748 lines
40 KiB
CSV
748 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,212500,30346480200,26150,26150,26150,26150,23751
|
|
20240807,212400,30346480200,26150,26150,26150,26150,0
|
|
20240807,212300,30346480200,26150,26150,26150,26150,0
|
|
20240807,212200,30346480200,26150,26150,26150,26150,0
|
|
20240807,212100,30346480200,26150,26150,26150,26150,0
|
|
20240807,212000,30346480200,26150,26150,26150,26150,0
|
|
20240807,211900,30346480200,26150,26150,26150,26150,0
|
|
20240807,211800,30346480200,26150,26150,26150,26150,0
|
|
20240807,211700,30346480200,26150,26150,26150,26150,0
|
|
20240807,211600,30346480200,26150,26150,26150,26150,0
|
|
20240807,211500,30346480200,26150,26150,26150,26150,0
|
|
20240807,211400,30346480200,26150,26150,26150,26150,0
|
|
20240807,211300,30346480200,26150,26150,26150,26150,0
|
|
20240807,211200,30346480200,26150,26150,26150,26150,0
|
|
20240807,211100,30346480200,26150,26150,26150,26150,0
|
|
20240807,211000,30346480200,26150,26150,26150,26150,0
|
|
20240807,210900,30346480200,26150,26150,26150,26150,0
|
|
20240807,210800,30346480200,26150,26150,26150,26150,0
|
|
20240807,210700,30346480200,26150,26150,26150,26150,0
|
|
20240807,210600,30346480200,26150,26150,26150,26150,0
|
|
20240807,210500,30346480200,26150,26150,26150,26150,0
|
|
20240807,210400,30346480200,26150,26150,26150,26150,0
|
|
20240807,210300,30346480200,26150,26150,26150,26150,0
|
|
20240807,210200,30346480200,26150,26150,26150,26150,0
|
|
20240807,210100,30346480200,26150,26150,26150,26150,0
|
|
20240807,210000,30346480200,26150,26150,26150,26150,0
|
|
20240807,205900,30346480200,26150,26150,26150,26150,0
|
|
20240807,205800,30346480200,26150,26150,26150,26150,0
|
|
20240807,205700,30346480200,26150,26150,26150,26150,0
|
|
20240807,205600,30346480200,26150,26150,26150,26150,0
|
|
20240807,205500,30346480200,26150,26150,26150,26150,23751
|
|
20240807,205400,30346480200,26150,26150,26150,26150,0
|
|
20240807,205300,30346480200,26150,26150,26150,26150,0
|
|
20240807,205200,30346480200,26150,26150,26150,26150,0
|
|
20240807,205100,30346480200,26150,26150,26150,26150,0
|
|
20240807,205000,30346480200,26150,26150,26150,26150,0
|
|
20240807,204900,30346480200,26150,26150,26150,26150,0
|
|
20240807,204800,30346480200,26150,26150,26150,26150,0
|
|
20240807,204700,30346480200,26150,26150,26150,26150,0
|
|
20240807,204600,30346480200,26150,26150,26150,26150,0
|
|
20240807,204500,30346480200,26150,26150,26150,26150,0
|
|
20240807,204400,30346480200,26150,26150,26150,26150,0
|
|
20240807,204300,30346480200,26150,26150,26150,26150,0
|
|
20240807,204200,30346480200,26150,26150,26150,26150,0
|
|
20240807,204100,30346480200,26150,26150,26150,26150,0
|
|
20240807,204000,30346480200,26150,26150,26150,26150,0
|
|
20240807,203900,30346480200,26150,26150,26150,26150,0
|
|
20240807,203800,30346480200,26150,26150,26150,26150,0
|
|
20240807,203700,30346480200,26150,26150,26150,26150,0
|
|
20240807,203600,30346480200,26150,26150,26150,26150,0
|
|
20240807,203500,30346480200,26150,26150,26150,26150,0
|
|
20240807,203400,30346480200,26150,26150,26150,26150,0
|
|
20240807,203300,30346480200,26150,26150,26150,26150,0
|
|
20240807,203200,30346480200,26150,26150,26150,26150,0
|
|
20240807,203100,30346480200,26150,26150,26150,26150,0
|
|
20240807,203000,30346480200,26150,26150,26150,26150,0
|
|
20240807,202900,30346480200,26150,26150,26150,26150,0
|
|
20240807,202800,30346480200,26150,26150,26150,26150,0
|
|
20240807,202700,30346480200,26150,26150,26150,26150,0
|
|
20240807,202600,30346480200,26150,26150,26150,26150,0
|
|
20240807,202500,30346480200,26150,26150,26150,26150,23751
|
|
20240807,202400,30346480200,26150,26150,26150,26150,0
|
|
20240807,202300,30346480200,26150,26150,26150,26150,0
|
|
20240807,202200,30346480200,26150,26150,26150,26150,0
|
|
20240807,202100,30346480200,26150,26150,26150,26150,0
|
|
20240807,202000,30346480200,26150,26150,26150,26150,0
|
|
20240807,201900,30346480200,26150,26150,26150,26150,0
|
|
20240807,201800,30346480200,26150,26150,26150,26150,0
|
|
20240807,201700,30346480200,26150,26150,26150,26150,0
|
|
20240807,201600,30346480200,26150,26150,26150,26150,0
|
|
20240807,201500,30346480200,26150,26150,26150,26150,0
|
|
20240807,201400,30346480200,26150,26150,26150,26150,0
|
|
20240807,201300,30346480200,26150,26150,26150,26150,0
|
|
20240807,201200,30346480200,26150,26150,26150,26150,0
|
|
20240807,201100,30346480200,26150,26150,26150,26150,0
|
|
20240807,201000,30346480200,26150,26150,26150,26150,0
|
|
20240807,200900,30346480200,26150,26150,26150,26150,0
|
|
20240807,200800,30346480200,26150,26150,26150,26150,0
|
|
20240807,200700,30346480200,26150,26150,26150,26150,0
|
|
20240807,200600,30346480200,26150,26150,26150,26150,0
|
|
20240807,200500,30346480200,26150,26150,26150,26150,0
|
|
20240807,200400,30346480200,26150,26150,26150,26150,0
|
|
20240807,200300,30346480200,26150,26150,26150,26150,0
|
|
20240807,200200,30346480200,26150,26150,26150,26150,0
|
|
20240807,200100,30346480200,26150,26150,26150,26150,0
|
|
20240807,200000,30346480200,26150,26150,26150,26150,0
|
|
20240807,195900,30346480200,26150,26150,26150,26150,0
|
|
20240807,195800,30346480200,26150,26150,26150,26150,0
|
|
20240807,195700,30346480200,26150,26150,26150,26150,0
|
|
20240807,195600,30346480200,26150,26150,26150,26150,0
|
|
20240807,195500,30346480200,26150,26150,26150,26150,23751
|
|
20240807,195400,30346480200,26150,26150,26150,26150,0
|
|
20240807,195300,30346480200,26150,26150,26150,26150,0
|
|
20240807,195200,30346480200,26150,26150,26150,26150,0
