749 lines
40 KiB
CSV
749 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,212600,13966117850,26050,26050,26050,26050,21477
|
|
20240808,212500,13966117850,26050,26050,26050,26050,0
|
|
20240808,212400,13966117850,26050,26050,26050,26050,0
|
|
20240808,212300,13966117850,26050,26050,26050,26050,0
|
|
20240808,212200,13966117850,26050,26050,26050,26050,0
|
|
20240808,212100,13966117850,26050,26050,26050,26050,0
|
|
20240808,212000,13966117850,26050,26050,26050,26050,0
|
|
20240808,211900,13966117850,26050,26050,26050,26050,0
|
|
20240808,211800,13966117850,26050,26050,26050,26050,0
|
|
20240808,211700,13966117850,26050,26050,26050,26050,0
|
|
20240808,211600,13966117850,26050,26050,26050,26050,0
|
|
20240808,211500,13966117850,26050,26050,26050,26050,0
|
|
20240808,211400,13966117850,26050,26050,26050,26050,0
|
|
20240808,211300,13966117850,26050,26050,26050,26050,0
|
|
20240808,211200,13966117850,26050,26050,26050,26050,0
|
|
20240808,211100,13966117850,26050,26050,26050,26050,0
|
|
20240808,211000,13966117850,26050,26050,26050,26050,0
|
|
20240808,210900,13966117850,26050,26050,26050,26050,0
|
|
20240808,210800,13966117850,26050,26050,26050,26050,0
|
|
20240808,210700,13966117850,26050,26050,26050,26050,0
|
|
20240808,210600,13966117850,26050,26050,26050,26050,0
|
|
20240808,210500,13966117850,26050,26050,26050,26050,0
|
|
20240808,210400,13966117850,26050,26050,26050,26050,0
|
|
20240808,210300,13966117850,26050,26050,26050,26050,0
|
|
20240808,210200,13966117850,26050,26050,26050,26050,0
|
|
20240808,210100,13966117850,26050,26050,26050,26050,0
|
|
20240808,210000,13966117850,26050,26050,26050,26050,0
|
|
20240808,205900,13966117850,26050,26050,26050,26050,0
|
|
20240808,205800,13966117850,26050,26050,26050,26050,0
|
|
20240808,205700,13966117850,26050,26050,26050,26050,0
|
|
20240808,205600,13966117850,26050,26050,26050,26050,21477
|
|
20240808,205500,13966117850,26050,26050,26050,26050,0
|
|
20240808,205400,13966117850,26050,26050,26050,26050,0
|
|
20240808,205300,13966117850,26050,26050,26050,26050,0
|
|
20240808,205200,13966117850,26050,26050,26050,26050,0
|
|
20240808,205100,13966117850,26050,26050,26050,26050,0
|
|
20240808,205000,13966117850,26050,26050,26050,26050,0
|
|
20240808,204900,13966117850,26050,26050,26050,26050,0
|
|
20240808,204800,13966117850,26050,26050,26050,26050,0
|
|
20240808,204700,13966117850,26050,26050,26050,26050,0
|
|
20240808,204600,13966117850,26050,26050,26050,26050,0
|
|
20240808,204500,13966117850,26050,26050,26050,26050,0
|
|
20240808,204400,13966117850,26050,26050,26050,26050,0
|
|
20240808,204300,13966117850,26050,26050,26050,26050,0
|
|
20240808,204200,13966117850,26050,26050,26050,26050,0
|
|
20240808,204100,13966117850,26050,26050,26050,26050,0
|
|
20240808,204000,13966117850,26050,26050,26050,26050,0
|
|
20240808,203900,13966117850,26050,26050,26050,26050,0
|
|
20240808,203800,13966117850,26050,26050,26050,26050,0
|
|
20240808,203700,13966117850,26050,26050,26050,26050,0
|
|
20240808,203600,13966117850,26050,26050,26050,26050,0
|
|
20240808,203500,13966117850,26050,26050,26050,26050,0
|
|
20240808,203400,13966117850,26050,26050,26050,26050,0
|
|
20240808,203300,13966117850,26050,26050,26050,26050,0
|
|
20240808,203200,13966117850,26050,26050,26050,26050,0
|
|
20240808,203100,13966117850,26050,26050,26050,26050,0
|
|
20240808,203000,13966117850,26050,26050,26050,26050,0
|
|
20240808,202900,13966117850,26050,26050,26050,26050,0
|
|
20240808,202800,13966117850,26050,26050,26050,26050,0
|
|
20240808,202700,13966117850,26050,26050,26050,26050,0
|
|
20240808,202600,13966117850,26050,26050,26050,26050,21477
|
|
20240808,202500,13966117850,26050,26050,26050,26050,0
|
|
20240808,202400,13966117850,26050,26050,26050,26050,0
|
|
20240808,202300,13966117850,26050,26050,26050,26050,0
|
|
20240808,202200,13966117850,26050,26050,26050,26050,0
|
|
20240808,202100,13966117850,26050,26050,26050,26050,0
|
|
20240808,202000,13966117850,26050,26050,26050,26050,0
|
|
20240808,201900,13966117850,26050,26050,26050,26050,0
|
|
20240808,201800,13966117850,26050,26050,26050,26050,0
|
|
20240808,201700,13966117850,26050,26050,26050,26050,0
|
|
20240808,201600,13966117850,26050,26050,26050,26050,0
|
|
20240808,201500,13966117850,26050,26050,26050,26050,0
|
|
20240808,201400,13966117850,26050,26050,26050,26050,0
|
|
20240808,201300,13966117850,26050,26050,26050,26050,0
|
|
20240808,201200,13966117850,26050,26050,26050,26050,0
|
|
20240808,201100,13966117850,26050,26050,26050,26050,0
|
|
20240808,201000,13966117850,26050,26050,26050,26050,0
|
|
20240808,200900,13966117850,26050,26050,26050,26050,0
|
|
20240808,200800,13966117850,26050,26050,26050,26050,0
|
|
20240808,200700,13966117850,26050,26050,26050,26050,0
|
|
20240808,200600,13966117850,26050,26050,26050,26050,0
|
|
20240808,200500,13966117850,26050,26050,26050,26050,0
|
|
20240808,200400,13966117850,26050,26050,26050,26050,0
|
|
20240808,200300,13966117850,26050,26050,26050,26050,0
|
|
20240808,200200,13966117850,26050,26050,26050,26050,0
|
|
20240808,200100,13966117850,26050,26050,26050,26050,0
|
|
20240808,200000,13966117850,26050,26050,26050,26050,0
|
|
20240808,195900,13966117850,26050,26050,26050,26050,0
|
|
20240808,195800,13966117850,26050,26050,26050,26050,0
|
|
20240808,195700,13966117850,26050,26050,26050,26050,0
|
|
20240808,195600,13966117850,26050,26050,26050,26050,21477
|
|
20240808,195500,13966117850,26050,26050,26050,26050,0
|
|
20240808,195400,13966117850,26050,26050,26050,26050,0
|
|
