749 lines
40 KiB
CSV
749 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,212600,23808514100,26400,26400,26400,26400,20660
|
|
20240809,212500,23808514100,26400,26400,26400,26400,0
|
|
20240809,212400,23808514100,26400,26400,26400,26400,0
|
|
20240809,212300,23808514100,26400,26400,26400,26400,0
|
|
20240809,212200,23808514100,26400,26400,26400,26400,0
|
|
20240809,212100,23808514100,26400,26400,26400,26400,0
|
|
20240809,212000,23808514100,26400,26400,26400,26400,0
|
|
20240809,211900,23808514100,26400,26400,26400,26400,0
|
|
20240809,211800,23808514100,26400,26400,26400,26400,0
|
|
20240809,211700,23808514100,26400,26400,26400,26400,0
|
|
20240809,211600,23808514100,26400,26400,26400,26400,0
|
|
20240809,211500,23808514100,26400,26400,26400,26400,0
|
|
20240809,211400,23808514100,26400,26400,26400,26400,0
|
|
20240809,211300,23808514100,26400,26400,26400,26400,0
|
|
20240809,211200,23808514100,26400,26400,26400,26400,0
|
|
20240809,211100,23808514100,26400,26400,26400,26400,0
|
|
20240809,211000,23808514100,26400,26400,26400,26400,0
|
|
20240809,210900,23808514100,26400,26400,26400,26400,0
|
|
20240809,210800,23808514100,26400,26400,26400,26400,0
|
|
20240809,210700,23808514100,26400,26400,26400,26400,0
|
|
20240809,210600,23808514100,26400,26400,26400,26400,0
|
|
20240809,210500,23808514100,26400,26400,26400,26400,0
|
|
20240809,210400,23808514100,26400,26400,26400,26400,0
|
|
20240809,210300,23808514100,26400,26400,26400,26400,0
|
|
20240809,210200,23808514100,26400,26400,26400,26400,0
|
|
20240809,210100,23808514100,26400,26400,26400,26400,0
|
|
20240809,210000,23808514100,26400,26400,26400,26400,0
|
|
20240809,205900,23808514100,26400,26400,26400,26400,0
|
|
20240809,205800,23808514100,26400,26400,26400,26400,0
|
|
20240809,205700,23808514100,26400,26400,26400,26400,0
|
|
20240809,205600,23808514100,26400,26400,26400,26400,20660
|
|
20240809,205500,23808514100,26400,26400,26400,26400,0
|
|
20240809,205400,23808514100,26400,26400,26400,26400,0
|
|
20240809,205300,23808514100,26400,26400,26400,26400,0
|
|
20240809,205200,23808514100,26400,26400,26400,26400,0
|
|
20240809,205100,23808514100,26400,26400,26400,26400,0
|
|
20240809,205000,23808514100,26400,26400,26400,26400,0
|
|
20240809,204900,23808514100,26400,26400,26400,26400,0
|
|
20240809,204800,23808514100,26400,26400,26400,26400,0
|
|
20240809,204700,23808514100,26400,26400,26400,26400,0
|
|
20240809,204600,23808514100,26400,26400,26400,26400,0
|
|
20240809,204500,23808514100,26400,26400,26400,26400,0
|
|
20240809,204400,23808514100,26400,26400,26400,26400,0
|
|
20240809,204300,23808514100,26400,26400,26400,26400,0
|
|
20240809,204200,23808514100,26400,26400,26400,26400,0
|
|
20240809,204100,23808514100,26400,26400,26400,26400,0
|
|
20240809,204000,23808514100,26400,26400,26400,26400,0
|
|
20240809,203900,23808514100,26400,26400,26400,26400,0
|
|
20240809,203800,23808514100,26400,26400,26400,26400,0
|
|
20240809,203700,23808514100,26400,26400,26400,26400,0
|
|
20240809,203600,23808514100,26400,26400,26400,26400,0
|
|
20240809,203500,23808514100,26400,26400,26400,26400,0
|
|
20240809,203400,23808514100,26400,26400,26400,26400,0
|
|
20240809,203300,23808514100,26400,26400,26400,26400,0
|
|
20240809,203200,23808514100,26400,26400,26400,26400,0
|
|
20240809,203100,23808514100,26400,26400,26400,26400,0
|
|
20240809,203000,23808514100,26400,26400,26400,26400,0
|
|