|
|
20240807,195100,30346480200,26150,26150,26150,26150,0
|
|
20240807,195000,30346480200,26150,26150,26150,26150,0
|
|
20240807,194900,30346480200,26150,26150,26150,26150,0
|
|
20240807,194800,30346480200,26150,26150,26150,26150,0
|
|
20240807,194700,30346480200,26150,26150,26150,26150,0
|
|
20240807,194600,30346480200,26150,26150,26150,26150,0
|
|
20240807,194500,30346480200,26150,26150,26150,26150,0
|
|
20240807,194400,30346480200,26150,26150,26150,26150,0
|
|
20240807,194300,30346480200,26150,26150,26150,26150,0
|
|
20240807,194200,30346480200,26150,26150,26150,26150,0
|
|
20240807,194100,30346480200,26150,26150,26150,26150,0
|
|
20240807,194000,30346480200,26150,26150,26150,26150,0
|
|
20240807,193900,30346480200,26150,26150,26150,26150,0
|
|
20240807,193800,30346480200,26150,26150,26150,26150,0
|
|
20240807,193700,30346480200,26150,26150,26150,26150,0
|
|
20240807,193600,30346480200,26150,26150,26150,26150,0
|
|
20240807,193500,30346480200,26150,26150,26150,26150,0
|
|
20240807,193400,30346480200,26150,26150,26150,26150,0
|
|
20240807,193300,30346480200,26150,26150,26150,26150,0
|
|
20240807,193200,30346480200,26150,26150,26150,26150,0
|
|
20240807,193100,30346480200,26150,26150,26150,26150,0
|
|
20240807,193000,30346480200,26150,26150,26150,26150,0
|
|
20240807,192900,30346480200,26150,26150,26150,26150,0
|
|
20240807,192800,30346480200,26150,26150,26150,26150,0
|
|
20240807,192700,30346480200,26150,26150,26150,26150,0
|
|
20240807,192600,30346480200,26150,26150,26150,26150,0
|
|
20240807,192500,30346480200,26150,26150,26150,26150,23751
|
|
20240807,192400,30346480200,26150,26150,26150,26150,0
|
|
20240807,192300,30346480200,26150,26150,26150,26150,0
|
|
20240807,192200,30346480200,26150,26150,26150,26150,0
|
|
20240807,192100,30346480200,26150,26150,26150,26150,0
|
|
20240807,192000,30346480200,26150,26150,26150,26150,0
|
|
20240807,191900,30346480200,26150,26150,26150,26150,0
|
|
20240807,191800,30346480200,26150,26150,26150,26150,0
|
|
20240807,191700,30346480200,26150,26150,26150,26150,0
|
|
20240807,191600,30346480200,26150,26150,26150,26150,0
|
|
20240807,191500,30346480200,26150,26150,26150,26150,0
|
|
20240807,191400,30346480200,26150,26150,26150,26150,0
|
|
20240807,191300,30346480200,26150,26150,26150,26150,0
|
|
20240807,191200,30346480200,26150,26150,26150,26150,0
|
|
20240807,191100,30346480200,26150,26150,26150,26150,0
|
|
20240807,191000,30346480200,26150,26150,26150,26150,0
|
|
20240807,190900,30346480200,26150,26150,26150,26150,0
|
|
20240807,190800,30346480200,26150,26150,26150,26150,0
|
|
20240807,190700,30346480200,26150,26150,26150,26150,0
|
|
20240807,190600,30346480200,26150,26150,26150,26150,0
|
|
20240807,190500,30346480200,26150,26150,26150,26150,0
|
|
20240807,190400,30346480200,26150,26150,26150,26150,0
|
|
20240807,190300,30346480200,26150,26150,26150,26150,0
|
|
20240807,190200,30346480200,26150,26150,26150,26150,0
|
|
20240807,190100,30346480200,26150,26150,26150,26150,0
|
|
20240807,190000,30346480200,26150,26150,26150,26150,0
|
|
20240807,185900,30346480200,26150,26150,26150,26150,0
|
|
20240807,185800,30346480200,26150,26150,26150,26150,0
|
|
20240807,185700,30346480200,26150,26150,26150,26150,0
|
|
20240807,185600,30346480200,26150,26150,26150,26150,0
|
|
20240807,185500,30346480200,26150,26150,26150,26150,23751
|
|
20240807,185400,30346480200,26150,26150,26150,26150,0
|
|
20240807,185300,30346480200,26150,26150,26150,26150,0
|
|
20240807,185200,30346480200,26150,26150,26150,26150,0
|
|
20240807,185100,30346480200,26150,26150,26150,26150,0
|
|
20240807,185000,30346480200,26150,26150,26150,26150,0
|
|
20240807,184900,30346480200,26150,26150,26150,26150,0
|
|
20240807,184800,30346480200,26150,26150,26150,26150,0
|
|
20240807,184700,30346480200,26150,26150,26150,26150,0
|
|
20240807,184600,30346480200,26150,26150,26150,26150,0
|
|
20240807,184500,30346480200,26150,26150,26150,26150,0
|
|
20240807,184400,30346480200,26150,26150,26150,26150,0
|
|
20240807,184300,30346480200,26150,26150,26150,26150,0
|
|
20240807,184200,30346480200,26150,26150,26150,26150,0
|
|
20240807,184100,30346480200,26150,26150,26150,26150,0
|
|
20240807,184000,30346480200,26150,26150,26150,26150,0
|
|
20240807,183900,30346480200,26150,26150,26150,26150,0
|
|
20240807,183800,30346480200,26150,26150,26150,26150,0
|
|
20240807,183700,30346480200,26150,26150,26150,26150,0
|
|
20240807,183600,30346480200,26150,26150,26150,26150,0
|
|
20240807,183500,30346480200,26150,26150,26150,26150,0
|
|
20240807,183400,30346480200,26150,26150,26150,26150,0
|
|
20240807,183300,30346480200,26150,26150,26150,26150,0
|
|
20240807,183200,30346480200,26150,26150,26150,26150,0
|
|
20240807,183100,30346480200,26150,26150,26150,26150,0
|
|
20240807,183000,30346480200,26150,26150,26150,26150,0
|
|
20240807,182900,30346480200,26150,26150,26150,26150,0
|
|
20240807,182800,30346480200,26150,26150,26150,26150,0
|
|
20240807,182700,30346480200,26150,26150,26150,26150,0
|
|
20240807,182600,30346480200,26150,26150,26150,26150,0
|
|
20240807,182500,30346480200,26150,26150,26150,26150,23751
|
|
20240807,182400,30346480200,26150,26150,26150,26150,0
|
|
20240807,182300,30346480200,26150,26150,26150,26150,0
|
|
20240807,182200,30346480200,26150,26150,26150,26150,0
|
|
20240807,182100,30346480200,26150,26150,26150,26150,0
|
|
20240807,182000,30346480200,26150,26150,26150,26150,0
|
|
20240807,181900,30346480200,26150,26150,26150,26150,0
|
|
20240807,181800,30346480200,26150,26150,26150,26150,0
|
|
20240807,181700,30346480200,26150,26150,26150,26150,0
|
|