20240808,195300,13966117850,26050,26050,26050,26050,0
|
|
20240808,195200,13966117850,26050,26050,26050,26050,0
|
|
20240808,195100,13966117850,26050,26050,26050,26050,0
|
|
20240808,195000,13966117850,26050,26050,26050,26050,0
|
|
20240808,194900,13966117850,26050,26050,26050,26050,0
|
|
20240808,194800,13966117850,26050,26050,26050,26050,0
|
|
20240808,194700,13966117850,26050,26050,26050,26050,0
|
|
20240808,194600,13966117850,26050,26050,26050,26050,0
|
|
20240808,194500,13966117850,26050,26050,26050,26050,0
|
|
20240808,194400,13966117850,26050,26050,26050,26050,0
|
|
20240808,194300,13966117850,26050,26050,26050,26050,0
|
|
20240808,194200,13966117850,26050,26050,26050,26050,0
|
|
20240808,194100,13966117850,26050,26050,26050,26050,0
|
|
20240808,194000,13966117850,26050,26050,26050,26050,0
|
|
20240808,193900,13966117850,26050,26050,26050,26050,0
|
|
20240808,193800,13966117850,26050,26050,26050,26050,0
|
|
20240808,193700,13966117850,26050,26050,26050,26050,0
|
|
20240808,193600,13966117850,26050,26050,26050,26050,0
|
|
20240808,193500,13966117850,26050,26050,26050,26050,0
|
|
20240808,193400,13966117850,26050,26050,26050,26050,0
|
|
20240808,193300,13966117850,26050,26050,26050,26050,0
|
|
20240808,193200,13966117850,26050,26050,26050,26050,0
|
|
20240808,193100,13966117850,26050,26050,26050,26050,0
|
|
20240808,193000,13966117850,26050,26050,26050,26050,0
|
|
20240808,192900,13966117850,26050,26050,26050,26050,0
|
|
20240808,192800,13966117850,26050,26050,26050,26050,0
|
|
20240808,192700,13966117850,26050,26050,26050,26050,0
|
|
20240808,192600,13966117850,26050,26050,26050,26050,21477
|
|
20240808,192500,13966117850,26050,26050,26050,26050,0
|
|
20240808,192400,13966117850,26050,26050,26050,26050,0
|
|
20240808,192300,13966117850,26050,26050,26050,26050,0
|
|
20240808,192200,13966117850,26050,26050,26050,26050,0
|
|
20240808,192100,13966117850,26050,26050,26050,26050,0
|
|
20240808,192000,13966117850,26050,26050,26050,26050,0
|
|
20240808,191900,13966117850,26050,26050,26050,26050,0
|
|
20240808,191800,13966117850,26050,26050,26050,26050,0
|
|
20240808,191700,13966117850,26050,26050,26050,26050,0
|
|
20240808,191600,13966117850,26050,26050,26050,26050,0
|
|
20240808,191500,13966117850,26050,26050,26050,26050,0
|
|
20240808,191400,13966117850,26050,26050,26050,26050,0
|
|
20240808,191300,13966117850,26050,26050,26050,26050,0
|
|
20240808,191200,13966117850,26050,26050,26050,26050,0
|
|
20240808,191100,13966117850,26050,26050,26050,26050,0
|
|
20240808,191000,13966117850,26050,26050,26050,26050,0
|
|
20240808,190900,13966117850,26050,26050,26050,26050,0
|
|
20240808,190800,13966117850,26050,26050,26050,26050,0
|
|
20240808,190700,13966117850,26050,26050,26050,26050,0
|
|
20240808,190600,13966117850,26050,26050,26050,26050,0
|
|
20240808,190500,13966117850,26050,26050,26050,26050,0
|
|
20240808,190400,13966117850,26050,26050,26050,26050,0
|
|
20240808,190300,13966117850,26050,26050,26050,26050,0
|
|
20240808,190200,13966117850,26050,26050,26050,26050,0
|
|
20240808,190100,13966117850,26050,26050,26050,26050,0
|
|
20240808,190000,13966117850,26050,26050,26050,26050,0
|
|
20240808,185900,13966117850,26050,26050,26050,26050,0
|
|
20240808,185800,13966117850,26050,26050,26050,26050,0
|
|
20240808,185700,13966117850,26050,26050,26050,26050,0
|
|
20240808,185600,13966117850,26050,26050,26050,26050,21477
|
|
20240808,185500,13966117850,26050,26050,26050,26050,0
|
|
20240808,185400,13966117850,26050,26050,26050,26050,0
|
|
20240808,185300,13966117850,26050,26050,26050,26050,0
|
|
20240808,185200,13966117850,26050,26050,26050,26050,0
|
|
20240808,185100,13966117850,26050,26050,26050,26050,0
|
|
20240808,185000,13966117850,26050,26050,26050,26050,0
|
|
20240808,184900,13966117850,26050,26050,26050,26050,0
|
|
20240808,184800,13966117850,26050,26050,26050,26050,0
|
|
20240808,184700,13966117850,26050,26050,26050,26050,0
|
|
20240808,184600,13966117850,26050,26050,26050,26050,0
|
|
20240808,184500,13966117850,26050,26050,26050,26050,0
|
|
20240808,184400,13966117850,26050,26050,26050,26050,0
|
|
20240808,184300,13966117850,26050,26050,26050,26050,0
|
|
20240808,184200,13966117850,26050,26050,26050,26050,0
|
|
20240808,184100,13966117850,26050,26050,26050,26050,0
|
|
20240808,184000,13966117850,26050,26050,26050,26050,0
|
|
20240808,183900,13966117850,26050,26050,26050,26050,0
|
|
20240808,183800,13966117850,26050,26050,26050,26050,0
|
|
20240808,183700,13966117850,26050,26050,26050,26050,0
|
|
20240808,183600,13966117850,26050,26050,26050,26050,0
|
|
20240808,183500,13966117850,26050,26050,26050,26050,0
|
|
20240808,183400,13966117850,26050,26050,26050,26050,0
|
|
20240808,183300,13966117850,26050,26050,26050,26050,0
|
|
20240808,183200,13966117850,26050,26050,26050,26050,0
|
|
20240808,183100,13966117850,26050,26050,26050,26050,0
|
|
20240808,183000,13966117850,26050,26050,26050,26050,0
|
|
20240808,182900,13966117850,26050,26050,26050,26050,0
|
|
20240808,182800,13966117850,26050,26050,26050,26050,0
|
|
20240808,182700,13966117850,26050,26050,26050,26050,0
|
|
20240808,182600,13966117850,26050,26050,26050,26050,21477
|
|
20240808,182500,13966117850,26050,26050,26050,26050,0
|
|
20240808,182400,13966117850,26050,26050,26050,26050,0
|
|
20240808,182300,13966117850,26050,26050,26050,26050,0
|
|
20240808,182200,13966117850,26050,26050,26050,26050,0
|
|
20240808,182100,13966117850,26050,26050,26050,26050,0
|
|
20240808,182000,13966117850,26050,26050,26050,26050,0
|
|
20240808,181900,13966117850,26050,26050,26050,26050,0
|