20240809,202900,23808514100,26400,26400,26400,26400,0
|
|
20240809,202800,23808514100,26400,26400,26400,26400,0
|
|
20240809,202700,23808514100,26400,26400,26400,26400,0
|
|
20240809,202600,23808514100,26400,26400,26400,26400,20660
|
|
20240809,202500,23808514100,26400,26400,26400,26400,0
|
|
20240809,202400,23808514100,26400,26400,26400,26400,0
|
|
20240809,202300,23808514100,26400,26400,26400,26400,0
|
|
20240809,202200,23808514100,26400,26400,26400,26400,0
|
|
20240809,202100,23808514100,26400,26400,26400,26400,0
|
|
20240809,202000,23808514100,26400,26400,26400,26400,0
|
|
20240809,201900,23808514100,26400,26400,26400,26400,0
|
|
20240809,201800,23808514100,26400,26400,26400,26400,0
|
|
20240809,201700,23808514100,26400,26400,26400,26400,0
|
|
20240809,201600,23808514100,26400,26400,26400,26400,0
|
|
20240809,201500,23808514100,26400,26400,26400,26400,0
|
|
20240809,201400,23808514100,26400,26400,26400,26400,0
|
|
20240809,201300,23808514100,26400,26400,26400,26400,0
|
|
20240809,201200,23808514100,26400,26400,26400,26400,0
|
|
20240809,201100,23808514100,26400,26400,26400,26400,0
|
|
20240809,201000,23808514100,26400,26400,26400,26400,0
|
|
20240809,200900,23808514100,26400,26400,26400,26400,0
|
|
20240809,200800,23808514100,26400,26400,26400,26400,0
|
|
20240809,200700,23808514100,26400,26400,26400,26400,0
|
|
20240809,200600,23808514100,26400,26400,26400,26400,0
|
|
20240809,200500,23808514100,26400,26400,26400,26400,0
|
|
20240809,200400,23808514100,26400,26400,26400,26400,0
|
|
20240809,200300,23808514100,26400,26400,26400,26400,0
|
|
20240809,200200,23808514100,26400,26400,26400,26400,0
|
|
20240809,200100,23808514100,26400,26400,26400,26400,0
|
|
20240809,200000,23808514100,26400,26400,26400,26400,0
|
|
20240809,195900,23808514100,26400,26400,26400,26400,0
|
|
20240809,195800,23808514100,26400,26400,26400,26400,0
|
|
20240809,195700,23808514100,26400,26400,26400,26400,0
|
|
20240809,195600,23808514100,26400,26400,26400,26400,20660
|
|
20240809,195500,23808514100,26400,26400,26400,26400,0
|
|
20240809,195400,23808514100,26400,26400,26400,26400,0
|
|
20240809,195300,23808514100,26400,26400,26400,26400,0
|
|
20240809,195200,23808514100,26400,26400,26400,26400,0
|
|
20240809,195100,23808514100,26400,26400,26400,26400,0
|
|
20240809,195000,23808514100,26400,26400,26400,26400,0
|
|
20240809,194900,23808514100,26400,26400,26400,26400,0
|
|
20240809,194800,23808514100,26400,26400,26400,26400,0
|
|
20240809,194700,23808514100,26400,26400,26400,26400,0
|
|
20240809,194600,23808514100,26400,26400,26400,26400,0
|
|
20240809,194500,23808514100,26400,26400,26400,26400,0
|
|
20240809,194400,23808514100,26400,26400,26400,26400,0
|
|
20240809,194300,23808514100,26400,26400,26400,26400,0
|
|
20240809,194200,23808514100,26400,26400,26400,26400,0
|
|
20240809,194100,23808514100,26400,26400,26400,26400,0
|
|
20240809,194000,23808514100,26400,26400,26400,26400,0
|
|
20240809,193900,23808514100,26400,26400,26400,26400,0
|
|
20240809,193800,23808514100,26400,26400,26400,26400,0
|
|
20240809,193700,23808514100,26400,26400,26400,26400,0
|
|
20240809,193600,23808514100,26400,26400,26400,26400,0
|
|
20240809,193500,23808514100,26400,26400,26400,26400,0
|
|
20240809,193400,23808514100,26400,26400,26400,26400,0
|
|
20240809,193300,23808514100,26400,26400,26400,26400,0
|
|
20240809,193200,23808514100,26400,26400,26400,26400,0
|
|
20240809,193100,23808514100,26400,26400,26400,26400,0