20240807,181600,30346480200,26150,26150,26150,26150,0
|
|
20240807,181500,30346480200,26150,26150,26150,26150,0
|
|
20240807,181400,30346480200,26150,26150,26150,26150,0
|
|
20240807,181300,30346480200,26150,26150,26150,26150,0
|
|
20240807,181200,30346480200,26150,26150,26150,26150,0
|
|
20240807,181100,30346480200,26150,26150,26150,26150,0
|
|
20240807,181000,30346480200,26150,26150,26150,26150,0
|
|
20240807,180900,30346480200,26150,26150,26150,26150,0
|
|
20240807,180800,30346480200,26150,26150,26150,26150,0
|
|
20240807,180700,30346480200,26150,26150,26150,26150,0
|
|
20240807,180600,30346480200,26150,26150,26150,26150,0
|
|
20240807,180500,30346480200,26150,26150,26150,26150,0
|
|
20240807,180400,30346480200,26150,26150,26150,26150,0
|
|
20240807,180300,30346480200,26150,26150,26150,26150,0
|
|
20240807,180200,30346480200,26150,26150,26150,26150,0
|
|
20240807,180100,30346480200,26150,26150,26150,26150,0
|
|
20240807,180000,30346480200,26150,26150,26150,26150,0
|
|
20240807,175900,30346480200,26150,26150,26150,26150,0
|
|
20240807,175800,30346480200,26150,26150,26150,26150,0
|
|
20240807,175700,30346480200,26150,26150,26150,26150,0
|
|
20240807,175600,30346480200,26150,26150,26150,26150,0
|
|
20240807,175500,30346480200,26150,26150,26150,26150,23751
|
|
20240807,175400,30346480200,26150,26150,26150,26150,0
|
|
20240807,175300,30346480200,26150,26150,26150,26150,0
|
|
20240807,175200,30346480200,26150,26150,26150,26150,0
|
|
20240807,175100,30346480200,26150,26150,26150,26150,0
|
|
20240807,175000,30346480200,26150,26150,26150,26150,0
|
|
20240807,174900,30346480200,26150,26150,26150,26150,0
|
|
20240807,174800,30346480200,26150,26150,26150,26150,0
|
|
20240807,174700,30346480200,26150,26150,26150,26150,0
|
|
20240807,174600,30346480200,26150,26150,26150,26150,0
|
|
20240807,174500,30346480200,26150,26150,26150,26150,0
|
|
20240807,174400,30346480200,26150,26150,26150,26150,0
|
|
20240807,174300,30346480200,26150,26150,26150,26150,0
|
|
20240807,174200,30346480200,26150,26150,26150,26150,0
|
|
20240807,174100,30346480200,26150,26150,26150,26150,0
|
|
20240807,174000,30346480200,26150,26150,26150,26150,0
|
|
20240807,173900,30346480200,26150,26150,26150,26150,0
|
|
20240807,173800,30346480200,26150,26150,26150,26150,0
|
|
20240807,173700,30346480200,26150,26150,26150,26150,0
|
|
20240807,173600,30346480200,26150,26150,26150,26150,0
|
|
20240807,173500,30346480200,26150,26150,26150,26150,0
|
|
20240807,173400,30346480200,26150,26150,26150,26150,0
|
|
20240807,173300,30346480200,26150,26150,26150,26150,0
|
|
20240807,173200,30346480200,26150,26150,26150,26150,0
|
|
20240807,173100,30346480200,26150,26150,26150,26150,0
|
|
20240807,173000,30346480200,26150,26150,26150,26150,0
|
|
20240807,172900,30346480200,26150,26150,26150,26150,0
|
|
20240807,172800,30346480200,26150,26150,26150,26150,0
|
|
20240807,172700,30346480200,26150,26150,26150,26150,0
|
|
20240807,172600,30346480200,26150,26150,26150,26150,0
|
|
20240807,172500,30346480200,26150,26150,26150,26150,23751
|
|
20240807,172400,30346480200,26150,26150,26150,26150,0
|
|
20240807,172300,30346480200,26150,26150,26150,26150,0
|
|
20240807,172200,30346480200,26150,26150,26150,26150,0
|
|
20240807,172100,30346480200,26150,26150,26150,26150,0
|
|
20240807,172000,30346480200,26150,26150,26150,26150,0
|
|
20240807,171900,30346480200,26150,26150,26150,26150,0
|
|
20240807,171800,30346480200,26150,26150,26150,26150,0
|
|
20240807,171700,30346480200,26150,26150,26150,26150,0
|
|
20240807,171600,30346480200,26150,26150,26150,26150,0
|
|
20240807,171500,30346480200,26150,26150,26150,26150,0
|
|
20240807,171400,30346480200,26150,26150,26150,26150,0
|
|
20240807,171300,30346480200,26150,26150,26150,26150,0
|
|
20240807,171200,30346480200,26150,26150,26150,26150,0
|
|
20240807,171100,30346480200,26150,26150,26150,26150,0
|
|
20240807,171000,30346480200,26150,26150,26150,26150,0
|
|
20240807,170900,30346480200,26150,26150,26150,26150,0
|
|
20240807,170800,30346480200,26150,26150,26150,26150,0
|
|
20240807,170700,30346480200,26150,26150,26150,26150,0
|
|
20240807,170600,30346480200,26150,26150,26150,26150,0
|
|
20240807,170500,30346480200,26150,26150,26150,26150,0
|
|
20240807,170400,30346480200,26150,26150,26150,26150,0
|
|
20240807,170300,30346480200,26150,26150,26150,26150,0
|
|
20240807,170200,30346480200,26150,26150,26150,26150,0
|
|
20240807,170100,30346480200,26150,26150,26150,26150,0
|
|
20240807,170000,30346480200,26150,26150,26150,26150,0
|
|
20240807,165900,30346480200,26150,26150,26150,26150,0
|
|
20240807,165800,30346480200,26150,26150,26150,26150,0
|
|
20240807,165700,30346480200,26150,26150,26150,26150,0
|
|
20240807,165600,30346480200,26150,26150,26150,26150,0
|
|
20240807,165500,30346480200,26150,26150,26150,26150,23751
|
|
20240807,165400,30346480200,26150,26150,26150,26150,0
|
|
20240807,165300,30346480200,26150,26150,26150,26150,0
|
|
20240807,165200,30346480200,26150,26150,26150,26150,0
|
|
20240807,165100,30346480200,26150,26150,26150,26150,0
|
|
20240807,165000,30346480200,26150,26150,26150,26150,0
|
|
20240807,164900,30346480200,26150,26150,26150,26150,0
|
|
20240807,164800,30346480200,26150,26150,26150,26150,0
|
|
20240807,164700,30346480200,26150,26150,26150,26150,0
|
|
20240807,164600,30346480200,26150,26150,26150,26150,0
|
|
20240807,164500,30346480200,26150,26150,26150,26150,0
|
|
20240807,164400,30346480200,26150,26150,26150,26150,0
|
|
20240807,164300,30346480200,26150,26150,26150,26150,0
|
|
20240807,164200,30346480200,26150,26150,26150,26150,0
|
|
