746 lines
40 KiB
CSV
746 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,212300,30702880250,31650,31650,31650,31650,42293
|
|
20240801,212200,30702880250,31650,31650,31650,31650,0
|
|
20240801,212100,30702880250,31650,31650,31650,31650,0
|
|
20240801,212000,30702880250,31650,31650,31650,31650,0
|
|
20240801,211900,30702880250,31650,31650,31650,31650,0
|
|
20240801,211800,30702880250,31650,31650,31650,31650,0
|
|
20240801,211700,30702880250,31650,31650,31650,31650,0
|
|
20240801,211600,30702880250,31650,31650,31650,31650,0
|
|
20240801,211500,30702880250,31650,31650,31650,31650,0
|
|
20240801,211400,30702880250,31650,31650,31650,31650,0
|
|
20240801,211300,30702880250,31650,31650,31650,31650,0
|
|
20240801,211200,30702880250,31650,31650,31650,31650,0
|
|
20240801,211100,30702880250,31650,31650,31650,31650,0
|
|
20240801,211000,30702880250,31650,31650,31650,31650,0
|
|
20240801,210900,30702880250,31650,31650,31650,31650,0
|
|
20240801,210800,30702880250,31650,31650,31650,31650,0
|
|
20240801,210700,30702880250,31650,31650,31650,31650,0
|
|
20240801,210600,30702880250,31650,31650,31650,31650,0
|
|
20240801,210500,30702880250,31650,31650,31650,31650,0
|
|
20240801,210400,30702880250,31650,31650,31650,31650,0
|
|
20240801,210300,30702880250,31650,31650,31650,31650,0
|
|
20240801,210200,30702880250,31650,31650,31650,31650,0
|
|
20240801,210100,30702880250,31650,31650,31650,31650,0
|
|
20240801,210000,30702880250,31650,31650,31650,31650,0
|
|
20240801,205900,30702880250,31650,31650,31650,31650,0
|
|
20240801,205800,30702880250,31650,31650,31650,31650,0
|
|
20240801,205700,30702880250,31650,31650,31650,31650,0
|
|
20240801,205600,30702880250,31650,31650,31650,31650,0
|
|
20240801,205500,30702880250,31650,31650,31650,31650,0
|
|
20240801,205400,30702880250,31650,31650,31650,31650,0
|
|
20240801,205300,30702880250,31650,31650,31650,31650,42293
|
|
20240801,205200,30702880250,31650,31650,31650,31650,0
|
|
20240801,205100,30702880250,31650,31650,31650,31650,0
|
|
20240801,205000,30702880250,31650,31650,31650,31650,0
|
|
20240801,204900,30702880250,31650,31650,31650,31650,0
|
|
20240801,204800,30702880250,31650,31650,31650,31650,0
|
|
20240801,204700,30702880250,31650,31650,31650,31650,0
|
|
20240801,204600,30702880250,31650,31650,31650,31650,0
|
|
20240801,204500,30702880250,31650,31650,31650,31650,0
|
|
20240801,204400,30702880250,31650,31650,31650,31650,0
|
|
20240801,204300,30702880250,31650,31650,31650,31650,0
|
|
20240801,204200,30702880250,31650,31650,31650,31650,0
|
|
20240801,204100,30702880250,31650,31650,31650,31650,0
|
|
20240801,204000,30702880250,31650,31650,31650,31650,0
|
|
20240801,203900,30702880250,31650,31650,31650,31650,0
|
|
20240801,203800,30702880250,31650,31650,31650,31650,0
|
|
20240801,203700,30702880250,31650,31650,31650,31650,0
|
|
20240801,203600,30702880250,31650,31650,31650,31650,0
|
|
20240801,203500,30702880250,31650,31650,31650,31650,0
|
|
20240801,203400,30702880250,31650,31650,31650,31650,0
|
|
20240801,203300,30702880250,31650,31650,31650,31650,0
|
|
20240801,203200,30702880250,31650,31650,31650,31650,0
|
|
20240801,203100,30702880250,31650,31650,31650,31650,0
|
|
20240801,203000,30702880250,31650,31650,31650,31650,0
|
|
20240801,202900,30702880250,31650,31650,31650,31650,0
|
|
20240801,202800,30702880250,31650,31650,31650,31650,0
|
|
20240801,202700,30702880250,31650,31650,31650,31650,0
|
|
20240801,202600,30702880250,31650,31650,31650,31650,0
|
|
20240801,202500,30702880250,31650,31650,31650,31650,0
|
|
20240801,202400,30702880250,31650,31650,31650,31650,0
|
|
20240801,202300,30702880250,31650,31650,31650,31650,42293
|
|
20240801,202200,30702880250,31650,31650,31650,31650,0
|
|
20240801,202100,30702880250,31650,31650,31650,31650,0
|
|
20240801,202000,30702880250,31650,31650,31650,31650,0
|
|
20240801,201900,30702880250,31650,31650,31650,31650,0
|
|
20240801,201800,30702880250,31650,31650,31650,31650,0
|
|
20240801,201700,30702880250,31650,31650,31650,31650,0
|
|
20240801,201600,30702880250,31650,31650,31650,31650,0
|
|
20240801,201500,30702880250,31650,31650,31650,31650,0
|
|
20240801,201400,30702880250,31650,31650,31650,31650,0
|
|
20240801,201300,30702880250,31650,31650,31650,31650,0
|
|
20240801,201200,30702880250,31650,31650,31650,31650,0
|
|
20240801,201100,30702880250,31650,31650,31650,31650,0
|
|
20240801,201000,30702880250,31650,31650,31650,31650,0
|
|
20240801,200900,30702880250,31650,31650,31650,31650,0
|
|
20240801,200800,30702880250,31650,31650,31650,31650,0
|
|
20240801,200700,30702880250,31650,31650,31650,31650,0
|
|
20240801,200600,30702880250,31650,31650,31650,31650,0
|
|
20240801,200500,30702880250,31650,31650,31650,31650,0
|
|
20240801,200400,30702880250,31650,31650,31650,31650,0
|
|
20240801,200300,30702880250,31650,31650,31650,31650,0
|
|
20240801,200200,30702880250,31650,31650,31650,31650,0
|
|
20240801,200100,30702880250,31650,31650,31650,31650,0
|
|
20240801,200000,30702880250,31650,31650,31650,31650,0
|
|
20240801,195900,30702880250,31650,31650,31650,31650,0
|
|
20240801,195800,30702880250,31650,31650,31650,31650,0
|
|
20240801,195700,30702880250,31650,31650,31650,31650,0
|
|
20240801,195600,30702880250,31650,31650,31650,31650,0
|
|
20240801,195500,30702880250,31650,31650,31650,31650,0
|
|
20240801,195400,30702880250,31650,31650,31650,31650,0
|
|
20240801,195300,30702880250,31650,31650,31650,31650,42293
|
|
20240801,195200,30702880250,31650,31650,31650,31650,0
|
|
20240801,195100,30702880250,31650,31650,31650,31650,0
|
|
20240801,195000,30702880250,31650,31650,31650,31650,0