|
|
20240809,193000,23808514100,26400,26400,26400,26400,0
|
|
20240809,192900,23808514100,26400,26400,26400,26400,0
|
|
20240809,192800,23808514100,26400,26400,26400,26400,0
|
|
20240809,192700,23808514100,26400,26400,26400,26400,0
|
|
20240809,192600,23808514100,26400,26400,26400,26400,20660
|
|
20240809,192500,23808514100,26400,26400,26400,26400,0
|
|
20240809,192400,23808514100,26400,26400,26400,26400,0
|
|
20240809,192300,23808514100,26400,26400,26400,26400,0
|
|
20240809,192200,23808514100,26400,26400,26400,26400,0
|
|
20240809,192100,23808514100,26400,26400,26400,26400,0
|
|
20240809,192000,23808514100,26400,26400,26400,26400,0
|
|
20240809,191900,23808514100,26400,26400,26400,26400,0
|
|
20240809,191800,23808514100,26400,26400,26400,26400,0
|
|
20240809,191700,23808514100,26400,26400,26400,26400,0
|
|
20240809,191600,23808514100,26400,26400,26400,26400,0
|
|
20240809,191500,23808514100,26400,26400,26400,26400,0
|
|
20240809,191400,23808514100,26400,26400,26400,26400,0
|
|
20240809,191300,23808514100,26400,26400,26400,26400,0
|
|
20240809,191200,23808514100,26400,26400,26400,26400,0
|
|
20240809,191100,23808514100,26400,26400,26400,26400,0
|
|
20240809,191000,23808514100,26400,26400,26400,26400,0
|
|
20240809,190900,23808514100,26400,26400,26400,26400,0
|
|
20240809,190800,23808514100,26400,26400,26400,26400,0
|
|
20240809,190700,23808514100,26400,26400,26400,26400,0
|
|
20240809,190600,23808514100,26400,26400,26400,26400,0
|
|
20240809,190500,23808514100,26400,26400,26400,26400,0
|
|
20240809,190400,23808514100,26400,26400,26400,26400,0
|
|
20240809,190300,23808514100,26400,26400,26400,26400,0
|
|
20240809,190200,23808514100,26400,26400,26400,26400,0
|
|
20240809,190100,23808514100,26400,26400,26400,26400,0
|
|
20240809,190000,23808514100,26400,26400,26400,26400,0
|
|
20240809,185900,23808514100,26400,26400,26400,26400,0
|
|
20240809,185800,23808514100,26400,26400,26400,26400,0
|
|
20240809,185700,23808514100,26400,26400,26400,26400,0
|
|
20240809,185600,23808514100,26400,26400,26400,26400,20660
|
|
20240809,185500,23808514100,26400,26400,26400,26400,0
|
|
20240809,185400,23808514100,26400,26400,26400,26400,0
|
|
20240809,185300,23808514100,26400,26400,26400,26400,0
|
|
20240809,185200,23808514100,26400,26400,26400,26400,0
|
|
20240809,185100,23808514100,26400,26400,26400,26400,0
|
|
20240809,185000,23808514100,26400,26400,26400,26400,0
|
|
20240809,184900,23808514100,26400,26400,26400,26400,0
|
|
20240809,184800,23808514100,26400,26400,26400,26400,0
|
|
20240809,184700,23808514100,26400,26400,26400,26400,0
|
|
20240809,184600,23808514100,26400,26400,26400,26400,0
|
|
20240809,184500,23808514100,26400,26400,26400,26400,0
|
|
20240809,184400,23808514100,26400,26400,26400,26400,0
|
|
20240809,184300,23808514100,26400,26400,26400,26400,0
|
|
20240809,184200,23808514100,26400,26400,26400,26400,0
|
|
20240809,184100,23808514100,26400,26400,26400,26400,0
|
|
20240809,184000,23808514100,26400,26400,26400,26400,0
|
|
20240809,183900,23808514100,26400,26400,26400,26400,0
|
|
20240809,183800,23808514100,26400,26400,26400,26400,0
|
|
20240809,183700,23808514100,26400,26400,26400,26400,0
|
|
20240809,183600,23808514100,26400,26400,26400,26400,0
|
|
20240809,183500,23808514100,26400,26400,26400,26400,0
|
|
20240809,183400,23808514100,26400,26400,26400,26400,0
|
|
20240809,183300,23808514100,26400,26400,26400,26400,0
|
|