20240807,164100,30346480200,26150,26150,26150,26150,0
|
|
20240807,164000,30346480200,26150,26150,26150,26150,0
|
|
20240807,163900,30346480200,26150,26150,26150,26150,0
|
|
20240807,163800,30346480200,26150,26150,26150,26150,0
|
|
20240807,163700,30346480200,26150,26150,26150,26150,0
|
|
20240807,163600,30346480200,26150,26150,26150,26150,0
|
|
20240807,163500,30346480200,26150,26150,26150,26150,0
|
|
20240807,163400,30346480200,26150,26150,26150,26150,0
|
|
20240807,163300,30346480200,26150,26150,26150,26150,0
|
|
20240807,163200,30346480200,26150,26150,26150,26150,0
|
|
20240807,163100,30346480200,26150,26150,26150,26150,0
|
|
20240807,163000,30346480200,26150,26150,26150,26150,0
|
|
20240807,162900,30346480200,26150,26150,26150,26150,0
|
|
20240807,162800,30346480200,26150,26150,26150,26150,0
|
|
20240807,162700,30346480200,26150,26150,26150,26150,0
|
|
20240807,162600,30346480200,26150,26150,26150,26150,0
|
|
20240807,162500,30346480200,26150,26150,26150,26150,23751
|
|
20240807,162400,30346480200,26150,26150,26150,26150,0
|
|
20240807,162300,30346480200,26150,26150,26150,26150,0
|
|
20240807,162200,30346480200,26150,26150,26150,26150,0
|
|
20240807,162100,30346480200,26150,26150,26150,26150,0
|
|
20240807,162000,30346480200,26150,26150,26150,26150,0
|
|
20240807,161900,30346480200,26150,26150,26150,26150,0
|
|
20240807,161800,30346480200,26150,26150,26150,26150,0
|
|
20240807,161700,30346480200,26150,26150,26150,26150,0
|
|
20240807,161600,30346480200,26150,26150,26150,26150,0
|
|
20240807,161500,30346480200,26150,26150,26150,26150,0
|
|
20240807,161400,30346480200,26150,26150,26150,26150,0
|
|
20240807,161300,30346480200,26150,26150,26150,26150,0
|
|
20240807,161200,30346480200,26150,26150,26150,26150,0
|
|
20240807,161100,30346480200,26150,26150,26150,26150,0
|
|
20240807,161000,30346480200,26150,26150,26150,26150,0
|
|
20240807,160900,30346480200,26150,26150,26150,26150,0
|
|
20240807,160800,30346480200,26150,26150,26150,26150,0
|
|
20240807,160700,30346480200,26150,26150,26150,26150,0
|
|
20240807,160600,30346480200,26150,26150,26150,26150,0
|
|
20240807,160500,30346480200,26150,26150,26150,26150,0
|
|
20240807,160400,30346480200,26150,26150,26150,26150,0
|
|
20240807,160300,30346480200,26150,26150,26150,26150,0
|
|
20240807,160200,30346480200,26150,26150,26150,26150,0
|
|
20240807,160100,30346480200,26150,26150,26150,26150,0
|
|
20240807,160000,30346480200,26150,26150,26150,26150,0
|
|
20240807,155900,30346480200,26150,26150,26150,26150,0
|
|
20240807,155800,30346480200,26150,26150,26150,26150,0
|
|
20240807,155700,30346480200,26150,26150,26150,26150,0
|
|
20240807,155600,30346480200,26150,26150,26150,26150,0
|
|
20240807,155500,30346480200,26150,26150,26150,26150,23751
|
|
20240807,155400,30346480200,26150,26150,26150,26150,0
|
|
20240807,155300,30346480200,26150,26150,26150,26150,0
|
|
20240807,155200,30346480200,26150,26150,26150,26150,0
|
|
20240807,155100,30346480200,26150,26150,26150,26150,0
|
|
20240807,155000,30346480200,26150,26150,26150,26150,0
|
|
20240807,154900,30346480200,26150,26150,26150,26150,0
|
|
20240807,154800,30346480200,26150,26150,26150,26150,0
|
|
20240807,154700,30346480200,26150,26150,26150,26150,0
|
|
20240807,154600,30346480200,26150,26150,26150,26150,0
|
|
20240807,154500,30346480200,26150,26150,26150,26150,0
|
|
20240807,154400,30346480200,26150,26150,26150,26150,0
|
|
20240807,154300,30346480200,26150,26150,26150,26150,0
|
|
20240807,154200,30346480200,26150,26150,26150,26150,0
|
|
20240807,154100,30346480200,26150,26150,26150,26150,0
|
|
20240807,154000,30346480200,26150,26150,26150,26150,0
|
|
20240807,153900,30346480200,26150,26150,26150,26150,0
|
|
20240807,153800,30346480200,26150,26150,26150,26150,0
|
|
20240807,153700,30346480200,26150,26150,26150,26150,0
|
|
20240807,153600,30346480200,26150,26150,26150,26150,0
|
|
20240807,153500,30346480200,26150,26150,26150,26150,0
|
|
20240807,153400,30346480200,26150,26150,26150,26150,0
|
|
20240807,153300,30346480200,26150,26150,26150,26150,0
|
|
20240807,153200,30346480200,26150,26150,26150,26150,0
|
|
20240807,153100,30346480200,26150,26150,26150,26150,0
|
|
20240807,153000,30346480200,26150,26150,26150,26150,23751
|
|
20240807,152900,29725391550,26200,26200,26200,26200,0
|
|
20240807,152800,29725391550,26200,26200,26200,26200,0
|
|
20240807,152700,29725391550,26200,26200,26200,26200,0
|
|
20240807,152600,29725391550,26200,26200,26200,26200,0
|
|
20240807,152500,29725391550,26200,26200,26200,26200,0
|
|
20240807,152400,29725391550,26200,26200,26200,26200,0
|
|
20240807,152300,29725391550,26200,26200,26200,26200,0
|
|
20240807,152200,29725391550,26200,26200,26200,26200,0
|
|
20240807,152100,29725391550,26200,26200,26200,26200,0
|
|
20240807,152000,29725391550,26200,26200,26200,26200,0
|
|
20240807,151900,29725391550,26200,26150,26200,26100,6655
|
|
20240807,151800,29551308750,26150,26150,26200,26150,1393
|
|
20240807,151700,29514876400,26150,26250,26250,26150,4165
|
|
20240807,151600,29405748500,26200,26200,26250,26200,2231
|
|
20240807,151500,29347269200,26200,26300,26300,26200,2023
|
|
20240807,151400,29294150550,26250,26300,26300,26250,3460
|
|
20240807,151300,29203257800,26250,26200,26300,26200,2828
|
|
20240807,151200,29129072850,26200,26250,26300,26200,2081
|
|
20240807,151100,29074452400,26250,26200,26300,26200,2503
|
|
20240807,151000,29008755950,26200,26300,26300,26200,9630
|
|
20240807,150900,28756089050,26300,26300,26350,26250,4047
|
|
20240807,150800,28649678450,26250,26300,26350,26250,7051
|
|
20240807,150700,28464217350,26300,26300,26350,26300,542
