32500,32550,32500,50
|
|
20240822,114300,1182281950,32500,32600,32600,32500,12
|
|
20240822,114200,1181891050,32450,32550,32550,32450,129
|
|
20240822,114100,1177703550,32550,32500,32550,32500,64
|
|
20240822,114000,1175620700,32500,32500,32500,32500,36
|
|
20240822,113900,1174450700,32500,32500,32500,32500,1
|
|
20240822,113800,1174418200,32450,32600,32600,32450,65
|
|
20240822,113700,1172302850,32600,32600,32600,32550,34
|
|
20240822,113600,1171195600,32550,32600,32600,32550,19
|
|
20240822,113500,1170576500,32500,32600,32600,32500,59
|
|
20240822,113400,1168657200,32600,32600,32600,32600,27
|
|
20240822,113300,1167777000,32600,32550,32600,32500,30
|
|
20240822,113200,1166800150,32550,32550,32600,32550,33
|
|
20240822,113100,1165725950,32550,32550,32550,32550,23
|
|
20240822,113000,1164977300,32550,32550,32550,32500,47
|
|
20240822,112900,1163448650,32500,32500,32500,32500,50
|
|
20240822,112800,1161823650,32500,32500,32500,32500,49
|
|
20240822,112700,1160231150,32500,32500,32500,32450,21
|
|
20240822,112600,1159548700,32500,32500,32500,32450,19
|
|
20240822,112500,1158931250,32500,32500,32550,32450,120
|
|
20240822,112400,1155028100,32500,32550,32600,32500,89
|
|
20240822,112300,1152132700,32550,32550,32550,32550,20
|
|
20240822,112200,1151481700,32550,32550,32550,32550,39
|
|
20240822,112100,1150212250,32550,32550,32550,32550,7
|
|
20240822,112000,1149984400,32550,32550,32550,32550,32
|
|
20240822,111900,1148942800,32550,32500,32550,32450,59
|
|
20240822,111800,1147027750,32500,32500,32550,32500,74
|
|
20240822,111700,1144622700,32500,32550,32600,32500,23
|
|
20240822,111600,1143873750,32600,32550,32600,32550,32
|
|
20240822,111500,1142831200,32550,32600,32600,32550,26
|
|
20240822,111400,1141984800,32450,32600,32600,32450,292
|
|
20240822,111300,1132490100,32600,32600,32600,32550,33
|
|
20240822,111200,1131414350,32600,32550,32600,32550,46
|
|
20240822,111100,1129915850,32550,32550,32550,32550,22
|
|
20240822,111000,1129199750,32550,32550,32550,32550,29
|
|
20240822,110900,1128255800,32550,32550,32550,32550,30
|
|
20240822,110800,1127279300,32550,32550,32550,32550,33
|
|
20240822,110700,1126205150,32550,32600,32600,32550,35
|
|
20240822,110600,1125064550,32550,32600,32600,32550,29
|
|
20240822,110500,1124119200,32600,32550,32600,32550,26
|
|
20240822,110400,1123271900,32600,32600,32600,32600,26
|
|
20240822,110300,1122424300,32600,32750,32750,32550,116
|
|
20240822,110200,1118639300,32750,32750,32750,32750,96
|
|
20240822,110100,1115495300,32750,32650,32750,32650,58
|
|
20240822,110000,1113601300,32600,32650,32750,32550,85
|
|
20240822,105900,1110828400,32550,32750,32750,32550,179
|
|
20240822,105800,1104996150,32750,32700,32750,32650,63
|
|
20240822,105700,1102935200,32600,32700,32700,32600,107
|
|
20240822,105600,1099440800,32650,32700,32700,32550,33
|
|
20240822,105500,1098361900,32750,32650,32750,32650,210
|
|
20240822,105400,1091503100,32550,32650,32700,32550,74
|
|
20240822,105300,1089091050,32650,32600,32650,32600,94
|
|
20240822,105200,1086022800,32650,32650,32650,32650,31
|
|
20240822,105100,1085010650,32650,32600,32650,32500,134
|
|
20240822,105000,1080653250,32650,32650,32700,32650,129
|
|