20240809,183200,23808514100,26400,26400,26400,26400,0
|
|
20240809,183100,23808514100,26400,26400,26400,26400,0
|
|
20240809,183000,23808514100,26400,26400,26400,26400,0
|
|
20240809,182900,23808514100,26400,26400,26400,26400,0
|
|
20240809,182800,23808514100,26400,26400,26400,26400,0
|
|
20240809,182700,23808514100,26400,26400,26400,26400,0
|
|
20240809,182600,23808514100,26400,26400,26400,26400,20660
|
|
20240809,182500,23808514100,26400,26400,26400,26400,0
|
|
20240809,182400,23808514100,26400,26400,26400,26400,0
|
|
20240809,182300,23808514100,26400,26400,26400,26400,0
|
|
20240809,182200,23808514100,26400,26400,26400,26400,0
|
|
20240809,182100,23808514100,26400,26400,26400,26400,0
|
|
20240809,182000,23808514100,26400,26400,26400,26400,0
|
|
20240809,181900,23808514100,26400,26400,26400,26400,0
|
|
20240809,181800,23808514100,26400,26400,26400,26400,0
|
|
20240809,181700,23808514100,26400,26400,26400,26400,0
|
|
20240809,181600,23808514100,26400,26400,26400,26400,0
|
|
20240809,181500,23808514100,26400,26400,26400,26400,0
|
|
20240809,181400,23808514100,26400,26400,26400,26400,0
|
|
20240809,181300,23808514100,26400,26400,26400,26400,0
|
|
20240809,181200,23808514100,26400,26400,26400,26400,0
|
|
20240809,181100,23808514100,26400,26400,26400,26400,0
|
|
20240809,181000,23808514100,26400,26400,26400,26400,0
|
|
20240809,180900,23808514100,26400,26400,26400,26400,0
|
|
20240809,180800,23808514100,26400,26400,26400,26400,0
|
|
20240809,180700,23808514100,26400,26400,26400,26400,0
|
|
20240809,180600,23808514100,26400,26400,26400,26400,0
|
|
20240809,180500,23808514100,26400,26400,26400,26400,0
|
|
20240809,180400,23808514100,26400,26400,26400,26400,0
|
|
20240809,180300,23808514100,26400,26400,26400,26400,0
|
|
20240809,180200,23808514100,26400,26400,26400,26400,0
|
|
20240809,180100,23808514100,26400,26400,26400,26400,0
|
|
20240809,180000,23808514100,26400,26400,26400,26400,0
|
|
20240809,175900,23808514100,26400,26400,26400,26400,0
|
|
20240809,175800,23808514100,26400,26400,26400,26400,0
|
|
20240809,175700,23808514100,26400,26400,26400,26400,0
|
|
20240809,175600,23808514100,26400,26400,26400,26400,20660
|
|
20240809,175500,23808514100,26400,26400,26400,26400,0
|
|
20240809,175400,23808514100,26400,26400,26400,26400,0
|
|
20240809,175300,23808514100,26400,26400,26400,26400,0
|
|
20240809,175200,23808514100,26400,26400,26400,26400,0
|
|
20240809,175100,23808514100,26400,26400,26400,26400,0
|
|
20240809,175000,23808514100,26400,26400,26400,26400,0
|
|
20240809,174900,23808514100,26400,26400,26400,26400,0
|
|
20240809,174800,23808514100,26400,26400,26400,26400,0
|
|
20240809,174700,23808514100,26400,26400,26400,26400,0
|
|
20240809,174600,23808514100,26400,26400,26400,26400,0
|
|
20240809,174500,23808514100,26400,26400,26400,26400,0
|
|
20240809,174400,23808514100,26400,26400,26400,26400,0
|
|
20240809,174300,23808514100,26400,26400,26400,26400,0
|
|
20240809,174200,23808514100,26400,26400,26400,26400,0
|
|
20240809,174100,23808514100,26400,26400,26400,26400,0
|
|
20240809,174000,23808514100,26400,26400,26400,26400,0
|
|
20240809,173900,23808514100,26400,26400,26400,26400,0
|
|
20240809,173800,23808514100,26400,26400,26400,26400,0
|
|
20240809,173700,23808514100,26400,26400,26400,26400,0
|
|
20240809,173600,23808514100,26400,26400,26400,26400,0
|
|
20240809,173500,23808514100,26400,26400,26400,26400,0
|
|