|
|
20240807,150600,28449955500,26350,26250,26350,26250,4213
|
|
20240807,150500,28339117150,26250,26250,26300,26200,7987
|
|
20240807,150400,28129461800,26250,26350,26350,26250,2244
|
|
20240807,150300,28070441750,26300,26250,26300,26250,2130
|
|
20240807,150200,28014439900,26250,26350,26350,26250,3521
|
|
20240807,150100,27921796900,26350,26350,26400,26350,1130
|
|
20240807,150000,27892014000,26350,26400,26400,26300,1939
|
|
20240807,145900,27840939650,26400,26350,26450,26350,1276
|
|
20240807,145800,27807308450,26350,26350,26450,26300,3051
|
|
20240807,145700,27726795650,26350,26300,26450,26300,3664
|
|
20240807,145600,27630332350,26300,26500,26500,26250,9745
|
|
20240807,145500,27373423100,26500,26500,26550,26450,8249
|
|
20240807,145400,27154747000,26500,26500,26550,26300,33428
|
|
20240807,145300,26270968200,26500,26600,26600,26450,9288
|
|
20240807,145200,26024662400,26550,26650,26650,26550,7331
|
|
20240807,145100,25829592900,26600,26550,26650,26500,4041
|
|
20240807,145000,25722116200,26550,26550,26550,26500,3143
|
|
20240807,144900,25638736050,26550,26550,26700,26550,17217
|
|
20240807,144800,25180756100,26550,26700,26700,26550,4074
|
|
20240807,144700,25072298400,26650,26700,26700,26550,10639
|
|
20240807,144600,24788953800,26700,26850,26950,26600,25954
|
|
20240807,144500,24095211950,26850,26650,27000,26650,51626
|
|
20240807,144400,22707759350,26600,26150,26900,26150,77828
|
|
20240807,144300,20637723550,26300,26100,26300,26100,34374
|
|
20240807,144200,19735638200,26100,26150,26150,26100,3325
|
|
20240807,144100,19648705900,26100,26100,26150,26050,3528
|
|
20240807,144000,19556617450,26100,26050,26200,26050,8160
|
|
20240807,143900,19343343500,26100,25950,26100,25900,24260
|
|
20240807,143800,18710882600,25950,25850,26050,25800,10274
|
|
20240807,143700,18444462500,25850,25900,25950,25850,11127
|
|
20240807,143600,18156432800,25950,26000,26000,25900,5370
|
|
20240807,143500,18017084200,25950,26000,26000,25950,111
|
|
20240807,143400,18014203500,26000,25950,26000,25950,1536
|
|
20240807,143300,17974280350,26000,25950,26000,25950,932
|
|
20240807,143200,17950071800,26000,25950,26000,25950,371
|
|
20240807,143100,17940429700,25950,25950,26000,25950,1058
|
|
20240807,143000,17912973750,25950,25950,26000,25950,356
|
|
20240807,142900,17903735500,25950,25900,26000,25900,704
|
|
20240807,142800,17885467100,25950,25950,26000,25950,570
|
|
20240807,142700,17870675200,26000,25950,26000,25900,620
|
|
20240807,142600,17854589200,25950,25950,25950,25900,373
|
|
20240807,142500,17844927850,25900,25900,25950,25900,318
|
|
20240807,142400,17836690750,25900,25950,25950,25900,777
|
|
20240807,142300,17816541450,25900,25950,26000,25900,201
|
|
20240807,142200,17811327800,25900,25900,26000,25900,731
|
|
20240807,142100,17792386750,25900,25900,25950,25900,462
|
|
20240807,142000,17780406100,25950,25900,26000,25900,853
|
|
20240807,141900,17758288750,26000,25900,26000,25900,1635
|
|
20240807,141800,17715875450,25950,25950,25950,25900,223
|
|
20240807,141700,17710097650,25950,25950,26000,25900,3452
|
|
20240807,141600,17620521750,26000,25950,26000,25950,159
|
|
20240807,141500,17616394200,26000,26000,26000,25950,1818
|
|
20240807,141400,17569136950,26000,25950,26050,25950,4186
|
|
20240807,141300,17460316750,26000,25950,26000,25950,2547
|
|
20240807,141200,17394175450,26000,25950,26000,25950,326
|
|
20240807,141100,17385707500,26000,26050,26050,26000,6407
|
|
20240807,141000,17219092950,26000,26050,26050,26000,1365
|
|
20240807,140900,17183546750,26000,26000,26050,26000,1059
|
|
20240807,140800,17155977650,26000,26050,26100,26000,2882
|
|
20240807,140700,17080904650,26050,26050,26100,26000,352
|
|
20240807,140600,17071743000,26000,26050,26050,26000,3138
|
|
20240807,140500,16990003650,26050,26050,26100,26050,735
|
|
20240807,140400,16970854650,26050,26050,26100,26050,725
|
|
20240807,140300,16951967350,26050,26050,26100,26050,404
|
|
20240807,140200,16941430900,26100,26050,26100,26050,176
|
|
20240807,140100,16936846000,26100,26050,26100,26050,240
|
|
20240807,140000,16930593800,26050,26100,26100,26050,268
|
|
20240807,135900,16923611950,26050,26050,26100,26050,268
|
|
20240807,135800,16916630200,26050,26100,26100,26050,284
|
|
20240807,135700,16909231750,26050,26100,26100,26050,300
|
|
20240807,135600,16901413750,26100,26050,26100,26050,255
|
|
20240807,135500,16894768950,26050,26050,26100,26050,290
|
|
20240807,135400,16887214100,26100,26050,26100,26050,601
|
|
20240807,135300,16871553100,26050,26100,26100,26050,281
|
|
20240807,135200,16864230900,26050,26000,26100,26000,2836
|
|
20240807,135100,16790354900,26000,26050,26050,26000,202
|
|
20240807,135000,16785102750,26050,26000,26050,26000,2579
|
|
20240807,134900,16717998000,26000,26000,26050,26000,210
|
|
20240807,134800,16712537500,26050,26050,26050,26000,2838
|
|
20240807,134700,16638613450,26100,26050,26100,26050,216
|
|
20240807,134600,16632976600,26100,26100,26100,26050,2543
|
|
20240807,134500,16566614700,26050,26100,26100,26050,18
|
|
20240807,134400,16566145500,26100,26050,26100,26050,201
|
|
20240807,134300,16560903550,26050,26050,26100,26050,1909
|
|
20240807,134200,16511171550,26050,26050,26100,26050,16
|
|
20240807,134100,16510754650,26050,26050,26100,26050,100
|
|
20240807,134000,16508149350,26100,26100,26100,26000,3425
|
|
20240807,133900,16418929200,26100,26150,26150,26050,2350
|
|
20240807,133800,16357595000,26100,26100,26150,26100,154
|
|
20240807,133700,16353575550,26100,26100,26150,26050,109
|
|
20240807,133600,16350731450,26150,26100,26150,26050,1515
|
|