|
|
20240801,194900,30702880250,31650,31650,31650,31650,0
|
|
20240801,194800,30702880250,31650,31650,31650,31650,0
|
|
20240801,194700,30702880250,31650,31650,31650,31650,0
|
|
20240801,194600,30702880250,31650,31650,31650,31650,0
|
|
20240801,194500,30702880250,31650,31650,31650,31650,0
|
|
20240801,194400,30702880250,31650,31650,31650,31650,0
|
|
20240801,194300,30702880250,31650,31650,31650,31650,0
|
|
20240801,194200,30702880250,31650,31650,31650,31650,0
|
|
20240801,194100,30702880250,31650,31650,31650,31650,0
|
|
20240801,194000,30702880250,31650,31650,31650,31650,0
|
|
20240801,193900,30702880250,31650,31650,31650,31650,0
|
|
20240801,193800,30702880250,31650,31650,31650,31650,0
|
|
20240801,193700,30702880250,31650,31650,31650,31650,0
|
|
20240801,193600,30702880250,31650,31650,31650,31650,0
|
|
20240801,193500,30702880250,31650,31650,31650,31650,0
|
|
20240801,193400,30702880250,31650,31650,31650,31650,0
|
|
20240801,193300,30702880250,31650,31650,31650,31650,0
|
|
20240801,193200,30702880250,31650,31650,31650,31650,0
|
|
20240801,193100,30702880250,31650,31650,31650,31650,0
|
|
20240801,193000,30702880250,31650,31650,31650,31650,0
|
|
20240801,192900,30702880250,31650,31650,31650,31650,0
|
|
20240801,192800,30702880250,31650,31650,31650,31650,0
|
|
20240801,192700,30702880250,31650,31650,31650,31650,0
|
|
20240801,192600,30702880250,31650,31650,31650,31650,0
|
|
20240801,192500,30702880250,31650,31650,31650,31650,0
|
|
20240801,192400,30702880250,31650,31650,31650,31650,0
|
|
20240801,192300,30702880250,31650,31650,31650,31650,42293
|
|
20240801,192200,30702880250,31650,31650,31650,31650,0
|
|
20240801,192100,30702880250,31650,31650,31650,31650,0
|
|
20240801,192000,30702880250,31650,31650,31650,31650,0
|
|
20240801,191900,30702880250,31650,31650,31650,31650,0
|
|
20240801,191800,30702880250,31650,31650,31650,31650,0
|
|
20240801,191700,30702880250,31650,31650,31650,31650,0
|
|
20240801,191600,30702880250,31650,31650,31650,31650,0
|
|
20240801,191500,30702880250,31650,31650,31650,31650,0
|
|
20240801,191400,30702880250,31650,31650,31650,31650,0
|
|
20240801,191300,30702880250,31650,31650,31650,31650,0
|
|
20240801,191200,30702880250,31650,31650,31650,31650,0
|
|
20240801,191100,30702880250,31650,31650,31650,31650,0
|
|
20240801,191000,30702880250,31650,31650,31650,31650,0
|
|
20240801,190900,30702880250,31650,31650,31650,31650,0
|
|
20240801,190800,30702880250,31650,31650,31650,31650,0
|
|
20240801,190700,30702880250,31650,31650,31650,31650,0
|
|
20240801,190600,30702880250,31650,31650,31650,31650,0
|
|
20240801,190500,30702880250,31650,31650,31650,31650,0
|
|
20240801,190400,30702880250,31650,31650,31650,31650,0
|
|
20240801,190300,30702880250,31650,31650,31650,31650,0
|
|
20240801,190200,30702880250,31650,31650,31650,31650,0
|
|
20240801,190100,30702880250,31650,31650,31650,31650,0
|
|
20240801,190000,30702880250,31650,31650,31650,31650,0
|
|
20240801,185900,30702880250,31650,31650,31650,31650,0
|
|
20240801,185800,30702880250,31650,31650,31650,31650,0
|
|
20240801,185700,30702880250,31650,31650,31650,31650,0
|
|
20240801,185600,30702880250,31650,31650,31650,31650,0
|
|
20240801,185500,30702880250,31650,31650,31650,31650,0
|
|
20240801,185400,30702880250,31650,31650,31650,31650,0
|
|
20240801,185300,30702880250,31650,31650,31650,31650,42293
|
|
20240801,185200,30702880250,31650,31650,31650,31650,0
|
|
20240801,185100,30702880250,31650,31650,31650,31650,0
|
|
20240801,185000,30702880250,31650,31650,31650,31650,0
|
|
20240801,184900,30702880250,31650,31650,31650,31650,0
|
|
20240801,184800,30702880250,31650,31650,31650,31650,0
|
|
20240801,184700,30702880250,31650,31650,31650,31650,0
|
|
20240801,184600,30702880250,31650,31650,31650,31650,0
|
|
20240801,184500,30702880250,31650,31650,31650,31650,0
|
|
20240801,184400,30702880250,31650,31650,31650,31650,0
|
|
20240801,184300,30702880250,31650,31650,31650,31650,0
|
|
20240801,184200,30702880250,31650,31650,31650,31650,0
|
|
20240801,184100,30702880250,31650,31650,31650,31650,0
|
|
20240801,184000,30702880250,31650,31650,31650,31650,0
|
|
20240801,183900,30702880250,31650,31650,31650,31650,0
|
|
20240801,183800,30702880250,31650,31650,31650,31650,0
|
|
20240801,183700,30702880250,31650,31650,31650,31650,0
|
|
20240801,183600,30702880250,31650,31650,31650,31650,0
|
|
20240801,183500,30702880250,31650,31650,31650,31650,0
|
|
20240801,183400,30702880250,31650,31650,31650,31650,0
|
|
20240801,183300,30702880250,31650,31650,31650,31650,0
|
|
20240801,183200,30702880250,31650,31650,31650,31650,0
|
|
20240801,183100,30702880250,31650,31650,31650,31650,0
|
|
20240801,183000,30702880250,31650,31650,31650,31650,0
|
|
20240801,182900,30702880250,31650,31650,31650,31650,0
|
|
20240801,182800,30702880250,31650,31650,31650,31650,0
|
|
20240801,182700,30702880250,31650,31650,31650,31650,0
|
|
20240801,182600,30702880250,31650,31650,31650,31650,0
|
|
20240801,182500,30702880250,31650,31650,31650,31650,0
|
|
20240801,182400,30702880250,31650,31650,31650,31650,0
|
|
20240801,182300,30702880250,31650,31650,31650,31650,42293
|
|
20240801,182200,30702880250,31650,31650,31650,31650,0
|
|
20240801,182100,30702880250,31650,31650,31650,31650,0
|
|
20240801,182000,30702880250,31650,31650,31650,31650,0
|
|
20240801,181900,30702880250,31650,31650,31650,31650,0
|
|
20240801,181800,30702880250,31650,31650,31650,31650,0
|
|
20240801,181700,30702880250,31650,31650,31650,31650,0
|
|
20240801,181600,30702880250,31650,31650,31650,31650,0
|
|
20240801,181500,30702880250,31650,31650,31650,31650,0