20240809,173400,23808514100,26400,26400,26400,26400,0
|
|
20240809,173300,23808514100,26400,26400,26400,26400,0
|
|
20240809,173200,23808514100,26400,26400,26400,26400,0
|
|
20240809,173100,23808514100,26400,26400,26400,26400,0
|
|
20240809,173000,23808514100,26400,26400,26400,26400,0
|
|
20240809,172900,23808514100,26400,26400,26400,26400,0
|
|
20240809,172800,23808514100,26400,26400,26400,26400,0
|
|
20240809,172700,23808514100,26400,26400,26400,26400,0
|
|
20240809,172600,23808514100,26400,26400,26400,26400,20660
|
|
20240809,172500,23808514100,26400,26400,26400,26400,0
|
|
20240809,172400,23808514100,26400,26400,26400,26400,0
|
|
20240809,172300,23808514100,26400,26400,26400,26400,0
|
|
20240809,172200,23808514100,26400,26400,26400,26400,0
|
|
20240809,172100,23808514100,26400,26400,26400,26400,0
|
|
20240809,172000,23808514100,26400,26400,26400,26400,0
|
|
20240809,171900,23808514100,26400,26400,26400,26400,0
|
|
20240809,171800,23808514100,26400,26400,26400,26400,0
|
|
20240809,171700,23808514100,26400,26400,26400,26400,0
|
|
20240809,171600,23808514100,26400,26400,26400,26400,0
|
|
20240809,171500,23808514100,26400,26400,26400,26400,0
|
|
20240809,171400,23808514100,26400,26400,26400,26400,0
|
|
20240809,171300,23808514100,26400,26400,26400,26400,0
|
|
20240809,171200,23808514100,26400,26400,26400,26400,0
|
|
20240809,171100,23808514100,26400,26400,26400,26400,0
|
|
20240809,171000,23808514100,26400,26400,26400,26400,0
|
|
20240809,170900,23808514100,26400,26400,26400,26400,0
|
|
20240809,170800,23808514100,26400,26400,26400,26400,0
|
|
20240809,170700,23808514100,26400,26400,26400,26400,0
|
|
20240809,170600,23808514100,26400,26400,26400,26400,0
|
|
20240809,170500,23808514100,26400,26400,26400,26400,0
|
|
20240809,170400,23808514100,26400,26400,26400,26400,0
|
|
20240809,170300,23808514100,26400,26400,26400,26400,0
|
|
20240809,170200,23808514100,26400,26400,26400,26400,0
|
|
20240809,170100,23808514100,26400,26400,26400,26400,0
|
|
20240809,170000,23808514100,26400,26400,26400,26400,0
|
|
20240809,165900,23808514100,26400,26400,26400,26400,0
|
|
20240809,165800,23808514100,26400,26400,26400,26400,0
|
|
20240809,165700,23808514100,26400,26400,26400,26400,0
|
|
20240809,165600,23808514100,26400,26400,26400,26400,20660
|
|
20240809,165500,23808514100,26400,26400,26400,26400,0
|
|
20240809,165400,23808514100,26400,26400,26400,26400,0
|
|
20240809,165300,23808514100,26400,26400,26400,26400,0
|
|
20240809,165200,23808514100,26400,26400,26400,26400,0
|
|
20240809,165100,23808514100,26400,26400,26400,26400,0
|
|
20240809,165000,23808514100,26400,26400,26400,26400,0
|
|
20240809,164900,23808514100,26400,26400,26400,26400,0
|
|
20240809,164800,23808514100,26400,26400,26400,26400,0
|
|
20240809,164700,23808514100,26400,26400,26400,26400,0
|
|
20240809,164600,23808514100,26400,26400,26400,26400,0
|
|
20240809,164500,23808514100,26400,26400,26400,26400,0
|
|
20240809,164400,23808514100,26400,26400,26400,26400,0
|
|
20240809,164300,23808514100,26400,26400,26400,26400,0
|
|
20240809,164200,23808514100,26400,26400,26400,26400,0
|
|
20240809,164100,23808514100,26400,26400,26400,26400,0
|
|
20240809,164000,23808514100,26400,26400,26400,26400,0
|
|
20240809,163900,23808514100,26400,26400,26400,26400,0
|
|
20240809,163800,23808514100,26400,26400,26400,26400,0
|
|
20240809,163700,23808514100,26400,26400,26400,26400,0
|
|
20240809,163600,23808514100,26400,26400,26400,26400,0