20240807,133500,16311189700,26100,26050,26100,26000,1522
|
|
20240807,133400,16271544100,26050,26150,26150,26050,1524
|
|
20240807,133300,16231840750,26150,26100,26150,26100,1512
|
|
20240807,133200,16192371400,26100,26150,26150,26100,215
|
|
20240807,133100,16186759850,26100,26150,26150,26100,2103
|
|
20240807,133000,16131819450,26150,26150,26150,26100,533
|
|
20240807,132900,16117898050,26150,26100,26200,26100,2658
|
|
20240807,132800,16048402050,26100,26100,26100,26050,381
|
|
20240807,132700,16038463750,26100,26100,26100,26050,1068
|
|
20240807,132600,16010589550,26050,26100,26100,26050,240
|
|
20240807,132500,16004337250,26100,26100,26100,26050,109
|
|
20240807,132400,16001495200,26100,26050,26100,26000,378
|
|
20240807,132300,15991657700,26100,26050,26100,26050,609
|
|
20240807,132200,15975792500,26050,26000,26050,25950,4039
|
|
20240807,132100,15870640500,26050,26000,26050,25950,629
|
|
20240807,132000,15854295300,26000,25950,26000,25900,1216
|
|
20240807,131900,15822745050,25950,26000,26000,25950,994
|
|
20240807,131800,15796950550,25950,26000,26050,25950,1438
|
|
20240807,131700,15759588250,26000,26000,26000,26000,2372
|
|
20240807,131600,15697916250,26000,26100,26100,26000,1074
|
|
20240807,131500,15669922150,26100,26100,26100,26050,637
|
|
20240807,131400,15653314450,26100,26050,26100,26000,3071
|
|
20240807,131300,15573305550,26050,26000,26050,26000,230
|
|
20240807,131200,15567325250,26000,26050,26050,26000,1888
|
|
20240807,131100,15518235900,26050,26000,26050,26000,224
|
|
20240807,131000,15512404800,26000,26050,26050,26000,118
|
|
20240807,130900,15509334900,26050,26000,26050,26000,225
|
|
20240807,130800,15503477450,26000,26000,26000,26000,595
|
|
20240807,130700,15488007450,26000,26000,26000,25950,60
|
|
20240807,130600,15486447850,26000,25950,26000,25950,1636
|
|
20240807,130500,15443990550,26000,25950,26000,25950,1426
|
|
20240807,130400,15406959700,25950,25850,25950,25850,3895
|
|
20240807,130300,15306015850,25850,25900,25950,25850,2354
|
|
20240807,130200,15245082250,25900,25950,25950,25900,5334
|
|
20240807,130100,15106921600,25950,25900,25950,25900,810
|
|
20240807,130000,15085940150,25950,25950,25950,25900,746
|
|
20240807,125900,15066617500,25950,25900,25950,25900,854
|
|
20240807,125800,15044488500,25900,25950,25950,25900,669
|
|
20240807,125700,15027157550,25950,25950,25950,25900,1016
|
|
20240807,125600,15000832150,25950,25900,25950,25900,1111
|
|
20240807,125500,14972004450,25950,25950,26000,25900,4814
|
|
20240807,125400,14847085950,25950,26050,26050,25950,5133
|
|
20240807,125300,14713670700,26050,26050,26050,26000,1901
|
|
20240807,125200,14664241950,26050,26050,26100,26050,2179
|
|
20240807,125100,14607462150,26100,26050,26100,26050,373
|
|
20240807,125000,14597742650,26050,26100,26100,26050,361
|
|
20240807,124900,14588332800,26100,26100,26100,26050,567
|
|
20240807,124800,14573540750,26150,26150,26150,26100,2240
|
|
20240807,124700,14515065250,26150,26100,26150,26100,549
|
|
20240807,124600,14500717850,26150,26150,26150,26100,1243
|
|
20240807,124500,14468216550,26150,26150,26200,26100,412
|
|
20240807,124400,14457442450,26100,26100,26150,26100,595
|
|
20240807,124300,14441899800,26100,26050,26100,26050,397
|
|
20240807,124200,14431548750,26050,26100,26100,26050,3350
|
|
20240807,124100,14344119400,26150,26100,26150,26100,374
|
|
20240807,124000,14334347650,26150,26150,26150,26100,135
|
|
20240807,123900,14330823000,26100,26150,26150,26100,369
|
|
20240807,123800,14321187450,26100,26150,26150,26100,461
|
|
20240807,123700,14309152700,26150,26150,26150,26100,216
|
|
20240807,123600,14303508650,26150,26150,26150,26100,421
|
|
20240807,123500,14292507950,26150,26100,26150,26050,935
|
|
20240807,123400,14268072150,26100,26100,26100,26050,1681
|
|
20240807,123300,14224209750,26100,26100,26100,26050,2505
|
|
20240807,123200,14158898900,26100,26100,26150,26050,1416
|
|
20240807,123100,14121944050,26100,26150,26150,26100,224
|
|
20240807,123000,14116097050,26150,26200,26200,26150,1825
|
|
20240807,122900,14068372500,26150,26150,26200,26150,937
|
|
20240807,122800,14043834250,26150,26200,26200,26150,762
|
|
20240807,122700,14023905250,26200,26250,26250,26150,769
|
|
20240807,122600,14003755050,26250,26250,26250,26250,86
|
|
20240807,122500,14001497550,26250,26200,26250,26200,369
|
|
20240807,122400,13991820150,26200,26200,26200,26150,400
|
|
20240807,122300,13981340300,26200,26200,26200,26150,599
|
|
20240807,122200,13965648600,26200,26200,26200,26150,411
|
|
20240807,122100,13954881150,26150,26100,26150,26100,2616
|
|
20240807,122000,13886486850,26100,26150,26150,26100,577
|
|
20240807,121900,13871425800,26100,26150,26150,26100,4042
|
|
20240807,121800,13765746250,26200,26200,26250,26200,1170
|
|
20240807,121700,13735072650,26200,26300,26300,26200,2006
|
|
20240807,121600,13682425800,26300,26250,26300,26250,260
|
|
20240807,121500,13675599800,26250,26250,26300,26250,692
|
|
20240807,121400,13657432300,26250,26200,26250,26200,57
|
|
20240807,121300,13655938600,26200,26300,26300,26200,2582
|
|
20240807,121200,13588130600,26350,26300,26350,26300,975
|
|
20240807,121100,13562483850,26250,26300,26350,26250,2165
|
|
20240807,121000,13505553750,26300,26300,26350,26250,1710
|
|
20240807,120900,13460581000,26300,26300,26300,26250,1019
|
|
20240807,120800,13433781350,26300,26250,26300,26250,1934
|
|
20240807,120700,13382919450,26300,26300,26300,26250,1367
|
|
20240807,120600,13346967400,26250,26250,26250,26250,1923
|
|
20240807,120500,13296488650,26200,26200,26200,26150,379
|
|
20240807,120400,13286559100,26200,26200,26200,26200,802