|
|
20240801,181400,30702880250,31650,31650,31650,31650,0
|
|
20240801,181300,30702880250,31650,31650,31650,31650,0
|
|
20240801,181200,30702880250,31650,31650,31650,31650,0
|
|
20240801,181100,30702880250,31650,31650,31650,31650,0
|
|
20240801,181000,30702880250,31650,31650,31650,31650,0
|
|
20240801,180900,30702880250,31650,31650,31650,31650,0
|
|
20240801,180800,30702880250,31650,31650,31650,31650,0
|
|
20240801,180700,30702880250,31650,31650,31650,31650,0
|
|
20240801,180600,30702880250,31650,31650,31650,31650,0
|
|
20240801,180500,30702880250,31650,31650,31650,31650,0
|
|
20240801,180400,30702880250,31650,31650,31650,31650,0
|
|
20240801,180300,30702880250,31650,31650,31650,31650,0
|
|
20240801,180200,30702880250,31650,31650,31650,31650,0
|
|
20240801,180100,30702880250,31650,31650,31650,31650,0
|
|
20240801,180000,30702880250,31650,31650,31650,31650,0
|
|
20240801,175900,30702880250,31650,31650,31650,31650,0
|
|
20240801,175800,30702880250,31650,31650,31650,31650,0
|
|
20240801,175700,30702880250,31650,31650,31650,31650,0
|
|
20240801,175600,30702880250,31650,31650,31650,31650,0
|
|
20240801,175500,30702880250,31650,31650,31650,31650,0
|
|
20240801,175400,30702880250,31650,31650,31650,31650,0
|
|
20240801,175300,30702880250,31650,31650,31650,31650,42293
|
|
20240801,175200,30702880250,31650,31650,31650,31650,0
|
|
20240801,175100,30702880250,31650,31650,31650,31650,0
|
|
20240801,175000,30702880250,31650,31650,31650,31650,0
|
|
20240801,174900,30702880250,31650,31650,31650,31650,0
|
|
20240801,174800,30702880250,31650,31650,31650,31650,0
|
|
20240801,174700,30702880250,31650,31650,31650,31650,0
|
|
20240801,174600,30702880250,31650,31650,31650,31650,0
|
|
20240801,174500,30702880250,31650,31650,31650,31650,0
|
|
20240801,174400,30702880250,31650,31650,31650,31650,0
|
|
20240801,174300,30702880250,31650,31650,31650,31650,0
|
|
20240801,174200,30702880250,31650,31650,31650,31650,0
|
|
20240801,174100,30702880250,31650,31650,31650,31650,0
|
|
20240801,174000,30702880250,31650,31650,31650,31650,0
|
|
20240801,173900,30702880250,31650,31650,31650,31650,0
|
|
20240801,173800,30702880250,31650,31650,31650,31650,0
|
|
20240801,173700,30702880250,31650,31650,31650,31650,0
|
|
20240801,173600,30702880250,31650,31650,31650,31650,0
|
|
20240801,173500,30702880250,31650,31650,31650,31650,0
|
|
20240801,173400,30702880250,31650,31650,31650,31650,0
|
|
20240801,173300,30702880250,31650,31650,31650,31650,0
|
|
20240801,173200,30702880250,31650,31650,31650,31650,0
|
|
20240801,173100,30702880250,31650,31650,31650,31650,0
|
|
20240801,173000,30702880250,31650,31650,31650,31650,0
|
|
20240801,172900,30702880250,31650,31650,31650,31650,0
|
|
20240801,172800,30702880250,31650,31650,31650,31650,0
|
|
20240801,172700,30702880250,31650,31650,31650,31650,0
|
|
20240801,172600,30702880250,31650,31650,31650,31650,0
|
|
20240801,172500,30702880250,31650,31650,31650,31650,0
|
|
20240801,172400,30702880250,31650,31650,31650,31650,0
|
|
20240801,172300,30702880250,31650,31650,31650,31650,42293
|
|
20240801,172200,30702880250,31650,31650,31650,31650,0
|
|
20240801,172100,30702880250,31650,31650,31650,31650,0
|
|
20240801,172000,30702880250,31650,31650,31650,31650,0
|
|
20240801,171900,30702880250,31650,31650,31650,31650,0
|
|
20240801,171800,30702880250,31650,31650,31650,31650,0
|
|
20240801,171700,30702880250,31650,31650,31650,31650,0
|
|
20240801,171600,30702880250,31650,31650,31650,31650,0
|
|
20240801,171500,30702880250,31650,31650,31650,31650,0
|
|
20240801,171400,30702880250,31650,31650,31650,31650,0
|
|
20240801,171300,30702880250,31650,31650,31650,31650,0
|
|
20240801,171200,30702880250,31650,31650,31650,31650,0
|
|
20240801,171100,30702880250,31650,31650,31650,31650,0
|
|
20240801,171000,30702880250,31650,31650,31650,31650,0
|
|
20240801,170900,30702880250,31650,31650,31650,31650,0
|
|
20240801,170800,30702880250,31650,31650,31650,31650,0
|
|
20240801,170700,30702880250,31650,31650,31650,31650,0
|
|
20240801,170600,30702880250,31650,31650,31650,31650,0
|
|
20240801,170500,30702880250,31650,31650,31650,31650,0
|
|
20240801,170400,30702880250,31650,31650,31650,31650,0
|
|
20240801,170300,30702880250,31650,31650,31650,31650,0
|
|
20240801,170200,30702880250,31650,31650,31650,31650,0
|
|
20240801,170100,30702880250,31650,31650,31650,31650,0
|
|
20240801,170000,30702880250,31650,31650,31650,31650,0
|
|
20240801,165900,30702880250,31650,31650,31650,31650,0
|
|
20240801,165800,30702880250,31650,31650,31650,31650,0
|
|
20240801,165700,30702880250,31650,31650,31650,31650,0
|
|
20240801,165600,30702880250,31650,31650,31650,31650,0
|
|
20240801,165500,30702880250,31650,31650,31650,31650,0
|
|
20240801,165400,30702880250,31650,31650,31650,31650,0
|
|
20240801,165300,30702880250,31650,31650,31650,31650,42293
|
|
20240801,165200,30702880250,31650,31650,31650,31650,0
|
|
20240801,165100,30702880250,31650,31650,31650,31650,0
|
|
20240801,165000,30702880250,31650,31650,31650,31650,0
|
|
20240801,164900,30702880250,31650,31650,31650,31650,0
|
|
20240801,164800,30702880250,31650,31650,31650,31650,0
|
|
20240801,164700,30702880250,31650,31650,31650,31650,0
|
|
20240801,164600,30702880250,31650,31650,31650,31650,0
|
|
20240801,164500,30702880250,31650,31650,31650,31650,0
|
|
20240801,164400,30702880250,31650,31650,31650,31650,0
|
|
20240801,164300,30702880250,31650,31650,31650,31650,0
|
|
20240801,164200,30702880250,31650,31650,31650,31650,0
|
|
20240801,164100,30702880250,31650,31650,31650,31650,0
|
|
20240801,164000,30702880250,31650,31650,31650,31650,0