|
20240808,181800,13966117850,26050,26050,26050,26050,0
|
|
20240808,181700,13966117850,26050,26050,26050,26050,0
|
|
20240808,181600,13966117850,26050,26050,26050,26050,0
|
|
20240808,181500,13966117850,26050,26050,26050,26050,0
|
|
20240808,181400,13966117850,26050,26050,26050,26050,0
|
|
20240808,181300,13966117850,26050,26050,26050,26050,0
|
|
20240808,181200,13966117850,26050,26050,26050,26050,0
|
|
20240808,181100,13966117850,26050,26050,26050,26050,0
|
|
20240808,181000,13966117850,26050,26050,26050,26050,0
|
|
20240808,180900,13966117850,26050,26050,26050,26050,0
|
|
20240808,180800,13966117850,26050,26050,26050,26050,0
|
|
20240808,180700,13966117850,26050,26050,26050,26050,0
|
|
20240808,180600,13966117850,26050,26050,26050,26050,0
|
|
20240808,180500,13966117850,26050,26050,26050,26050,0
|
|
20240808,180400,13966117850,26050,26050,26050,26050,0
|
|
20240808,180300,13966117850,26050,26050,26050,26050,0
|
|
20240808,180200,13966117850,26050,26050,26050,26050,0
|
|
20240808,180100,13966117850,26050,26050,26050,26050,0
|
|
20240808,180000,13966117850,26050,26050,26050,26050,0
|
|
20240808,175900,13966117850,26050,26050,26050,26050,0
|
|
20240808,175800,13966117850,26050,26050,26050,26050,0
|
|
20240808,175700,13966117850,26050,26050,26050,26050,0
|
|
20240808,175600,13966117850,26050,26050,26050,26050,21477
|
|
20240808,175500,13966117850,26050,26050,26050,26050,0
|
|
20240808,175400,13966117850,26050,26050,26050,26050,0
|
|
20240808,175300,13966117850,26050,26050,26050,26050,0
|
|
20240808,175200,13966117850,26050,26050,26050,26050,0
|
|
20240808,175100,13966117850,26050,26050,26050,26050,0
|
|
20240808,175000,13966117850,26050,26050,26050,26050,0
|
|
20240808,174900,13966117850,26050,26050,26050,26050,0
|
|
20240808,174800,13966117850,26050,26050,26050,26050,0
|
|
20240808,174700,13966117850,26050,26050,26050,26050,0
|
|
20240808,174600,13966117850,26050,26050,26050,26050,0
|
|
20240808,174500,13966117850,26050,26050,26050,26050,0
|
|
20240808,174400,13966117850,26050,26050,26050,26050,0
|
|
20240808,174300,13966117850,26050,26050,26050,26050,0
|
|
20240808,174200,13966117850,26050,26050,26050,26050,0
|
|
20240808,174100,13966117850,26050,26050,26050,26050,0
|
|
20240808,174000,13966117850,26050,26050,26050,26050,0
|
|
20240808,173900,13966117850,26050,26050,26050,26050,0
|
|
20240808,173800,13966117850,26050,26050,26050,26050,0
|
|
20240808,173700,13966117850,26050,26050,26050,26050,0
|
|
20240808,173600,13966117850,26050,26050,26050,26050,0
|
|
20240808,173500,13966117850,26050,26050,26050,26050,0
|
|
20240808,173400,13966117850,26050,26050,26050,26050,0
|
|
20240808,173300,13966117850,26050,26050,26050,26050,0
|
|
20240808,173200,13966117850,26050,26050,26050,26050,0
|
|
20240808,173100,13966117850,26050,26050,26050,26050,0
|
|
20240808,173000,13966117850,26050,26050,26050,26050,0
|
|
20240808,172900,13966117850,26050,26050,26050,26050,0
|
|
20240808,172800,13966117850,26050,26050,26050,26050,0
|
|
20240808,172700,13966117850,26050,26050,26050,26050,0
|
|
20240808,172600,13966117850,26050,26050,26050,26050,21477
|
|
20240808,172500,13966117850,26050,26050,26050,26050,0
|
|
20240808,172400,13966117850,26050,26050,26050,26050,0
|
|
20240808,172300,13966117850,26050,26050,26050,26050,0
|
|
20240808,172200,13966117850,26050,26050,26050,26050,0
|
|
20240808,172100,13966117850,26050,26050,26050,26050,0
|
|
20240808,172000,13966117850,26050,26050,26050,26050,0
|
|
20240808,171900,13966117850,26050,26050,26050,26050,0
|
|
20240808,171800,13966117850,26050,26050,26050,26050,0
|
|
20240808,171700,13966117850,26050,26050,26050,26050,0
|
|
20240808,171600,13966117850,26050,26050,26050,26050,0
|
|
20240808,171500,13966117850,26050,26050,26050,26050,0
|
|
20240808,171400,13966117850,26050,26050,26050,26050,0
|
|
20240808,171300,13966117850,26050,26050,26050,26050,0
|
|
20240808,171200,13966117850,26050,26050,26050,26050,0
|
|
20240808,171100,13966117850,26050,26050,26050,26050,0
|
|
20240808,171000,13966117850,26050,26050,26050,26050,0
|
|
20240808,170900,13966117850,26050,26050,26050,26050,0
|
|
20240808,170800,13966117850,26050,26050,26050,26050,0
|
|
20240808,170700,13966117850,26050,26050,26050,26050,0
|
|
20240808,170600,13966117850,26050,26050,26050,26050,0
|
|
20240808,170500,13966117850,26050,26050,26050,26050,0
|
|
20240808,170400,13966117850,26050,26050,26050,26050,0
|
|
20240808,170300,13966117850,26050,26050,26050,26050,0
|
|
20240808,170200,13966117850,26050,26050,26050,26050,0
|
|
20240808,170100,13966117850,26050,26050,26050,26050,0
|
|
20240808,170000,13966117850,26050,26050,26050,26050,0
|
|
20240808,165900,13966117850,26050,26050,26050,26050,0
|
|
20240808,165800,13966117850,26050,26050,26050,26050,0
|
|
20240808,165700,13966117850,26050,26050,26050,26050,0
|
|
20240808,165600,13966117850,26050,26050,26050,26050,21477
|
|
20240808,165500,13966117850,26050,26050,26050,26050,0
|
|
20240808,165400,13966117850,26050,26050,26050,26050,0
|
|
20240808,165300,13966117850,26050,26050,26050,26050,0
|
|
20240808,165200,13966117850,26050,26050,26050,26050,0
|
|
20240808,165100,13966117850,26050,26050,26050,26050,0
|
|
20240808,165000,13966117850,26050,26050,26050,26050,0
|
|
20240808,164900,13966117850,26050,26050,26050,26050,0
|
|
20240808,164800,13966117850,26050,26050,26050,26050,0
|
|
20240808,164700,13966117850,26050,26050,26050,26050,0
|
|
20240808,164600,13966117850,26050,26050,26050,26050,0
|
|
20240808,164500,13966117850,26050,26050,26050,26050,0
|
|
20240808,164400,13966117850,26050,26050,26050,26050,0