20240822,104900,1076438250,32650,32550,32700,32550,118
|
|
20240822,104800,1072596500,32700,32700,32700,32650,164
|
|
20240822,104700,1067233750,32700,32700,32700,32700,18
|
|
20240822,104600,1066645150,32700,32650,32700,32600,68
|
|
20240822,104500,1064425750,32600,32600,32600,32500,164
|
|
20240822,104400,1059084350,32500,32500,32600,32500,57
|
|
20240822,104300,1057230950,32450,32600,32600,32450,53
|
|
20240822,104200,1055510750,32500,32500,32600,32500,111
|
|
20240822,104100,1051898450,32500,32550,32700,32500,111
|
|
20240822,104000,1048287850,32600,32650,32700,32600,37
|
|
20240822,103900,1047081050,32600,32700,32700,32550,60
|
|
20240822,103800,1045124050,32650,32700,32700,32650,40
|
|
20240822,103700,1043816750,32600,32700,32700,32550,23
|
|
20240822,103600,1043066250,32550,32700,32700,32500,13
|
|
20240822,103500,1042641850,32500,32600,32650,32400,45
|
|
20240822,103400,1041179200,32600,32600,32650,32450,1008
|
|
20240822,103300,1008295300,32600,32600,32600,32600,169
|
|
20240822,103200,1002785900,32600,32600,32600,32500,72
|
|
20240822,103100,1000440900,32550,32500,32600,32500,159
|
|
20240822,103000,995272650,32500,32550,32550,32500,40
|
|
20240822,102900,993971800,32500,32600,32600,32500,53
|
|
20240822,102800,992246200,32600,32600,32600,32450,51
|
|
20240822,102700,990588050,32450,32600,32600,32450,24
|
|
20240822,102600,989808050,32450,32650,32650,32450,93
|
|
20240822,102500,986781300,32650,32550,32700,32350,2071
|
|
20240822,102400,919164150,32550,32550,32550,32350,232
|
|
20240822,102300,911634300,32550,32500,32550,32500,42
|
|
20240822,102200,910268950,32500,32500,32500,32450,36
|
|
20240822,102100,909099000,32450,32500,32500,32450,36
|
|
20240822,102000,907929100,32450,32450,32500,32450,30
|
|
20240822,101900,906955250,32450,32550,32550,32450,18
|
|
20240822,101800,906370250,32400,32550,32550,32400,20
|
|
20240822,101700,905720300,32550,32500,32550,32400,153
|
|
20240822,101600,900754650,32450,32550,32550,32450,115
|
|
20240822,101500,897021500,32550,32500,32550,32450,25
|
|
20240822,101400,896208550,32500,32550,32550,32500,30
|
|
20240822,101300,895233200,32550,32450,32550,32450,61
|
|
20240822,101200,893250700,32450,32450,32450,32450,22
|
|
20240822,101100,892536800,32400,32350,32450,32350,995
|
|
20240822,101000,860295600,32350,32350,32400,32300,115
|
|
20240822,100900,856575350,32350,32350,32350,32300,35
|
|
20240822,100800,855443200,32350,32300,32350,32300,278
|
|
20240822,100700,846463400,32250,32250,32250,32250,120
|
|
20240822,100600,842593400,32200,32300,32300,32200,2279
|
|
20240822,100500,769205200,32250,32250,32300,32250,307
|
|
20240822,100400,759304300,32300,32250,32300,32250,48
|
|
20240822,100300,757756100,32250,32300,32300,32250,30
|
|
20240822,100200,756787150,32300,32300,32300,32250,46
|
|
20240822,100100,755302850,32250,32300,32300,32250,212
|
|
20240822,100000,748465250,32300,32350,32350,32300,11
|
|
20240822,095900,748109900,32300,32300,32350,32300,51
|
|
20240822,095800,746462050,32350,32350,32350,32350,17
|
|
20240822,095700,745912100,32300,32300,32300,32300,27
|
|
20240822,095600,745040000,32350,32300,32350,32300,41
|
|
20240822,095500,743715200,32300,32350,32350,32300,1970