|
|
20240809,163500,23808514100,26400,26400,26400,26400,0
|
|
20240809,163400,23808514100,26400,26400,26400,26400,0
|
|
20240809,163300,23808514100,26400,26400,26400,26400,0
|
|
20240809,163200,23808514100,26400,26400,26400,26400,0
|
|
20240809,163100,23808514100,26400,26400,26400,26400,0
|
|
20240809,163000,23808514100,26400,26400,26400,26400,0
|
|
20240809,162900,23808514100,26400,26400,26400,26400,0
|
|
20240809,162800,23808514100,26400,26400,26400,26400,0
|
|
20240809,162700,23808514100,26400,26400,26400,26400,0
|
|
20240809,162600,23808514100,26400,26400,26400,26400,20660
|
|
20240809,162500,23808514100,26400,26400,26400,26400,0
|
|
20240809,162400,23808514100,26400,26400,26400,26400,0
|
|
20240809,162300,23808514100,26400,26400,26400,26400,0
|
|
20240809,162200,23808514100,26400,26400,26400,26400,0
|
|
20240809,162100,23808514100,26400,26400,26400,26400,0
|
|
20240809,162000,23808514100,26400,26400,26400,26400,0
|
|
20240809,161900,23808514100,26400,26400,26400,26400,0
|
|
20240809,161800,23808514100,26400,26400,26400,26400,0
|
|
20240809,161700,23808514100,26400,26400,26400,26400,0
|
|
20240809,161600,23808514100,26400,26400,26400,26400,0
|
|
20240809,161500,23808514100,26400,26400,26400,26400,0
|
|
20240809,161400,23808514100,26400,26400,26400,26400,0
|
|
20240809,161300,23808514100,26400,26400,26400,26400,0
|
|
20240809,161200,23808514100,26400,26400,26400,26400,0
|
|
20240809,161100,23808514100,26400,26400,26400,26400,0
|
|
20240809,161000,23808514100,26400,26400,26400,26400,0
|
|
20240809,160900,23808514100,26400,26400,26400,26400,0
|
|
20240809,160800,23808514100,26400,26400,26400,26400,0
|
|
20240809,160700,23808514100,26400,26400,26400,26400,0
|
|
20240809,160600,23808514100,26400,26400,26400,26400,0
|
|
20240809,160500,23808514100,26400,26400,26400,26400,0
|
|
20240809,160400,23808514100,26400,26400,26400,26400,0
|
|
20240809,160300,23808514100,26400,26400,26400,26400,0
|
|
20240809,160200,23808514100,26400,26400,26400,26400,0
|
|
20240809,160100,23808514100,26400,26400,26400,26400,0
|
|
20240809,160000,23808514100,26400,26400,26400,26400,0
|
|
20240809,155900,23808514100,26400,26400,26400,26400,0
|
|
20240809,155800,23808514100,26400,26400,26400,26400,0
|
|
20240809,155700,23808514100,26400,26400,26400,26400,0
|
|
20240809,155600,23808514100,26400,26400,26400,26400,20660
|
|
20240809,155500,23808514100,26400,26400,26400,26400,0
|
|
20240809,155400,23808514100,26400,26400,26400,26400,0
|
|
20240809,155300,23808514100,26400,26400,26400,26400,0
|
|
20240809,155200,23808514100,26400,26400,26400,26400,0
|
|
20240809,155100,23808514100,26400,26400,26400,26400,0
|
|
20240809,155000,23808514100,26400,26400,26400,26400,0
|
|
20240809,154900,23808514100,26400,26400,26400,26400,0
|
|
20240809,154800,23808514100,26400,26400,26400,26400,0
|
|
20240809,154700,23808514100,26400,26400,26400,26400,0
|
|
20240809,154600,23808514100,26400,26400,26400,26400,0
|
|
20240809,154500,23808514100,26400,26400,26400,26400,0
|
|
20240809,154400,23808514100,26400,26400,26400,26400,0
|
|
20240809,154300,23808514100,26400,26400,26400,26400,0
|
|
20240809,154200,23808514100,26400,26400,26400,26400,0
|
|
20240809,154100,23808514100,26400,26400,26400,26400,0
|
|
20240809,154000,23808514100,26400,26400,26400,26400,0
|
|
20240809,153900,23808514100,26400,26400,26400,26400,0
|
|
20240809,153800,23808514100,26400,26400,26400,26400,0
|
|