|
|
20240801,163900,30702880250,31650,31650,31650,31650,0
|
|
20240801,163800,30702880250,31650,31650,31650,31650,0
|
|
20240801,163700,30702880250,31650,31650,31650,31650,0
|
|
20240801,163600,30702880250,31650,31650,31650,31650,0
|
|
20240801,163500,30702880250,31650,31650,31650,31650,0
|
|
20240801,163400,30702880250,31650,31650,31650,31650,0
|
|
20240801,163300,30702880250,31650,31650,31650,31650,0
|
|
20240801,163200,30702880250,31650,31650,31650,31650,0
|
|
20240801,163100,30702880250,31650,31650,31650,31650,0
|
|
20240801,163000,30702880250,31650,31650,31650,31650,0
|
|
20240801,162900,30702880250,31650,31650,31650,31650,0
|
|
20240801,162800,30702880250,31650,31650,31650,31650,0
|
|
20240801,162700,30702880250,31650,31650,31650,31650,0
|
|
20240801,162600,30702880250,31650,31650,31650,31650,0
|
|
20240801,162500,30702880250,31650,31650,31650,31650,0
|
|
20240801,162400,30702880250,31650,31650,31650,31650,0
|
|
20240801,162300,30702880250,31650,31650,31650,31650,42293
|
|
20240801,162200,30702880250,31650,31650,31650,31650,0
|
|
20240801,162100,30702880250,31650,31650,31650,31650,0
|
|
20240801,162000,30702880250,31650,31650,31650,31650,0
|
|
20240801,161900,30702880250,31650,31650,31650,31650,0
|
|
20240801,161800,30702880250,31650,31650,31650,31650,0
|
|
20240801,161700,30702880250,31650,31650,31650,31650,0
|
|
20240801,161600,30702880250,31650,31650,31650,31650,0
|
|
20240801,161500,30702880250,31650,31650,31650,31650,0
|
|
20240801,161400,30702880250,31650,31650,31650,31650,0
|
|
20240801,161300,30702880250,31650,31650,31650,31650,0
|
|
20240801,161200,30702880250,31650,31650,31650,31650,0
|
|
20240801,161100,30702880250,31650,31650,31650,31650,0
|
|
20240801,161000,30702880250,31650,31650,31650,31650,0
|
|
20240801,160900,30702880250,31650,31650,31650,31650,0
|
|
20240801,160800,30702880250,31650,31650,31650,31650,0
|
|
20240801,160700,30702880250,31650,31650,31650,31650,0
|
|
20240801,160600,30702880250,31650,31650,31650,31650,0
|
|
20240801,160500,30702880250,31650,31650,31650,31650,0
|
|
20240801,160400,30702880250,31650,31650,31650,31650,0
|
|
20240801,160300,30702880250,31650,31650,31650,31650,0
|
|
20240801,160200,30702880250,31650,31650,31650,31650,0
|
|
20240801,160100,30702880250,31650,31650,31650,31650,0
|
|
20240801,160000,30702880250,31650,31650,31650,31650,0
|
|
20240801,155900,30702880250,31650,31650,31650,31650,0
|
|
20240801,155800,30702880250,31650,31650,31650,31650,0
|
|
20240801,155700,30702880250,31650,31650,31650,31650,0
|
|
20240801,155600,30702880250,31650,31650,31650,31650,0
|
|
20240801,155500,30702880250,31650,31650,31650,31650,0
|
|
20240801,155400,30702880250,31650,31650,31650,31650,0
|
|
20240801,155300,30702880250,31650,31650,31650,31650,42293
|
|
20240801,155200,30702880250,31650,31650,31650,31650,0
|
|
20240801,155100,30702880250,31650,31650,31650,31650,0
|
|
20240801,155000,30702880250,31650,31650,31650,31650,0
|
|
20240801,154900,30702880250,31650,31650,31650,31650,0
|
|
20240801,154800,30702880250,31650,31650,31650,31650,0
|
|
20240801,154700,30702880250,31650,31650,31650,31650,0
|
|
20240801,154600,30702880250,31650,31650,31650,31650,0
|
|
20240801,154500,30702880250,31650,31650,31650,31650,0
|
|
20240801,154400,30702880250,31650,31650,31650,31650,0
|
|
20240801,154300,30702880250,31650,31650,31650,31650,0
|
|
20240801,154200,30702880250,31650,31650,31650,31650,0
|
|
20240801,154100,30702880250,31650,31650,31650,31650,0
|
|
20240801,154000,30702880250,31650,31650,31650,31650,0
|
|
20240801,153900,30702880250,31650,31650,31650,31650,0
|
|
20240801,153800,30702880250,31650,31650,31650,31650,0
|
|
20240801,153700,30702880250,31650,31650,31650,31650,0
|
|
20240801,153600,30702880250,31650,31650,31650,31650,0
|
|
20240801,153500,30702880250,31650,31650,31650,31650,0
|
|
20240801,153400,30702880250,31650,31650,31650,31650,0
|
|
20240801,153300,30702880250,31650,31650,31650,31650,0
|
|
20240801,153200,30702880250,31650,31650,31650,31650,0
|
|
20240801,153100,30702880250,31650,31650,31650,31650,0
|
|
20240801,153000,30702880250,31650,31650,31650,31650,42293
|
|
20240801,152900,29364306800,31700,31700,31700,31700,0
|
|
20240801,152800,29364306800,31700,31700,31700,31700,0
|
|
20240801,152700,29364306800,31700,31700,31700,31700,0
|
|
20240801,152600,29364306800,31700,31700,31700,31700,0
|
|
20240801,152500,29364306800,31700,31700,31700,31700,0
|
|
20240801,152400,29364306800,31700,31700,31700,31700,0
|
|
20240801,152300,29364306800,31700,31700,31700,31700,0
|
|
20240801,152200,29364306800,31700,31700,31700,31700,0
|
|
20240801,152100,29364306800,31700,31700,31700,31700,0
|
|
20240801,152000,29364306800,31700,31700,31700,31700,0
|
|
20240801,151900,29364306800,31700,31750,31750,31700,5211
|
|
20240801,151800,29199048100,31700,31750,31800,31700,4516
|
|
20240801,151700,29055666000,31750,31750,31800,31700,2382
|
|
20240801,151600,28980060850,31700,31750,31750,31700,1386
|
|
20240801,151500,28936089550,31750,31750,31800,31700,2050
|
|
20240801,151400,28871011450,31700,31700,31750,31700,1238
|
|
20240801,151300,28831740700,31700,31750,31750,31700,2568
|
|
20240801,151200,28750297300,31700,31750,31800,31700,6523
|
|
20240801,151100,28543355750,31700,31750,31800,31700,5779
|
|
20240801,151000,28359921700,31750,31800,31800,31750,1635
|
|
20240801,150900,28308000700,31800,31750,31800,31750,1239
|
|
20240801,150800,28268618900,31750,31750,31800,31750,1173
|
|
20240801,150700,28231360200,31800,31850,31850,31750,6095
|
|
20240801,150600,28037551700,31800,31900,31900,31800,932
|
|