|
|
20240808,164300,13966117850,26050,26050,26050,26050,0
|
|
20240808,164200,13966117850,26050,26050,26050,26050,0
|
|
20240808,164100,13966117850,26050,26050,26050,26050,0
|
|
20240808,164000,13966117850,26050,26050,26050,26050,0
|
|
20240808,163900,13966117850,26050,26050,26050,26050,0
|
|
20240808,163800,13966117850,26050,26050,26050,26050,0
|
|
20240808,163700,13966117850,26050,26050,26050,26050,0
|
|
20240808,163600,13966117850,26050,26050,26050,26050,0
|
|
20240808,163500,13966117850,26050,26050,26050,26050,0
|
|
20240808,163400,13966117850,26050,26050,26050,26050,0
|
|
20240808,163300,13966117850,26050,26050,26050,26050,0
|
|
20240808,163200,13966117850,26050,26050,26050,26050,0
|
|
20240808,163100,13966117850,26050,26050,26050,26050,0
|
|
20240808,163000,13966117850,26050,26050,26050,26050,0
|
|
20240808,162900,13966117850,26050,26050,26050,26050,0
|
|
20240808,162800,13966117850,26050,26050,26050,26050,0
|
|
20240808,162700,13966117850,26050,26050,26050,26050,0
|
|
20240808,162600,13966117850,26050,26050,26050,26050,21477
|
|
20240808,162500,13966117850,26050,26050,26050,26050,0
|
|
20240808,162400,13966117850,26050,26050,26050,26050,0
|
|
20240808,162300,13966117850,26050,26050,26050,26050,0
|
|
20240808,162200,13966117850,26050,26050,26050,26050,0
|
|
20240808,162100,13966117850,26050,26050,26050,26050,0
|
|
20240808,162000,13966117850,26050,26050,26050,26050,0
|
|
20240808,161900,13966117850,26050,26050,26050,26050,0
|
|
20240808,161800,13966117850,26050,26050,26050,26050,0
|
|
20240808,161700,13966117850,26050,26050,26050,26050,0
|
|
20240808,161600,13966117850,26050,26050,26050,26050,0
|
|
20240808,161500,13966117850,26050,26050,26050,26050,0
|
|
20240808,161400,13966117850,26050,26050,26050,26050,0
|
|
20240808,161300,13966117850,26050,26050,26050,26050,0
|
|
20240808,161200,13966117850,26050,26050,26050,26050,0
|
|
20240808,161100,13966117850,26050,26050,26050,26050,0
|
|
20240808,161000,13966117850,26050,26050,26050,26050,0
|
|
20240808,160900,13966117850,26050,26050,26050,26050,0
|
|
20240808,160800,13966117850,26050,26050,26050,26050,0
|
|
20240808,160700,13966117850,26050,26050,26050,26050,0
|
|
20240808,160600,13966117850,26050,26050,26050,26050,0
|
|
20240808,160500,13966117850,26050,26050,26050,26050,0
|
|
20240808,160400,13966117850,26050,26050,26050,26050,0
|
|
20240808,160300,13966117850,26050,26050,26050,26050,0
|
|
20240808,160200,13966117850,26050,26050,26050,26050,0
|
|
20240808,160100,13966117850,26050,26050,26050,26050,0
|
|
20240808,160000,13966117850,26050,26050,26050,26050,0
|
|
20240808,155900,13966117850,26050,26050,26050,26050,0
|
|
20240808,155800,13966117850,26050,26050,26050,26050,0
|
|
20240808,155700,13966117850,26050,26050,26050,26050,0
|
|
20240808,155600,13966117850,26050,26050,26050,26050,21477
|
|
20240808,155500,13966117850,26050,26050,26050,26050,0
|
|
20240808,155400,13966117850,26050,26050,26050,26050,0
|
|
20240808,155300,13966117850,26050,26050,26050,26050,0
|
|
20240808,155200,13966117850,26050,26050,26050,26050,0
|
|
20240808,155100,13966117850,26050,26050,26050,26050,0
|
|
20240808,155000,13966117850,26050,26050,26050,26050,0
|
|
20240808,154900,13966117850,26050,26050,26050,26050,0
|
|
20240808,154800,13966117850,26050,26050,26050,26050,0
|
|
20240808,154700,13966117850,26050,26050,26050,26050,0
|
|
20240808,154600,13966117850,26050,26050,26050,26050,0
|
|
20240808,154500,13966117850,26050,26050,26050,26050,0
|
|
20240808,154400,13966117850,26050,26050,26050,26050,0
|
|
20240808,154300,13966117850,26050,26050,26050,26050,0
|
|
20240808,154200,13966117850,26050,26050,26050,26050,0
|
|
20240808,154100,13966117850,26050,26050,26050,26050,0
|
|
20240808,154000,13966117850,26050,26050,26050,26050,0
|
|
20240808,153900,13966117850,26050,26050,26050,26050,0
|
|
20240808,153800,13966117850,26050,26050,26050,26050,0
|
|
20240808,153700,13966117850,26050,26050,26050,26050,0
|
|
20240808,153600,13966117850,26050,26050,26050,26050,0
|
|
20240808,153500,13966117850,26050,26050,26050,26050,0
|
|
20240808,153400,13966117850,26050,26050,26050,26050,0
|
|
20240808,153300,13966117850,26050,26050,26050,26050,0
|
|
20240808,153200,13966117850,26050,26050,26050,26050,0
|
|
20240808,153100,13966117850,26050,26050,26050,26050,0
|
|
20240808,153000,13966117850,26050,26050,26050,26050,21477
|
|
20240808,152900,13406642000,26050,26050,26050,26050,0
|
|
20240808,152800,13406642000,26050,26050,26050,26050,0
|
|
20240808,152700,13406642000,26050,26050,26050,26050,0
|
|
20240808,152600,13406642000,26050,26050,26050,26050,0
|
|
20240808,152500,13406642000,26050,26050,26050,26050,0
|
|
20240808,152400,13406642000,26050,26050,26050,26050,0
|
|
20240808,152300,13406642000,26050,26050,26050,26050,0
|
|
20240808,152200,13406642000,26050,26050,26050,26050,0
|
|
20240808,152100,13406642000,26050,26050,26050,26050,0
|
|
20240808,152000,13406642000,26050,26050,26050,26050,0
|
|
20240808,151900,13406642000,26050,26000,26050,26000,2375
|
|
20240808,151800,13344850400,26000,26050,26100,26000,949
|
|
20240808,151700,13320131850,26050,26050,26100,26000,3089
|
|
20240808,151600,13239723050,26050,26050,26050,26000,1336
|
|
20240808,151500,13204982650,26050,26100,26100,26000,1197
|
|
20240808,151400,13173844450,26100,26100,26100,26050,1480
|
|
20240808,151300,13135290250,26050,26100,26100,26050,857
|
|
20240808,151200,13112942250,26050,26100,26100,26050,787
|
|
20240808,151100,13092424850,26100,26050,26100,26050,651
|
|
20240808,151000,13075464850,26050,26050,26050,26000,1357