20240809,153700,23808514100,26400,26400,26400,26400,0
|
|
20240809,153600,23808514100,26400,26400,26400,26400,0
|
|
20240809,153500,23808514100,26400,26400,26400,26400,0
|
|
20240809,153400,23808514100,26400,26400,26400,26400,0
|
|
20240809,153300,23808514100,26400,26400,26400,26400,0
|
|
20240809,153200,23808514100,26400,26400,26400,26400,0
|
|
20240809,153100,23808514100,26400,26400,26400,26400,0
|
|
20240809,153000,23808514100,26400,26400,26400,26400,20660
|
|
20240809,152900,23263090100,26350,26350,26350,26350,0
|
|
20240809,152800,23263090100,26350,26350,26350,26350,0
|
|
20240809,152700,23263090100,26350,26350,26350,26350,0
|
|
20240809,152600,23263090100,26350,26350,26350,26350,0
|
|
20240809,152500,23263090100,26350,26350,26350,26350,0
|
|
20240809,152400,23263090100,26350,26350,26350,26350,0
|
|
20240809,152300,23263090100,26350,26350,26350,26350,0
|
|
20240809,152200,23263090100,26350,26350,26350,26350,0
|
|
20240809,152100,23263090100,26350,26350,26350,26350,0
|
|
20240809,152000,23263090100,26350,26350,26350,26350,0
|
|
20240809,151900,23263090100,26350,26400,26400,26350,2261
|
|
20240809,151800,23203479200,26400,26400,26450,26400,2694
|
|
20240809,151700,23132345900,26400,26450,26450,26400,4344
|
|
20240809,151600,23017657350,26400,26500,26500,26400,2486
|
|
20240809,151500,22951902000,26450,26500,26500,26450,1266
|
|
20240809,151400,22918407800,26450,26450,26450,26400,4134
|
|
20240809,151300,22809099100,26450,26450,26500,26400,3470
|
|
20240809,151200,22717339800,26450,26500,26500,26450,748
|
|
20240809,151100,22697550550,26450,26500,26500,26450,963
|
|
20240809,151000,22672068150,26450,26550,26550,26450,1933
|
|
20240809,150900,22620854900,26550,26450,26550,26450,9979
|
|
20240809,150800,22356410200,26400,26450,26450,26400,1877
|
|
20240809,150700,22306818150,26400,26400,26450,26400,814
|
|
20240809,150600,22285319000,26450,26450,26450,26400,2465
|
|
20240809,150500,22220147550,26450,26450,26450,26400,1905
|
|
20240809,150400,22169842200,26450,26500,26500,26400,5261
|
|
20240809,150300,22030687100,26450,26500,26500,26450,1107
|
|
20240809,150200,22001401550,26450,26500,26500,26450,1166
|
|
20240809,150100,21970548700,26450,26550,26550,26450,3531
|
|
20240809,150000,21876977450,26500,26550,26550,26500,1652
|
|
20240809,145900,21833150950,26550,26600,26600,26550,1390
|
|
20240809,145800,21796232250,26600,26550,26650,26550,1591
|
|
20240809,145700,21753907150,26550,26550,26600,26500,3019
|
|
20240809,145600,21673755000,26550,26550,26650,26550,2433
|
|
20240809,145500,21609060350,26550,26550,26600,26550,1181
|
|
20240809,145400,21577704650,26550,26600,26600,26550,2735
|
|
20240809,145300,21505061400,26600,26600,26650,26550,1990
|
|
20240809,145200,21452142200,26600,26650,26650,26600,2214
|
|
20240809,145100,21393209500,26650,26700,26700,26650,2269
|
|
20240809,145000,21332689550,26700,26700,26750,26650,3892
|
|
20240809,144900,21228837200,26750,26750,26800,26700,2937
|
|
20240809,144800,21150308700,26750,26750,26800,26700,3879
|
|
20240809,144700,21046563800,26800,26800,26800,26700,5028
|
|
20240809,144600,20911953000,26750,26650,26800,26650,7312
|
|
20240809,144500,20716447100,26700,26600,26700,26600,3141
|
|
20240809,144400,20632776500,26600,26500,26650,26500,7638
|
|
20240809,144300,20429719150,26500,26600,26600,26500,1049
|
|
20240809,144200,20401891250,26550,26550,26600,26500,1239
|
|
20240809,144100,20369011100,26500,26600,26600,26500,2635