20240801,150500,28007879950,31900,31900,31900,31850,2518
|
|
20240801,150400,27927671800,31900,31900,31900,31850,372
|
|
20240801,150300,27915813000,31900,31900,31900,31850,1995
|
|
20240801,150200,27852248300,31900,31900,31900,31850,405
|
|
20240801,150100,27839339800,31900,31900,31900,31850,583
|
|
20240801,150000,27820751900,31850,31850,31900,31850,2323
|
|
20240801,145900,27746663150,31900,31900,31900,31850,371
|
|
20240801,145800,27734835900,31850,31850,31900,31850,417
|
|
20240801,145700,27721552900,31850,31900,31900,31800,489
|
|
20240801,145600,27705982200,31900,31850,31900,31800,629
|
|
20240801,145500,27685947500,31850,31850,31900,31800,209
|
|
20240801,145400,27679298150,31850,31900,31900,31850,1574
|
|
20240801,145300,27629162100,31900,31900,31900,31850,443
|
|
20240801,145200,27615044500,31850,31850,31900,31850,602
|
|
20240801,145100,27595865600,31900,31850,31900,31800,569
|
|
20240801,145000,27577749000,31850,31850,31850,31800,438
|
|
20240801,144900,27563808550,31850,31900,31900,31850,862
|
|
20240801,144800,27536352100,31850,31850,31900,31800,675
|
|
20240801,144700,27514869150,31850,31850,31900,31800,4230
|
|
20240801,144600,27380118850,31850,31850,31900,31850,272
|
|
20240801,144500,27371454950,31900,31900,31950,31850,4337
|
|
20240801,144400,27233231900,31850,31900,31900,31850,426
|
|
20240801,144300,27219652950,31850,31900,31950,31850,2175
|
|
20240801,144200,27150273550,31950,31850,32000,31800,21139
|
|
20240801,144100,26474285700,31800,31850,31850,31800,662
|
|
20240801,144000,26453209050,31850,31850,31850,31800,493
|
|
20240801,143900,26437517300,31850,31850,31850,31800,473
|
|
20240801,143800,26422464250,31800,31850,31850,31800,262
|
|
20240801,143700,26414130750,31850,31800,31850,31800,296
|
|
20240801,143600,26404712300,31800,31850,31850,31800,684
|
|
20240801,143500,26382939800,31800,31800,31850,31800,933
|
|
20240801,143400,26353242850,31800,31800,31850,31800,1884
|
|
20240801,143300,26293329100,31800,31850,31850,31800,835
|
|
20240801,143200,26266747700,31850,31800,31850,31800,774
|
|
20240801,143100,26242133850,31800,31800,31850,31750,1473
|
|
20240801,143000,26195295950,31800,31800,31850,31800,4064
|
|
20240801,142900,26066049850,31850,31850,31900,31850,1676
|
|
20240801,142800,26012669150,31850,31900,31900,31850,266
|
|
20240801,142700,26004194500,31850,31850,31900,31800,1637
|
|
20240801,142600,25952098450,31800,31850,31850,31800,852
|
|
20240801,142500,25925002950,31850,31800,31850,31800,692
|
|
20240801,142400,25902973250,31800,31850,31850,31800,1976
|
|
20240801,142300,25840120700,31850,31850,31850,31800,1926
|
|
20240801,142200,25778870200,31850,31850,31850,31800,608
|
|
20240801,142100,25759520300,31800,31900,31900,31800,2320
|
|
20240801,142000,25685619400,31900,31900,31950,31850,2472
|
|
20240801,141900,25606807900,31900,31850,31900,31850,894
|
|
20240801,141800,25578331900,31850,31850,31850,31800,1403
|
|
20240801,141700,25533648400,31800,31850,31850,31800,148
|
|
20240801,141600,25528938450,31800,31800,31850,31800,3289
|
|
20240801,141500,25424343500,31800,31850,31850,31800,2485
|
|
20240801,141400,25345315000,31850,31850,31850,31800,2091
|
|
20240801,141300,25278781500,31800,31800,31850,31800,1506
|
|
20240801,141200,25230888950,31800,31800,31850,31700,18447
|
|
20240801,141100,24644751100,31850,31900,31900,31800,19855
|
|
20240801,141000,24012384800,31850,31900,31900,31850,646
|
|
20240801,140900,23991795800,31850,31900,31900,31850,730
|
|
20240801,140800,23968518300,31900,31900,31900,31850,167
|
|
20240801,140700,23963194700,31900,31850,31900,31850,1124
|
|
20240801,140600,23927359550,31900,31900,31900,31850,818
|
|
20240801,140500,23901285400,31900,31900,31900,31850,547
|
|
20240801,140400,23883850950,31900,31850,31900,31850,981
|
|
20240801,140300,23852562550,31900,31950,31950,31850,2201
|
|
20240801,140200,23782350950,31950,31900,31950,31850,507
|
|
20240801,140100,23766178950,31900,31900,31900,31850,921
|
|
20240801,140000,23736827950,31900,31950,31950,31850,2214
|
|
20240801,135900,23666200950,31950,31900,31950,31850,1071
|
|
20240801,135800,23632024300,31900,31900,31900,31850,6819
|
|
20240801,135700,23414507850,31900,31900,31950,31900,2576
|
|
20240801,135600,23332332600,31900,31950,31950,31900,1350
|
|
20240801,135500,23289261450,31900,31900,32000,31900,1235
|
|
20240801,135400,23249850250,31950,31950,32000,31900,2445
|
|
20240801,135300,23171728150,31950,31900,31950,31900,5612
|
|
20240801,135200,22992429600,31900,32000,32000,31900,982
|
|
20240801,135100,22961055950,31950,32000,32000,31900,8892
|
|
20240801,135000,22677183200,32000,31950,32000,31950,366
|
|
20240801,134900,22665487000,31950,32000,32000,31950,358
|
|
20240801,134800,22654036700,31950,31950,31950,31950,2072
|
|
20240801,134700,22587836300,31950,31950,32000,31950,525
|
|
20240801,134600,22571060350,31950,31950,32000,31950,402
|
|
20240801,134500,22558209500,31950,32000,32000,31950,273
|
|
20240801,134400,22549486950,32000,31950,32000,31950,101
|
|
20240801,134300,22546257800,31950,31950,32000,31950,344
|
|
20240801,134200,22535255800,32000,32000,32000,32000,193
|
|
20240801,134100,22529079800,32000,32000,32000,31950,427
|
|
20240801,134000,22515429550,32000,31950,32000,31950,255
|
|
20240801,133900,22507281350,32000,31950,32000,31950,259
|
|
20240801,133800,22499004050,31950,32000,32000,31900,656
|
|
20240801,133700,22478037450,31950,32000,32000,31950,1234
|
|
20240801,133600,22438560800,31950,31950,32000,31900,2566
|
|
20240801,133500,22356677550,31950,31900,32000,31900,529
|
|