|
|
20240808,150900,13040131050,26000,26050,26050,26000,1280
|
|
20240808,150800,13006817750,26000,26050,26050,26000,1037
|
|
20240808,150700,12979827700,26050,26050,26100,26000,397
|
|
20240808,150600,12969496000,26050,26050,26050,26000,1570
|
|
20240808,150500,12928650300,26050,26050,26100,26050,1405
|
|
20240808,150400,12892049200,26100,26150,26150,26050,2410
|
|
20240808,150300,12829174050,26100,26100,26150,26100,194
|
|
20240808,150200,12824110550,26150,26150,26150,26100,913
|
|
20240808,150100,12800248700,26150,26150,26150,26100,42
|
|
20240808,150000,12799151350,26100,26050,26150,26050,2680
|
|
20240808,145900,12729265050,26050,26100,26100,26050,76
|
|
20240808,145800,12727282900,26100,26100,26150,26050,1505
|
|
20240808,145700,12688004300,26100,26100,26100,26050,2031
|
|
20240808,145600,12634999200,26100,26050,26100,26050,309
|
|
20240808,145500,12626935700,26100,26100,26100,26050,73
|
|
20240808,145400,12625031650,26100,26150,26150,26100,1571
|
|
20240808,145300,12584027800,26150,26100,26150,26100,168
|
|
20240808,145200,12579639050,26100,26150,26150,26050,1510
|
|
20240808,145100,12540221050,26150,26150,26150,26100,172
|
|
20240808,145000,12535728500,26100,26150,26200,26100,2280
|
|
20240808,144900,12476130050,26200,26200,26200,26150,309
|
|
20240808,144800,12468049250,26200,26200,26200,26150,683
|
|
20240808,144700,12450186850,26200,26200,26200,26150,46
|
|
20240808,144600,12448983000,26200,26150,26200,26150,143
|
|
20240808,144500,12445241950,26200,26200,26200,26150,100
|
|
20240808,144400,12442624750,26200,26250,26250,26150,599
|
|
20240808,144300,12426933250,26250,26300,26300,26200,1083
|
|
20240808,144200,12398510950,26250,26350,26350,26250,1574
|
|
20240808,144100,12357136200,26350,26150,26450,26100,25659
|
|
20240808,144000,11680870750,26250,26100,26250,26000,41341
|
|
20240808,143900,10598099000,26000,26100,26100,26000,2664
|
|
20240808,143800,10528684250,26050,26100,26100,26050,768
|
|
20240808,143700,10508643350,26100,26150,26150,26100,463
|
|
20240808,143600,10496559000,26100,26100,26150,26100,508
|
|
20240808,143500,10483300100,26100,26100,26100,26050,465
|
|
20240808,143400,10471167100,26100,26100,26100,26050,237
|
|
20240808,143300,10464991400,26100,26100,26100,26050,336
|
|
20240808,143200,10456222750,26150,26100,26150,26050,1008
|
|
20240808,143100,10429952800,26100,26100,26100,26050,610
|
|
20240808,143000,10414041800,26100,26050,26100,26050,726
|
|
20240808,142900,10395128200,26050,26050,26100,26050,243
|
|
20240808,142800,10388797550,26050,26050,26100,26000,228
|
|
20240808,142700,10382857100,26100,26100,26100,26050,662
|
|
20240808,142600,10365600500,26100,26100,26150,26100,1716
|
|
20240808,142500,10320812700,26100,26050,26100,26000,372
|
|
20240808,142400,10311121850,26050,26050,26050,26000,82
|
|
20240808,142300,10308988600,26050,26050,26050,26000,897
|
|
20240808,142200,10285622650,26050,26000,26050,26000,467
|
|
20240808,142100,10273461300,26050,26050,26050,26000,174
|
|
20240808,142000,10268934650,26050,26050,26050,26000,150
|
|
20240808,141900,10265028100,26050,26050,26050,26000,2743
|
|
20240808,141800,10193626050,26050,26100,26100,26050,335
|
|
20240808,141700,10184896350,26100,26100,26100,26050,108
|
|
20240808,141600,10182080750,26100,26100,26100,26050,614
|
|
20240808,141500,10166084150,26100,26050,26150,26050,147
|
|
20240808,141400,10162249400,26050,26200,26200,26050,2463
|
|
20240808,141300,10098004650,26100,26200,26200,26100,626
|
|
20240808,141200,10081633200,26200,26200,26200,26150,476
|
|
20240808,141100,10069184300,26150,26200,26200,26150,1105
|
|
20240808,141000,10040288000,26200,26150,26250,26150,76
|
|
20240808,140900,10038295900,26200,26200,26200,26200,348
|
|
20240808,140800,10029178300,26200,26200,26250,26200,749
|
|
20240808,140700,10009553750,26200,26200,26200,26150,174
|
|
20240808,140600,10004995000,26200,26250,26250,26150,2095
|
|
20240808,140500,9950031650,26200,26200,26250,26200,1451
|
|
20240808,140400,9911999900,26200,26250,26250,26200,1106
|
|
20240808,140300,9883016150,26250,26200,26250,26150,1251
|
|
20240808,140200,9850248900,26150,26150,26200,26150,229
|
|
20240808,140100,9844259150,26200,26150,26200,26150,712
|
|
20240808,140000,9825637400,26150,26100,26150,26050,2554
|
|
20240808,135900,9758978950,26100,26100,26100,26100,3
|
|
20240808,135800,9758900650,26100,26100,26100,26050,57
|
|
20240808,135700,9757413050,26100,26050,26100,26000,1177
|
|
20240808,135600,9726741550,26050,26000,26050,26000,1114
|
|
20240808,135500,9697775100,26000,26000,26000,26000,1619
|
|
20240808,135400,9655681100,25950,25950,26000,25950,548
|
|
20240808,135300,9641459150,26000,26000,26000,25950,330
|
|
20240808,135200,9632879200,26000,26000,26000,25950,1640
|
|
20240808,135100,9590302600,26000,25950,26000,25950,125
|
|
20240808,135000,9587057550,25950,25950,26000,25950,967
|
|
20240808,134900,9561963550,25950,26000,26000,25950,1358
|
|
20240808,134800,9526719900,26000,26000,26000,25950,491
|
|
20240808,134700,9513973300,26000,25950,26000,25950,142
|
|
20240808,134600,9510281900,26000,26050,26050,25950,236
|
|
20240808,134500,9504152950,26000,26050,26050,26000,617
|
|
20240808,134400,9488109400,26000,26050,26050,26000,817
|
|
20240808,134300,9466866850,26050,26050,26050,26000,297
|
|
20240808,134200,9459142500,26050,26000,26050,25950,643
|
|
20240808,134100,9442434800,25950,25950,26000,25950,707
|
|
20240808,134000,9424088000,25950,25950,26000,25950,494
|
|
20240808,133900,9411252850,26050,26000,26050,25950,533
|
|
20240808,133800,9397396200,26000,25950,26000,25950,210