|
|
20240807,120300,13265546700,26200,26150,26200,26150,468
|
|
20240807,120200,13253287900,26150,26150,26150,26100,1352
|
|
20240807,120100,13217981450,26150,26150,26200,26150,699
|
|
20240807,120000,13199702350,26100,26200,26200,26100,1158
|
|
20240807,115900,13169419200,26200,26100,26200,26100,2837
|
|
20240807,115800,13095260450,26100,26150,26150,26050,921
|
|
20240807,115700,13071237900,26150,26100,26150,26100,4608
|
|
20240807,115600,12950968800,26100,26150,26150,26100,3777
|
|
20240807,115500,12852226350,26150,26150,26250,26150,479
|
|
20240807,115400,12839691700,26150,26200,26200,26150,450
|
|
20240807,115300,12827909850,26200,26200,26250,26200,2134
|
|
20240807,115200,12771984150,26200,26200,26200,26150,1615
|
|
20240807,115100,12729672650,26150,26200,26250,26150,1008
|
|
20240807,115000,12703263250,26250,26250,26250,26150,2253
|
|
20240807,114900,12644240400,26250,26250,26250,26200,340
|
|
20240807,114800,12635320750,26250,26250,26250,26200,143
|
|
20240807,114700,12631572000,26200,26250,26250,26200,1770
|
|
20240807,114600,12585195450,26200,26250,26250,26200,3342
|
|
20240807,114500,12497576550,26250,26300,26300,26250,1087
|
|
20240807,114400,12469025700,26300,26200,26300,26200,1291
|
|
20240807,114300,12435138850,26200,26250,26250,26200,709
|
|
20240807,114200,12416561300,26250,26300,26300,26250,221
|
|
20240807,114100,12410759450,26300,26350,26350,26200,974
|
|
20240807,114000,12385175950,26350,26350,26350,26250,2329
|
|
20240807,113900,12323963350,26300,26300,26300,26300,2261
|
|
20240807,113800,12264499050,26300,26350,26350,26300,308
|
|
20240807,113700,12256394100,26350,26300,26350,26300,1711
|
|
20240807,113600,12211325300,26300,26250,26300,26250,375
|
|
20240807,113500,12201462850,26300,26350,26350,26250,1261
|
|
20240807,113400,12168297200,26350,26400,26400,26300,2123
|
|
20240807,113300,12112344250,26400,26400,26450,26400,1459
|
|
20240807,113200,12073822150,26400,26400,26450,26350,3972
|
|
20240807,113100,11968978000,26400,26450,26500,26400,4103
|
|
20240807,113000,11860355450,26450,26450,26500,26450,3510
|
|
20240807,112900,11767382050,26400,26500,26500,26400,1977
|
|
20240807,112800,11715093750,26500,26400,26500,26400,602
|
|
20240807,112700,11699172600,26450,26500,26500,26400,2544
|
|
20240807,112600,11631895000,26450,26500,26500,26450,2210
|
|
20240807,112500,11573388100,26500,26450,26500,26400,1629
|
|
20240807,112400,11530305850,26400,26450,26500,26400,1861
|
|
20240807,112300,11481086850,26450,26400,26500,26400,5035
|
|
20240807,112200,11347862250,26400,26350,26400,26300,4494
|
|
20240807,112100,11229370700,26300,26300,26350,26300,862
|
|
20240807,112000,11206698500,26300,26300,26350,26300,3412
|
|
20240807,111900,11116959350,26300,26250,26300,26250,1076
|
|
20240807,111800,11088686050,26250,26200,26250,26200,699
|
|
20240807,111700,11070337350,26250,26200,26250,26200,547
|
|
20240807,111600,11056005000,26200,26300,26300,26200,2785
|
|
20240807,111500,10982977100,26300,26250,26300,26250,69
|
|
20240807,111400,10981165200,26250,26350,26350,26250,5161
|
|
20240807,111300,10845497300,26350,26350,26350,26300,262
|
|
20240807,111200,10838593750,26350,26350,26350,26300,1264
|
|
20240807,111100,10805287500,26300,26350,26400,26300,732
|
|
20240807,111000,10785999700,26350,26300,26350,26300,560
|
|
20240807,110900,10771248500,26350,26250,26350,26250,503
|
|
20240807,110800,10758036350,26300,26350,26350,26250,2152
|
|
20240807,110700,10701440000,26300,26350,26350,26300,731
|
|
20240807,110600,10682203000,26350,26300,26350,26300,659
|
|
20240807,110500,10664862750,26250,26150,26300,26150,5229
|
|
20240807,110400,10527885250,26150,26150,26250,26150,2871
|
|
20240807,110300,10452637900,26150,26250,26250,26150,10031
|
|
20240807,110200,10189762800,26250,26250,26300,26200,2931
|
|
20240807,110100,10112836450,26250,26300,26300,26250,2398
|
|
20240807,110000,10049814150,26350,26350,26400,26300,1233
|
|
20240807,105900,10017334800,26350,26300,26450,26300,1267
|
|
20240807,105800,9983943500,26300,26350,26350,26250,4701
|
|
20240807,105700,9860206650,26350,26600,26600,26350,10837
|
|
20240807,105600,9572985800,26600,26450,26600,26400,9267
|
|
20240807,105500,9327510700,26450,26350,26450,26350,3671
|
|
20240807,105400,9230600850,26350,26300,26350,26250,2591
|
|
20240807,105300,9162365750,26300,26300,26350,26300,2148
|
|
20240807,105200,9105823200,26300,26350,26400,26250,4976
|
|
20240807,105100,8974818650,26350,26250,26350,26250,11180
|
|
20240807,105000,8680470400,26250,26200,26250,26200,5085
|
|
20240807,104900,8547020250,26200,26200,26250,26150,4082
|
|
20240807,104800,8440130900,26200,26200,26250,26150,1244
|
|
20240807,104700,8407537650,26200,26200,26250,26150,1534
|
|
20240807,104600,8367348350,26200,26250,26300,26200,7557
|
|
20240807,104500,8169114850,26250,26100,26250,26100,3558
|
|
20240807,104400,8075931350,26150,26050,26150,26050,1525
|
|
20240807,104300,8036139950,26050,26000,26050,26000,2114
|
|
20240807,104200,7981106000,26000,26000,26050,25950,825
|
|
20240807,104100,7959660000,26000,26000,26000,26000,1596
|
|
20240807,104000,7918164000,26000,26000,26000,25950,1300
|
|
20240807,103900,7884364500,26000,26000,26000,25950,592
|
|
20240807,103800,7868973000,26000,25900,26000,25900,2596
|
|
20240807,103700,7801524350,25950,25900,25950,25900,736
|
|
20240807,103600,7782455950,25900,26000,26050,25900,9160
|
|
20240807,103500,7544905800,26000,25950,26050,25950,3640
|
|
20240807,103400,7450365000,25950,25900,25950,25900,341
|
|
20240807,103300,7441532700,25900,25900,25900,25850,3800
|
|