20240801,133400,22339799700,31900,31950,32000,31900,475
|
|
20240801,133300,22324631750,31950,31950,31950,31900,1500
|
|
20240801,133200,22276711250,31950,31900,32000,31900,561
|
|
20240801,133100,22258783150,31950,31950,32000,31900,3629
|
|
20240801,133000,22142841750,31950,31950,32000,31950,983
|
|
20240801,132900,22111431300,31950,32000,32000,31950,508
|
|
20240801,132800,22095198250,31950,32000,32000,31950,220
|
|
20240801,132700,22088166650,31950,31950,32000,31950,251
|
|
20240801,132600,22080143500,31950,31950,32000,31950,206
|
|
20240801,132500,22073557300,31950,32000,32000,31950,2475
|
|
20240801,132400,21994382750,32000,31950,32050,31950,815
|
|
20240801,132300,21968300600,31950,32000,32000,31950,175
|
|
20240801,132200,21962702900,31950,32000,32050,31950,249
|
|
20240801,132100,21954733100,32000,32000,32000,31950,978
|
|
20240801,132000,21923477850,31950,32000,32000,31950,505
|
|
20240801,131900,21907332200,31950,32000,32050,31950,428
|
|
20240801,131800,21893642100,32000,32050,32050,32000,229
|
|
20240801,131700,21886307500,32050,32000,32050,31950,662
|
|
20240801,131600,21865127400,31950,31950,32000,31950,378
|
|
20240801,131500,21853048500,32050,32000,32050,31950,3277
|
|
20240801,131400,21748324700,32000,32000,32050,31950,578
|
|
20240801,131300,21729826700,32000,31950,32000,31950,282
|
|
20240801,131200,21720812850,31950,32000,32000,31950,144
|
|
20240801,131100,21716208500,32000,31950,32000,31950,247
|
|
20240801,131000,21708316750,31900,31950,31950,31900,1279
|
|
20240801,130900,21667473800,31900,31950,32000,31900,1120
|
|
20240801,130800,21631697000,31950,31950,31950,31900,2899
|
|
20240801,130700,21539193750,31950,31900,31950,31900,1243
|
|
20240801,130600,21499501500,31950,31950,32000,31900,618
|
|
20240801,130500,21479771050,31900,31900,32000,31900,823
|
|
20240801,130400,21453481950,31900,31950,31950,31900,868
|
|
20240801,130300,21425786700,31900,31900,32000,31900,517
|
|
20240801,130200,21409269700,31900,31950,32000,31900,5732
|
|
20240801,130100,21226140500,32000,32000,32050,31950,1096
|
|
20240801,130000,21191097800,32050,32050,32050,32000,666
|
|
20240801,125900,21169776350,32050,32000,32050,32000,133
|
|
20240801,125800,21165518450,31950,32000,32000,31950,1260
|
|
20240801,125700,21125205650,32000,32050,32050,31950,1633
|
|
20240801,125600,21072948900,32000,32050,32050,32000,452
|
|
20240801,125500,21058484650,32000,32000,32000,31950,539
|
|
20240801,125400,21041259350,32000,32000,32000,31950,387
|
|
20240801,125300,21028885950,32000,32000,32050,31950,1633
|
|
20240801,125200,20976626750,32050,32000,32050,32000,921
|
|
20240801,125100,20947124600,32000,32000,32000,31950,2232
|
|
20240801,125000,20875701650,31950,32000,32000,31950,696
|
|
20240801,124900,20853461100,32000,32000,32000,31950,689
|
|
20240801,124800,20831425450,32000,32000,32000,31950,126
|
|
20240801,124700,20827394900,32000,32000,32050,31950,5309
|
|
20240801,124600,20657520000,31950,31950,32000,31950,585
|
|
20240801,124500,20638824400,32000,32000,32000,31950,582
|
|
20240801,124400,20620224250,32000,32000,32050,31950,317
|
|
20240801,124300,20610080250,32000,32000,32050,31950,545
|
|
20240801,124200,20592637700,32000,32050,32050,32000,3947
|
|
20240801,124100,20466333650,32000,32000,32050,32000,93
|
|
20240801,124000,20463355500,32050,32000,32050,31950,874
|
|
20240801,123900,20435377000,32050,31950,32050,31950,2761
|
|
20240801,123800,20347038850,32000,32000,32000,31950,137
|
|
20240801,123700,20342655200,31950,32050,32050,31950,1716
|
|
20240801,123600,20287756150,32050,31950,32050,31950,376
|
|
20240801,123500,20275737550,32000,32000,32000,31950,1719
|
|
20240801,123400,20220747350,31950,31950,32000,31950,1243
|
|
20240801,123300,20181030700,32000,31950,32000,31950,458
|
|
20240801,123200,20166390300,32000,31950,32000,31950,366
|
|
20240801,123100,20154683100,32000,32000,32050,31950,730
|
|
20240801,123000,20131339600,32050,32000,32050,32000,5510
|
|
20240801,122900,19955010850,32050,32050,32050,32000,353
|
|
20240801,122800,19943712700,32000,32000,32050,32000,420
|
|
20240801,122700,19930269650,32000,32000,32000,32000,282
|
|
20240801,122600,19921245650,32000,32000,32050,32000,220
|
|
20240801,122500,19914203950,32050,32000,32050,32000,974
|
|
20240801,122400,19883009550,32050,32000,32050,32000,347
|
|
20240801,122300,19871902650,32000,32000,32050,32000,632
|
|
20240801,122200,19851676650,32000,32000,32050,32000,332
|
|
20240801,122100,19841050450,32000,32000,32050,32000,1770
|
|
20240801,122000,19784409600,32050,32050,32050,32000,193
|
|
20240801,121900,19778231300,32000,32050,32050,32000,370
|
|
20240801,121800,19766385400,32100,32000,32100,32000,85
|
|
20240801,121700,19763660100,32100,32100,32100,32000,677
|
|
20240801,121600,19741961750,32100,32050,32100,32050,383
|
|
20240801,121500,19729680400,32100,32050,32100,32000,840
|
|
20240801,121400,19702758150,32100,32050,32100,32050,250
|
|
20240801,121300,19694743600,32050,32050,32100,32000,403
|
|
20240801,121200,19681839600,32100,32050,32100,32050,429
|
|
20240801,121100,19668087550,32050,32000,32050,32000,587
|
|
20240801,121000,19649295650,32000,32050,32100,32000,597
|
|
20240801,120900,19630169050,32050,32050,32050,32050,1546
|
|
20240801,120800,19580619750,32000,32050,32050,32000,338
|
|
20240801,120700,19569801900,32000,32050,32050,32000,532
|
|
20240801,120600,19552777650,32050,32000,32050,31950,375
|
|
20240801,120500,19540773650,32050,32050,32050,32000,616
|
|
20240801,120400,19521059950,32000,32000,32050,32000,1659
|
|
20240801,120300,19467965850,32000,32000,32050,32000,556
|
|