|
|
20240808,133700,9391942450,26050,26050,26050,26000,1285
|
|
20240808,133600,9358529050,26100,26100,26100,26000,3626
|
|
20240808,133500,9264195850,26100,26100,26100,26100,95
|
|
20240808,133400,9261716350,26100,26100,26100,26100,92
|
|
20240808,133300,9259315150,26100,26100,26100,26100,410
|
|
20240808,133200,9248614150,26100,26100,26100,26050,130
|
|
20240808,133100,9245221400,26100,26150,26150,26100,89
|
|
20240808,133000,9242896950,26100,26200,26200,26100,5228
|
|
20240808,132900,9106291500,26200,26200,26200,26150,416
|
|
20240808,132800,9095392550,26200,26200,26200,26200,226
|
|
20240808,132700,9089471350,26200,26150,26200,26150,32
|
|
20240808,132600,9088633200,26200,26200,26200,26200,38
|
|
20240808,132500,9087637600,26200,26200,26200,26200,222
|
|
20240808,132400,9081821200,26200,26150,26200,26100,174
|
|
20240808,132300,9077269800,26150,26200,26200,26150,247
|
|
20240808,132200,9070802450,26200,26200,26200,26150,334
|
|
20240808,132100,9062066800,26150,26150,26150,26150,309
|
|
20240808,132000,9053986450,26150,26100,26150,26100,93
|
|
20240808,131900,9051554600,26150,26150,26150,26100,81
|
|
20240808,131800,9049436550,26150,26150,26150,26150,47
|
|
20240808,131700,9048207500,26100,26150,26150,26100,1400
|
|
20240808,131600,9011660400,26150,26150,26150,26150,11
|
|
20240808,131500,9011372750,26150,26150,26150,26100,384
|
|
20240808,131400,9001331950,26150,26200,26200,26150,43
|
|
20240808,131300,9000206900,26250,26150,26250,26150,1065
|
|
20240808,131200,8972331500,26100,26100,26100,26100,766
|
|
20240808,131100,8952338900,26150,26100,26150,26100,671
|
|
20240808,131000,8934824550,26100,26050,26100,26050,415
|
|
20240808,130900,8924013750,26050,26100,26100,26050,397
|
|
20240808,130800,8913671850,26100,26050,26100,26050,536
|
|
20240808,130700,8899707650,26050,26050,26050,26000,2590
|
|
20240808,130600,8832273100,26050,26050,26100,26050,1831
|
|
20240808,130500,8784574100,26050,26100,26100,26050,145
|
|
20240808,130400,8780792450,26100,26100,26150,26050,398
|
|
20240808,130300,8770404700,26100,26150,26150,26100,2083
|
|
20240808,130200,8716033250,26150,26100,26150,26100,204
|
|
20240808,130100,8710701050,26150,26150,26150,26100,257
|
|
20240808,130000,8703981550,26150,26150,26150,26100,270
|
|
20240808,125900,8696926050,26150,26100,26150,26100,233
|
|
20240808,125800,8690843400,26150,26150,26150,26100,361
|
|
20240808,125700,8681420000,26150,26150,26150,26150,914
|
|
20240808,125600,8657518900,26150,26150,26200,26150,561
|
|
20240808,125500,8642847600,26200,26150,26200,26150,366
|
|
20240808,125400,8633273950,26150,26150,26200,26150,621
|
|
20240808,125300,8617033350,26150,26250,26250,26150,1151
|
|
20240808,125200,8586879250,26250,26300,26300,26250,98
|
|
20240808,125100,8584305500,26250,26300,26350,26200,2856
|
|
20240808,125000,8509304600,26300,26300,26350,26250,1296
|
|
20240808,124900,8475220100,26250,26300,26300,26250,67
|
|
20240808,124800,8473458050,26300,26250,26300,26250,1375
|
|
20240808,124700,8437311600,26300,26300,26300,26250,247
|
|
20240808,124600,8430816000,26300,26250,26300,26250,1205
|
|
20240808,124500,8399126000,26300,26250,26300,26250,399
|
|
20240808,124400,8388650200,26300,26300,26300,26250,104
|
|
20240808,124300,8385915200,26300,26300,26300,26250,864
|
|
20240808,124200,8363192050,26250,26250,26250,26250,87
|
|
20240808,124100,8360908300,26300,26300,26300,26300,282
|
|
20240808,124000,8353491700,26350,26200,26350,26150,4104
|
|
20240808,123900,8245687150,26200,26200,26200,26150,126
|
|
20240808,123800,8242386000,26150,26150,26150,26150,133
|
|
20240808,123700,8238908050,26150,26150,26200,26050,1833
|
|
20240808,123600,8191070100,26150,26100,26150,26100,108
|
|
20240808,123500,8188247300,26150,26150,26150,26100,1155
|
|
20240808,123400,8158044750,26150,26150,26200,26150,159
|
|
20240808,123300,8153885100,26150,26200,26200,26150,54
|
|
20240808,123200,8152472800,26200,26150,26200,26150,951
|
|
20240808,123100,8127591950,26150,26150,26150,26150,1378
|
|
20240808,123000,8091557250,26150,26200,26250,26150,515
|
|
20240808,122900,8078065800,26250,26250,26250,26250,11
|
|
20240808,122800,8077777050,26200,26200,26250,26200,1358
|
|
20240808,122700,8042190500,26200,26250,26250,26200,871
|
|
20240808,122600,8019368550,26250,26250,26250,26250,56
|
|
20240808,122500,8017898550,26250,26300,26300,26250,144
|
|
20240808,122400,8014117100,26250,26250,26300,26250,233
|
|
20240808,122300,8007994100,26250,26250,26250,26200,213
|
|
20240808,122200,8002403300,26200,26200,26250,26200,156
|
|
20240808,122100,7998309150,26200,26250,26250,26150,747
|
|
20240808,122000,7978752800,26250,26250,26250,26200,89
|
|
20240808,121900,7976416600,26300,26300,26300,26250,1916
|
|
20240808,121800,7926069000,26300,26350,26350,26300,889
|
|
20240808,121700,7902687000,26300,26300,26300,26300,1189
|
|
20240808,121600,7871416300,26300,26300,26300,26300,1636
|
|
20240808,121500,7828389500,26300,26250,26300,26250,608
|
|
20240808,121400,7812399300,26250,26200,26250,26200,1238
|
|
20240808,121300,7779910550,26250,26200,26250,26200,154
|
|
20240808,121200,7775875500,26250,26200,26250,26200,774
|
|
20240808,121100,7755594150,26200,26200,26200,26150,1227
|
|
20240808,121000,7723446800,26250,26200,26250,26150,926
|
|
20240808,120900,7699185000,26200,26200,26200,26200,976
|
|
20240808,120800,7673613800,26200,26200,26200,26200,51
|
|
20240808,120700,7672277600,26200,26200,26200,26150,379
|
|
20240808,120600,7662348900,26200,26200,26200,26200,30
|
|
20240808,120500,7661562900,26200,26200,26200,26200,362