|
|
20240822,095400,680082500,32350,32350,32400,32350,34
|
|
20240822,095300,678982500,32350,32350,32350,32350,239
|
|
20240822,095200,671250850,32350,32400,32400,32350,34
|
|
20240822,095100,670150300,32400,32450,32450,32350,556
|
|
20240822,095000,652135500,32450,32500,32500,32450,736
|
|
20240822,094900,628252050,32450,32450,32500,32400,658
|
|
20240822,094800,606900600,32450,32500,32500,32450,1094
|
|
20240822,094700,571377100,32500,32500,32550,32500,61
|
|
20240822,094600,569393650,32550,32550,32550,32550,53
|
|
20240822,094500,567668500,32500,32500,32550,32500,191
|
|
20240822,094400,561460950,32550,32550,32550,32500,22
|
|
20240822,094300,560745300,32550,32550,32550,32550,11
|
|
20240822,094200,560387250,32550,32500,32550,32500,9
|
|
20240822,094100,560094500,32550,32550,32550,32500,137
|
|
20240822,094000,555635300,32550,32550,32550,32550,236
|
|
20240822,093900,547953500,32550,32550,32550,32550,5
|
|
20240822,093800,547790750,32550,32550,32550,32500,7
|
|
20240822,093700,547562950,32550,32550,32550,32450,12
|
|
20240822,093600,547172750,32450,32550,32550,32450,65
|
|
20240822,093500,545059300,32400,32500,32500,32400,703
|
|
20240822,093400,522227550,32500,32600,32600,32500,669
|
|
20240822,093300,500478350,32550,32550,32550,32550,10
|
|
20240822,093200,500152850,32500,32550,32550,32500,100
|
|
20240822,093100,496898900,32550,32600,32600,32550,57
|
|
20240822,093000,495043150,32550,32600,32600,32550,34
|
|
20240822,092900,493935750,32600,32500,32600,32450,3525
|
|
20240822,092800,379354500,32500,32600,32600,32500,965
|
|
20240822,092700,347968500,32550,32600,32600,32550,10
|
|
20240822,092600,347642800,32600,32600,32600,32600,32
|
|
20240822,092500,346599600,32600,32600,32600,32550,120
|
|
20240822,092400,342691100,32600,32650,32650,32550,346
|
|
20240822,092300,331409900,32600,32650,32650,32600,66
|
|
20240822,092200,329256450,32650,32600,32650,32600,181
|
|
20240822,092100,323355400,32650,32600,32650,32600,78
|
|
20240822,092000,320811400,32600,32650,32650,32600,88
|
|
20240822,091900,317942350,32600,32800,32800,32600,1655
|
|
20240822,091800,263839350,32850,32850,32850,32800,28
|
|
20240822,091700,262920050,32850,32900,32900,32850,14
|
|
20240822,091600,262459850,32850,32900,32900,32800,364
|
|
20240822,091500,250510450,32950,32700,32950,32700,940
|
|
20240822,091400,219687000,32700,32700,32700,32650,84
|
|
20240822,091300,216940450,32700,32650,32700,32650,39
|
|
20240822,091200,215665200,32700,32700,32700,32700,29
|
|
20240822,091100,214716900,32700,32750,32750,32700,345
|
|
20240822,091000,203424600,32800,32650,32950,32650,974
|
|
20240822,090900,171569200,32650,32650,32650,32650,89
|
|
20240822,090800,168663350,32650,32650,32650,32600,141
|
|
20240822,090700,164060850,32650,32900,32950,32650,527
|
|
20240822,090600,146818650,32950,33000,33000,32750,113
|
|
20240822,090500,143111800,33000,32950,33000,32800,51
|
|
20240822,090400,141432050,32950,32750,32950,32700,768
|
|
20240822,090300,116269700,32750,32900,32900,32750,1034
|
|
20240822,090200,82336350,32950,33150,33200,32950,458
|
|
20240822,090100,67152850,33150,33200,33250,32850,1017
|
|
20240822,090000,33589100,33050,33000,33350,32950,1016
|