20240807,103200,7343135200,25850,25850,25900,25850,819
|
|
20240807,103100,7321963900,25850,25850,25850,25850,1617
|
|
20240807,103000,7280164450,25850,25850,25850,25800,569
|
|
20240807,102900,7265456350,25850,25850,25850,25800,1761
|
|
20240807,102800,7219996150,25800,25800,25800,25750,2340
|
|
20240807,102700,7159627600,25750,25750,25800,25750,260
|
|
20240807,102600,7152932150,25750,25750,25750,25700,2238
|
|
20240807,102500,7095308500,25750,25750,25750,25700,101
|
|
20240807,102400,7092708050,25750,25750,25750,25700,3791
|
|
20240807,102300,6995259450,25750,25700,25750,25700,188
|
|
20240807,102200,6990419200,25750,25700,25750,25650,179
|
|
20240807,102100,6985818500,25700,25700,25700,25650,228
|
|
20240807,102000,6979960850,25700,25750,25750,25650,479
|
|
20240807,101900,6967651100,25700,25650,25750,25650,320
|
|
20240807,101800,6959436800,25650,25650,25750,25650,2552
|
|
20240807,101700,6893850100,25600,25600,25650,25600,5250
|
|
20240807,101600,6759207500,25600,25550,25600,25550,237
|
|
20240807,101500,6753140800,25600,25550,25650,25550,1205
|
|
20240807,101400,6722292800,25600,25550,25600,25550,113
|
|
20240807,101300,6719404000,25600,25600,25600,25600,529
|
|
20240807,101200,6705861600,25600,25550,25600,25550,97
|
|
20240807,101100,6703379650,25600,25600,25600,25550,705
|
|
20240807,101000,6685337150,25550,25550,25650,25550,1534
|
|
20240807,100900,6646035100,25600,25550,25600,25500,167
|
|
20240807,100800,6641763400,25600,25600,25600,25500,2054
|
|
20240807,100700,6589351200,25600,25600,25600,25550,761
|
|
20240807,100600,6569907550,25550,25650,25650,25550,485
|
|
20240807,100500,6557503350,25600,25550,25600,25500,575
|
|
20240807,100400,6542801050,25600,25500,25600,25500,1170
|
|
20240807,100300,6512874500,25500,25500,25550,25450,2055
|
|
20240807,100200,6460407600,25500,25450,25550,25350,7666
|
|
20240807,100100,6265519350,25550,25550,25600,25500,3606
|
|
20240807,100000,6173492500,25600,25600,25600,25550,587
|
|
20240807,095900,6158466700,25600,25550,25600,25500,322
|
|
20240807,095800,6150241900,25550,25550,25550,25500,1386
|
|
20240807,095700,6114855350,25500,25550,25550,25500,294
|
|
20240807,095600,6107344450,25550,25550,25600,25500,1537
|
|
20240807,095500,6068074700,25600,25600,25600,25600,360
|
|
20240807,095400,6058858700,25550,25550,25550,25550,437
|
|
20240807,095300,6047693350,25550,25550,25550,25500,399
|
|
20240807,095200,6037504050,25500,25500,25550,25450,955
|
|
20240807,095100,6013148100,25500,25600,25600,25450,3151
|
|
20240807,095000,5932750250,25550,25550,25600,25500,912
|
|
20240807,094900,5909447800,25550,25550,25600,25500,1044
|
|
20240807,094800,5882768200,25550,25600,25600,25400,14501
|
|
20240807,094700,5513344100,25600,25500,25600,25500,1632
|
|
20240807,094600,5471645400,25550,25650,25650,25550,7316
|
|
20240807,094500,5284563350,25650,25650,25650,25600,887
|
|
20240807,094400,5261815050,25650,25600,25650,25600,548
|
|
20240807,094300,5247764250,25600,25650,25700,25600,2887
|
|
20240807,094200,5173809050,25700,25650,25700,25600,850
|
|
20240807,094100,5152025550,25650,25600,25650,25600,636
|
|
20240807,094000,5135727200,25650,25750,25750,25600,6113
|
|
20240807,093900,4978799450,25750,25750,25750,25700,183
|
|
20240807,093800,4974087850,25750,25750,25750,25700,335
|
|
20240807,093700,4965461900,25700,25700,25750,25650,2191
|
|
20240807,093600,4909086850,25750,25650,25750,25600,4099
|
|
20240807,093500,4803955250,25650,25600,25700,25600,678
|
|
20240807,093400,4786584500,25700,25700,25700,25600,1680
|
|
20240807,093300,4743542200,25650,25650,25700,25600,2787
|
|
20240807,093200,4672058350,25650,25650,25700,25650,290
|
|
20240807,093100,4664613150,25650,25700,25700,25600,4323
|
|
20240807,093000,4553675700,25700,25700,25750,25650,1295
|
|
20240807,092900,4520390150,25700,25650,25700,25650,1289
|
|
20240807,092800,4487307000,25650,25700,25700,25600,2119
|
|
20240807,092700,4432925300,25700,25600,25700,25600,2329
|
|
20240807,092600,4373210250,25600,25600,25600,25550,2227
|
|
20240807,092500,4316249700,25550,25600,25600,25550,334
|
|
20240807,092400,4307699650,25600,25550,25600,25500,749
|
|
20240807,092300,4288561450,25550,25450,25550,25450,1118
|
|
20240807,092200,4260075800,25450,25500,25500,25450,1294
|
|
20240807,092100,4227121700,25500,25450,25500,25400,4035
|
|
20240807,092000,4124462800,25450,25450,25450,25400,977
|
|
20240807,091900,4099603650,25450,25500,25550,25450,6695
|
|
20240807,091800,3929181000,25500,25400,25500,25400,3651
|
|
20240807,091700,3836421000,25400,25450,25450,25350,4895
|
|
20240807,091600,3712088350,25450,25550,25550,25400,6187
|
|
20240807,091500,3554465000,25500,25500,25600,25450,2345
|
|
20240807,091400,3494618000,25500,25700,25700,25450,8844
|
|
20240807,091300,3268591250,25700,25750,25800,25650,3952
|
|
20240807,091200,3166898350,25750,25650,25750,25600,2101
|
|
20240807,091100,3112926500,25650,25600,25650,25550,1554
|
|
20240807,091000,3073136050,25650,25750,25750,25600,1824
|
|
20240807,090900,3026339600,25700,25600,25700,25500,13511
|
|
20240807,090800,2680554150,25500,25600,25700,25450,2340
|
|
20240807,090700,2620797250,25650,25550,25650,25450,2622
|
|
20240807,090600,2553896500,25550,25750,25750,25500,13460
|
|
20240807,090500,2208288400,25800,25450,25800,25450,4734
|
|
20240807,090400,2086735700,25450,25450,25450,25350,3121
|
|
20240807,090300,2007434600,25400,25400,25500,25350,2611
|
|
20240807,090200,1941080800,25350,25450,25500,25150,16382
|
|
20240807,090100,1526604650,25450,25600,25650,25450,7876
|
|
20240807,090000,1325614150,25600,25900,25900,25500,46653
|