|
|
20240808,120400,7652078500,26200,26250,26250,26200,379
|
|
20240808,120300,7642146050,26250,26300,26300,26250,1662
|
|
20240808,120200,7598500850,26350,26300,26350,26300,3050
|
|
20240808,120100,7518285600,26250,26250,26300,26250,194
|
|
20240808,120000,7513187450,26250,26200,26250,26200,2776
|
|
20240808,115900,7440347650,26200,26150,26200,26150,1721
|
|
20240808,115800,7395258950,26200,26200,26200,26150,1444
|
|
20240808,115700,7357492600,26200,26200,26200,26150,206
|
|
20240808,115600,7352096200,26200,26100,26200,26100,8606
|
|
20240808,115500,7127094000,26050,26050,26050,26000,170
|
|
20240808,115400,7122665550,26050,26050,26050,26000,143
|
|
20240808,115300,7118940700,26050,26050,26050,26050,27
|
|
20240808,115200,7118237350,26000,26100,26100,26000,110
|
|
20240808,115100,7115371200,26050,26100,26100,26050,1542
|
|
20240808,115000,7075192650,26100,26100,26100,26100,276
|
|
20240808,114900,7067989050,26100,26100,26100,26100,207
|
|
20240808,114800,7062586350,26100,26050,26100,26050,46
|
|
20240808,114700,7061387000,26050,26000,26050,25950,717
|
|
20240808,114600,7042745150,26000,25950,26000,25900,1167
|
|
20240808,114500,7012461500,25950,25900,25950,25900,99
|
|
20240808,114400,7009896150,25850,25900,25950,25850,727
|
|
20240808,114300,6991085550,25900,25900,25900,25850,1609
|
|
20240808,114200,6949412950,25950,25950,25950,25900,45
|
|
20240808,114100,6948245950,25900,25900,25950,25900,243
|
|
20240808,114000,6941950500,25950,25900,25950,25900,354
|
|
20240808,113900,6932777550,25950,25900,25950,25900,1290
|
|
20240808,113800,6899360850,25950,25950,25950,25900,85
|
|
20240808,113700,6897156050,26000,26000,26000,25900,1750
|
|
20240808,113600,6851734000,26000,26000,26000,25950,737
|
|
20240808,113500,6832572500,25950,26000,26000,25950,680
|
|
20240808,113400,6814925250,26000,26000,26100,25950,3010
|
|
20240808,113300,6736668300,26000,26050,26100,26000,404
|
|
20240808,113200,6726154600,26050,26050,26050,26000,538
|
|
20240808,113100,6712146800,26050,26050,26050,26050,675
|
|
20240808,113000,6694563050,26050,26150,26150,26050,6381
|
|
20240808,112900,6528239750,26200,26150,26200,26100,600
|
|
20240808,112800,6512539850,26100,26200,26200,26100,1279
|
|
20240808,112700,6479082950,26200,26200,26200,26200,193
|
|
20240808,112600,6474026350,26250,26200,26250,26150,710
|
|
20240808,112500,6455424550,26200,26200,26200,26200,4161
|
|
20240808,112400,6346406350,26200,26100,26200,26100,250
|
|
20240808,112300,6339863000,26100,26150,26200,26100,2999
|
|
20240808,112200,6261462750,26150,26150,26150,26150,216
|
|
20240808,112100,6255814350,26100,26100,26100,26100,106
|
|
20240808,112000,6253047750,26100,26050,26150,26050,56
|
|
20240808,111900,6251585100,26050,26100,26150,26050,1667
|
|
20240808,111800,6208097800,26100,26050,26100,26050,236
|
|
20240808,111700,6201948750,26050,26050,26100,26000,94
|
|
20240808,111600,6199499200,26050,26100,26150,26050,209
|
|
20240808,111500,6194054600,26150,26100,26150,26100,117
|
|
20240808,111400,6191000850,26100,26100,26100,26000,2658
|
|
20240808,111300,6121757600,26100,26050,26100,26050,798
|
|
20240808,111200,6100930300,26050,26050,26050,26000,1021
|
|
20240808,111100,6074335750,26050,26000,26050,26000,112
|
|
20240808,111000,6071420800,26000,26100,26100,26000,58
|
|
20240808,110900,6069909150,26050,26150,26150,26000,1107
|
|
20240808,110800,6041077600,26150,26100,26150,26100,1502
|
|
20240808,110700,6001857200,26100,26050,26100,26050,512
|
|
20240808,110600,5988515200,26050,26050,26100,26050,505
|
|
20240808,110500,5975358700,26050,26050,26050,26050,586
|
|
20240808,110400,5960093400,26050,26050,26050,26000,1101
|
|
20240808,110300,5931427850,26050,26050,26050,26050,24
|
|
20240808,110200,5930802650,26050,26050,26050,26000,311
|
|
20240808,110100,5922703750,26050,26000,26050,25950,379
|
|
20240808,110000,5912848600,25950,25950,26000,25950,248
|
|
20240808,105900,5906412350,25950,25950,26000,25900,1444
|
|
20240808,105800,5868942350,25950,25950,25950,25900,63
|
|
20240808,105700,5867309350,25950,25950,26000,25950,887
|
|
20240808,105600,5844290300,26000,26000,26000,25950,11
|
|
20240808,105500,5844004450,26000,25950,26000,25900,344
|
|
20240808,105400,5835064350,25950,26000,26000,25900,79
|
|
20240808,105300,5833014000,26000,26000,26000,25950,517
|
|
20240808,105200,5819591800,26000,26000,26000,26000,29
|
|
20240808,105100,5818837800,25950,26000,26000,25950,74
|
|
20240808,105000,5816917300,26000,25900,26000,25900,674
|
|
20240808,104900,5799409000,26000,25900,26000,25900,620
|
|
20240808,104800,5783322050,26000,25900,26000,25900,1064
|
|
20240808,104700,5755722750,25900,26000,26050,25900,4218
|
|
20240808,104600,5646229550,26000,26000,26000,25950,879
|
|
20240808,104500,5623376100,26000,26000,26050,26000,782
|
|
20240808,104400,5603042850,26000,25950,26050,25950,680
|
|
20240808,104300,5585362350,25950,25950,25950,25900,345
|
|
20240808,104200,5576412950,25950,26000,26000,25850,3421
|
|
20240808,104100,5487776500,26000,26000,26000,25900,765
|
|
20240808,104000,5467925250,25950,25950,26000,25950,2591
|
|
20240808,103900,5400674650,25950,25950,25950,25900,303
|
|
20240808,103800,5392813750,25950,25900,25950,25900,643
|
|
20240808,103700,5376156150,25900,25900,25900,25850,136
|
|
20240808,103600,5372635800,25900,25850,25950,25850,634
|
|
20240808,103500,5356218450,25850,25850,25850,25850,311
|
|
20240808,103400,5348179100,25850,25850,25850,25800,213
|
|
20240808,103300,5342675450,25800,25900,25900,25800,638
|
|
20240808,103200,5326182650,25850,25850,25900,25850,576