20240801,120200,19450170650,32050,32050,32050,32000,475
|
|
20240801,120100,19434963500,32050,32050,32050,32000,40
|
|
20240801,120000,19433682800,32000,32000,32050,31950,467
|
|
20240801,115900,19418743300,32050,32050,32050,32000,2357
|
|
20240801,115800,19343317150,32000,32050,32050,32000,339
|
|
20240801,115700,19332468750,32050,32000,32050,32000,389
|
|
20240801,115600,19320016250,32050,32050,32050,32000,307
|
|
20240801,115500,19310189950,32050,32050,32050,32000,4472
|
|
20240801,115400,19167085450,32000,32000,32050,32000,939
|
|
20240801,115300,19137026450,32000,32050,32050,32000,650
|
|
20240801,115200,19116224800,32050,32000,32050,31950,526
|
|
20240801,115100,19099407650,32000,32000,32050,31950,512
|
|
20240801,115000,19083027000,32000,32000,32000,31950,703
|
|
20240801,114900,19060549500,32050,32000,32050,32000,398
|
|
20240801,114800,19047811800,32050,32000,32050,32000,716
|
|
20240801,114700,19024889400,32050,32050,32050,32000,530
|
|
20240801,114600,19007917000,32050,32000,32050,31950,2040
|
|
20240801,114500,18942602100,31950,32000,32050,31950,485
|
|
20240801,114400,18927097600,31950,32000,32050,31950,2327
|
|
20240801,114300,18852634100,31950,32000,32050,31950,507
|
|
20240801,114200,18836410950,32000,31950,32000,31950,2628
|
|
20240801,114100,18752340400,31950,32000,32000,31950,619
|
|
20240801,114000,18732558200,31950,31950,32000,31950,754
|
|
20240801,113900,18708464900,31950,31950,32000,31950,966
|
|
20240801,113800,18677595750,31950,32000,32000,31950,3734
|
|
20240801,113700,18558286400,32000,32000,32000,31950,499
|
|
20240801,113600,18542329700,31950,31950,32000,31950,304
|
|
20240801,113500,18532606300,32000,31950,32000,31950,933
|
|
20240801,113400,18502771650,32000,32000,32000,31950,531
|
|
20240801,113300,18485792050,31950,32000,32000,31950,341
|
|
20240801,113200,18474885100,31950,31950,31950,31950,820
|
|
20240801,113100,18448686100,31950,31950,32000,31950,466
|
|
20240801,113000,18433793050,31950,31950,32000,31900,678
|
|
20240801,112900,18412153100,32000,31950,32000,31900,5256
|
|
20240801,112800,18244213650,32000,32000,32000,31950,3467
|
|
20240801,112700,18133270050,32000,32050,32050,32000,417
|
|
20240801,112600,18119919700,32050,32050,32050,32000,765
|
|
20240801,112500,18095405600,32050,32050,32050,32000,328
|
|
20240801,112400,18084903550,32000,32050,32050,32000,403
|
|
20240801,112300,18072001350,32050,32000,32050,32000,799
|
|
20240801,112200,18046410300,32050,32000,32050,32000,375
|
|
20240801,112100,18034393650,32000,32000,32050,31950,1826
|
|
20240801,112000,17975921550,31950,32000,32000,31950,781
|
|
20240801,111900,17950948850,31950,32000,32000,31950,778
|
|
20240801,111800,17926073550,31950,32000,32050,31950,616
|
|
20240801,111700,17906365000,32000,32000,32000,31950,576
|
|
20240801,111600,17887946900,31950,31950,32000,31950,511
|
|
20240801,111500,17871612800,31950,31950,32000,31900,3993
|
|
20240801,111400,17744041050,32000,32000,32000,31950,305
|
|
20240801,111300,17734294100,32000,32000,32000,32000,767
|
|
20240801,111200,17709750100,32000,31950,32000,31950,643
|
|
20240801,111100,17689190550,32000,32000,32000,31950,730
|
|
20240801,111000,17665866400,32000,31950,32000,31950,291
|
|
20240801,110900,17656567300,31950,32000,32000,31950,446
|
|
20240801,110800,17642312100,32000,31950,32000,31950,518
|
|
20240801,110700,17625759650,32000,32050,32050,31950,770
|
|
20240801,110600,17601123250,31950,32050,32050,31950,3912
|
|
20240801,110500,17475936750,32050,32050,32100,32000,822
|
|
20240801,110400,17449610700,32050,32050,32100,32050,89
|
|
20240801,110300,17446758100,32050,32050,32100,32050,1335
|
|
20240801,110200,17403961300,32100,32050,32100,32050,19
|
|
20240801,110100,17403351800,32050,32050,32100,32050,310
|
|
20240801,110000,17393415000,32100,32100,32100,32000,1385
|
|
20240801,105900,17349053650,32050,32150,32150,32050,151
|
|
20240801,105800,17344210300,32100,32100,32150,32100,932
|
|
20240801,105700,17314292600,32000,32100,32100,32000,1227
|
|
20240801,105600,17274980950,32100,32050,32100,32050,472
|
|
20240801,105500,17259853000,32200,32050,32200,32050,418
|
|
20240801,105400,17246452700,32250,32150,32250,32000,1650
|
|
20240801,105300,17193498750,32150,32300,32300,32150,3198
|
|
20240801,105200,17090377900,32300,32250,32300,32250,3109
|
|
20240801,105100,16990038200,32200,32200,32250,32200,1011
|
|
20240801,105000,16957473000,32200,32200,32250,32100,2589
|
|
20240801,104900,16874119900,32200,32150,32250,32150,5314
|
|
20240801,104800,16702954800,32150,32200,32200,32100,710
|
|
20240801,104700,16680127400,32150,32150,32200,32100,654
|
|
20240801,104600,16659090850,32200,32100,32200,32050,4100
|
|
20240801,104500,16527296100,32100,32050,32100,32050,1686
|
|
20240801,104400,16473247850,32100,32100,32100,32050,522
|
|
20240801,104300,16456516600,32100,32050,32100,32050,741
|
|
20240801,104200,16432754150,32100,32000,32100,31950,7470
|
|
20240801,104100,16193595900,32050,31950,32050,31950,1409
|
|
20240801,104000,16148523500,32000,31950,32000,31950,324
|
|
20240801,103900,16138164500,31950,32000,32000,31950,543
|
|
20240801,103800,16120814750,32000,32000,32050,31950,1491
|
|
20240801,103700,16073156100,32050,32000,32050,31950,805
|
|
20240801,103600,16047395100,32000,32000,32000,32000,1282
|
|
20240801,103500,16006371100,32000,32000,32050,31950,1039
|
|
20240801,103400,15973159300,32000,32000,32000,32000,471
|
|
20240801,103300,15958087300,32000,32000,32050,32000,2268
|
|
20240801,103200,15885497950,32000,31900,32000,31900,3109
|
|
20240801,103100,15786068000,31900,31900,31900,31900,1394
|
|
20240801,103000,15741599400,31900,31950,31950,31900,903
|
|
20240801,102900,15712789400,31950,31950,32000,31900,2829
|
|
20240801,102800,15622494550,31950,31950,32000,31950,1098
|
|
20240801,102700,15587412300,32000,32000,32000,31950,854
|
|
20240801,102600,15560107100,32000,32000,32000,31950,879
|
|
20240801,102500,15531986500,32000,31900,32000,31900,728
|
|
20240801,102400,15508730950,31950,31900,31950,31900,825
|
|
20240801,102300,15482383300,31900,31900,31950,31900,1323
|
|
20240801,102200,15440174450,31900,31900,31900,31850,3527
|
|
20240801,102100,15327682650,31900,32000,32000,31900,5109
|
|
20240801,102000,15164600500,32000,32000,32050,31950,2429
|
|
20240801,101900,15086895550,31950,32000,32000,31950,2011
|
|
20240801,101800,15022636350,31950,31950,32000,31950,853
|
|
20240801,101700,14995373100,31950,32050,32050,31950,4825
|
|
20240801,101600,14840970400,32050,32050,32100,32000,1306
|
|
20240801,101500,14799117250,32000,32100,32100,32000,1083
|
|
20240801,101400,14764408350,32050,32050,32100,32050,1693
|
|
20240801,101300,14710121900,32050,32150,32150,32050,398
|
|
20240801,101200,14697361950,32100,32100,32150,32050,434
|
|
20240801,101100,14683436950,32050,32100,32150,32050,61
|
|
20240801,101000,14681480300,32100,32150,32150,32050,332
|
|
20240801,100900,14670830300,32150,32150,32200,32100,1679
|
|
20240801,100800,14616902450,32150,32200,32200,32150,159
|
|
20240801,100700,14611783750,32100,32200,32250,32100,3074
|
|
20240801,100600,14512848300,32250,32200,32250,32150,736
|
|
20240801,100500,14489138100,32150,32200,32200,32150,363
|
|
20240801,100400,14477457500,32200,32150,32200,32150,335
|
|
20240801,100300,14466686450,32150,32100,32150,32050,1863
|
|
20240801,100200,14406824600,32100,32100,32150,32050,1921
|
|
20240801,100100,14345159050,32100,32100,32100,32050,573
|
|
20240801,100000,14326792450,32100,32100,32100,32050,268
|
|
20240801,095900,14318202600,32050,32050,32100,32000,537
|
|
20240801,095800,14300993550,32050,32000,32050,32000,2518
|
|
20240801,095700,14220318450,31950,32000,32000,31950,551
|
|
20240801,095600,14202691200,32000,32000,32050,32000,442
|
|
20240801,095500,14188546400,32000,32000,32050,31900,10646
|
|
20240801,095400,13848172850,32050,32050,32050,32000,3194
|
|
20240801,095300,13745961900,32050,32050,32050,32000,1815
|
|
20240801,095200,13687794200,32050,32050,32050,32000,809
|
|
20240801,095100,13661872250,32050,32100,32100,32050,6309
|
|
20240801,095000,13459668450,32100,32050,32100,32050,1305
|
|
20240801,094900,13417799900,32050,32100,32100,32050,871
|
|
20240801,094800,13389841900,32050,32100,32100,32050,729
|
|
20240801,094700,13366453650,32100,32100,32100,32050,678
|
|
20240801,094600,13344703800,32100,32100,32100,32050,1339
|
|
20240801,094500,13301723800,32100,32100,32100,32050,1819
|
|
20240801,094400,13243335900,32150,32100,32150,32050,1149
|
|
20240801,094300,13206469600,32050,32100,32100,32000,7777
|
|
20240801,094200,12957107500,32100,32100,32100,32050,1158
|
|
20240801,094100,12919948300,32100,32100,32150,32050,1200
|
|
20240801,094000,12881420700,32100,32050,32100,32050,2459
|
|
20240801,093900,12802510300,32050,32000,32100,31950,12136
|
|
20240801,093800,12413870100,31950,32100,32100,31900,19815
|
|
20240801,093700,11779716750,32050,32200,32200,32050,19315
|
|
20240801,093600,11159323650,32200,32200,32250,32150,5721
|
|
20240801,093500,10975090350,32200,32200,32250,32200,1976
|
|
20240801,093400,10911442200,32200,32150,32200,32150,4484
|
|
20240801,093300,10767074700,32200,32200,32200,32150,6060
|
|
20240801,093200,10572039900,32150,32200,32250,32150,6074
|
|
20240801,093100,10376490450,32200,32250,32250,32200,5782
|
|
20240801,093000,10190291900,32250,32350,32350,32200,8911
|
|
20240801,092900,9902689400,32300,32500,32500,32300,16523
|
|
20240801,092800,9367415950,32450,32500,32550,32450,2831
|
|
20240801,092700,9275414200,32500,32500,32550,32500,871
|
|
20240801,092600,9247105650,32500,32500,32550,32450,9608
|
|
20240801,092500,8934872250,32500,32500,32550,32500,1396
|
|
20240801,092400,8889477250,32500,32550,32600,32500,6033
|
|
20240801,092300,8693105900,32600,32650,32650,32600,2515
|
|
20240801,092200,8611115950,32650,32650,32650,32600,2458
|
|
20240801,092100,8530875300,32650,32650,32700,32650,706
|
|
20240801,092000,8507816200,32650,32600,32650,32600,1789
|
|
20240801,091900,8449438000,32600,32550,32600,32550,1626
|
|
20240801,091800,8396493600,32550,32500,32550,32500,2997
|
|
20240801,091700,8298982000,32550,32550,32600,32500,6250
|
|
20240801,091600,8095527300,32600,32750,32750,32600,10002
|
|
20240801,091500,7768862300,32750,32700,32800,32700,6122
|
|
20240801,091400,7568251250,32750,32650,32750,32600,4171
|
|
20240801,091300,7431862100,32650,32650,32650,32600,2537
|
|
20240801,091200,7349061200,32650,32600,32700,32600,4688
|
|
20240801,091100,7196036650,32600,32550,32600,32550,5911
|
|
20240801,091000,7003528400,32550,32550,32600,32500,5050
|
|
20240801,090900,6839074050,32550,32550,32600,32500,13875
|
|
20240801,090800,6387611350,32600,32600,32600,32500,12878
|
|
20240801,090700,5968478200,32550,32600,32600,32450,10857
|
|
20240801,090600,5615373650,32600,32800,32900,32550,28717
|
|
20240801,090500,4675988600,32850,32950,32950,32800,14142
|
|
20240801,090400,4210996500,32950,33050,33050,32900,10229
|
|
20240801,090300,3873522000,33000,33100,33100,32950,9014
|
|
20240801,090200,3575903800,33100,32900,33100,32850,10531
|
|
20240801,090100,3228779750,32900,33150,33150,32850,34479
|
|
20240801,090000,2090829850,33150,33200,33250,33000,63034
|