|
|
20240808,103100,5311266650,25850,25850,25850,25850,139
|
|
20240808,103000,5307673500,25900,25850,25900,25850,203
|
|
20240808,102900,5302424650,25900,25850,25900,25850,1495
|
|
20240808,102800,5263776400,25900,25950,26000,25850,3040
|
|
20240808,102700,5184960800,26000,25950,26000,25900,1252
|
|
20240808,102600,5152471100,25950,25900,25950,25900,343
|
|
20240808,102500,5143582250,25900,25900,25950,25900,593
|
|
20240808,102400,5128222300,25900,25900,25900,25850,1273
|
|
20240808,102300,5095286650,25900,25950,25950,25900,1086
|
|
20240808,102200,5067142650,25950,26050,26050,25900,3278
|
|
20240808,102100,4981867950,26000,26150,26150,25950,3516
|
|
20240808,102000,4890324800,26100,26200,26200,26100,1882
|
|
20240808,101900,4841158200,26200,26200,26250,26150,5231
|
|
20240808,101800,4704185300,26150,26200,26300,26150,6643
|
|
20240808,101700,4530070650,26150,26100,26150,26100,5544
|
|
20240808,101600,4385262100,26100,26050,26100,26050,1241
|
|
20240808,101500,4352921800,26050,26000,26050,26000,1649
|
|
20240808,101400,4310017550,26000,25950,26000,25900,964
|
|
20240808,101300,4284996350,25900,25900,25900,25850,1783
|
|
20240808,101200,4238852600,25900,25850,25900,25850,218
|
|
20240808,101100,4233207900,25850,25900,25900,25850,450
|
|
20240808,101000,4221554500,25900,25950,25950,25900,427
|
|
20240808,100900,4210490850,25850,25950,26000,25850,3317
|
|
20240808,100800,4124476900,25950,25950,25950,25950,1951
|
|
20240808,100700,4073848450,25950,25900,25950,25900,4021
|
|
20240808,100600,3969690150,25900,25900,25900,25850,1047
|
|
20240808,100500,3942572900,25900,25850,25900,25850,633
|
|
20240808,100400,3926207600,25850,25850,25900,25800,1037
|
|
20240808,100300,3899398950,25850,25800,25850,25800,1355
|
|
20240808,100200,3864381950,25800,25800,25800,25800,480
|
|
20240808,100100,3851997950,25800,25800,25800,25750,729
|
|
20240808,100000,3833201000,25750,25750,25800,25750,615
|
|
20240808,095900,3817334550,25800,25850,25850,25800,1730
|
|
20240808,095800,3772641850,25850,25750,25850,25750,521
|
|
20240808,095700,3759211250,25750,25750,25800,25700,1564
|
|
20240808,095600,3718904950,25750,25750,25750,25650,760
|
|
20240808,095500,3699364250,25750,25750,25750,25700,660
|
|
20240808,095400,3682377850,25750,25750,25750,25700,447
|
|
20240808,095300,3670885800,25750,25700,25750,25650,611
|
|
20240808,095200,3655184450,25700,25700,25700,25650,645
|
|
20240808,095100,3638612450,25700,25600,25700,25550,2057
|
|
20240808,095000,3585853900,25550,25550,25650,25550,751
|
|
20240808,094900,3566628550,25550,25500,25600,25500,1477
|
|
20240808,094800,3528850150,25600,25600,25600,25500,1644
|
|
20240808,094700,3486834700,25600,25550,25600,25550,607
|
|
20240808,094600,3471318900,25550,25600,25600,25550,343
|
|
20240808,094500,3462549150,25550,25500,25550,25450,4539
|
|
20240808,094400,3346793850,25500,25500,25550,25500,1408
|
|
20240808,094300,3310838300,25500,25500,25550,25500,2469
|
|
20240808,094200,3247848600,25500,25550,25600,25500,1128
|
|
20240808,094100,3219032950,25550,25550,25600,25550,863
|
|
20240808,094000,3196982050,25550,25550,25600,25500,708
|
|
20240808,093900,3178892450,25550,25550,25550,25500,1180
|
|
20240808,093800,3148760900,25500,25500,25550,25500,145
|
|
20240808,093700,3145058400,25500,25550,25600,25500,822
|
|
20240808,093600,3124062700,25550,25550,25550,25500,1046
|
|
20240808,093500,3097350250,25500,25650,25650,25500,1972
|
|
20240808,093400,3046926700,25650,25700,25700,25600,463
|
|
20240808,093300,3035050450,25700,25650,25700,25600,816
|
|
20240808,093200,3014107000,25650,25600,25650,25600,1692
|
|
20240808,093100,2970783000,25600,25550,25600,25550,785
|
|
20240808,093000,2950723250,25550,25500,25550,25450,2733
|
|
20240808,092900,2881039250,25550,25500,25550,25500,3368
|
|
20240808,092800,2795153150,25550,25550,25600,25500,554
|
|
20240808,092700,2781011150,25550,25550,25550,25500,1328
|
|
20240808,092600,2747083750,25550,25550,25600,25500,651
|
|
20240808,092500,2730447400,25550,25700,25700,25500,6729
|
|
20240808,092400,2558391700,25750,25600,25750,25600,1361
|
|
20240808,092300,2523543150,25600,25700,25700,25600,4320
|
|
20240808,092200,2412782550,25700,25750,25750,25650,1862
|
|
20240808,092100,2364933400,25750,25800,25800,25750,1332
|
|
20240808,092000,2330598300,25800,25700,25800,25650,920
|
|
20240808,091900,2306934600,25650,25650,25700,25600,559
|
|
20240808,091800,2292600450,25650,25600,25650,25600,353
|
|
20240808,091700,2283557500,25600,25650,25650,25550,2729
|
|
20240808,091600,2213646450,25600,25550,25650,25550,1735
|
|
20240808,091500,2169252850,25550,25550,25600,25500,1847
|
|
20240808,091400,2122055700,25550,25550,25600,25500,3091
|
|
20240808,091300,2043076650,25550,25600,25600,25550,2987
|
|
20240808,091200,1966677300,25600,25650,25650,25550,5956
|
|
20240808,091100,1814318500,25650,25700,25750,25600,4820
|
|
20240808,091000,1690544700,25750,25900,25900,25750,3140
|
|
20240808,090900,1609581850,25850,25900,25900,25850,1149
|
|
20240808,090800,1579831250,25850,25800,25900,25750,2129
|
|
20240808,090700,1524886800,25800,25800,25850,25700,3857
|
|
20240808,090600,1425522850,25800,25850,25900,25750,3355
|
|
20240808,090500,1338938650,25850,25800,25850,25750,2748
|
|
20240808,090400,1268077250,25800,25850,25900,25750,4022
|
|
20240808,090300,1164285200,25850,25650,25950,25650,5956
|
|
20240808,090200,1010393850,25700,25700,25800,25650,2732
|
|
20240808,090100,940278850,25700,25600,25750,25550,6267
|
|
20240808,090000,779562550,25600,25550,25650,25450,21713
|