|
|
20240809,144000,20299072650,26600,26600,26650,26550,330
|
|
20240809,143900,20290302150,26600,26600,26650,26550,800
|
|
20240809,143800,20269002750,26650,26650,26650,26600,836
|
|
20240809,143700,20246736050,26650,26550,26650,26550,8585
|
|
20240809,143600,20018441900,26500,26500,26500,26500,347
|
|
20240809,143500,20009246400,26550,26450,26550,26450,1632
|
|
20240809,143400,19966003350,26450,26550,26550,26450,2914
|
|
20240809,143300,19888784750,26500,26500,26550,26500,591
|
|
20240809,143200,19873122700,26500,26500,26550,26450,4249
|
|
20240809,143100,19760490200,26550,26450,26550,26450,3129
|
|
20240809,143000,19677610600,26450,26450,26500,26350,902
|
|
20240809,142900,19653781750,26500,26500,26550,26450,4592
|
|
20240809,142800,19532117350,26500,26400,26500,26350,12682
|
|
20240809,142700,19196212150,26400,26350,26400,26350,2558
|
|
20240809,142600,19128696950,26350,26350,26400,26350,672
|
|
20240809,142500,19110989600,26350,26350,26400,26350,309
|
|
20240809,142400,19102839950,26350,26350,26400,26350,256
|
|
20240809,142300,19096086900,26350,26300,26400,26300,1918
|
|
20240809,142200,19045541450,26300,26300,26350,26300,446
|
|
20240809,142100,19033804750,26300,26300,26350,26300,348
|
|
20240809,142000,19024646150,26300,26250,26350,26250,2036
|
|
20240809,141900,18971092700,26250,26250,26300,26250,505
|
|
20240809,141800,18957835800,26250,26250,26300,26250,768
|
|
20240809,141700,18937675750,26250,26250,26300,26250,2960
|
|
20240809,141600,18859841900,26300,26300,26300,26250,253
|
|
20240809,141500,18853189900,26300,26300,26300,26250,247
|
|
20240809,141400,18846699500,26300,26300,26300,26250,82
|
|
20240809,141300,18844546400,26300,26250,26300,26250,957
|
|
20240809,141200,18819388550,26300,26250,26300,26250,189
|
|
20240809,141100,18814426900,26250,26250,26300,26250,200
|
|
20240809,141000,18809176700,26300,26250,26300,26250,183
|
|
20240809,140900,18804372700,26250,26250,26250,26200,1477
|
|
20240809,140800,18765601600,26250,26200,26250,26200,248
|
|
20240809,140700,18759095700,26200,26250,26250,26200,193
|
|
20240809,140600,18754038100,26200,26300,26300,26200,1824
|
|
20240809,140500,18706188500,26250,26250,26250,26200,1307
|
|
20240809,140400,18671884750,26250,26300,26300,26200,5805
|
|
20240809,140300,18519502650,26300,26300,26300,26250,613
|
|
20240809,140200,18503399300,26300,26250,26350,26250,1073
|
|
20240809,140100,18475181150,26350,26300,26350,26300,679
|
|
20240809,140000,18457319550,26350,26250,26350,26250,3163
|
|
20240809,135900,18374215600,26250,26300,26300,26250,59
|
|
20240809,135800,18372666300,26300,26300,26350,26300,2807
|
|
20240809,135700,18298830150,26350,26400,26400,26350,1354
|
|
20240809,135600,18263147850,26400,26300,26400,26300,1314
|
|
20240809,135500,18228566400,26350,26350,26350,26300,334
|
|
20240809,135400,18219766450,26300,26350,26400,26300,4861
|
|
20240809,135300,18091810950,26350,26300,26400,26300,2076
|
|
20240809,135200,18037100450,26300,26300,26350,26300,514
|
|
20240809,135100,18023582200,26350,26350,26350,26250,8927
|
|
20240809,135000,17788721650,26300,26350,26350,26300,8182
|
|
20240809,134900,17573532700,26350,26300,26350,26300,384
|
|
20240809,134800,17563431550,26300,26350,26400,26300,882
|
|
20240809,134700,17540194600,26300,26400,26400,26300,1618
|
|
20240809,134600,17497546550,26300,26350,26400,26300,2706
|
|
20240809,134500,17426227700,26350,26350,26400,26350,5377
|
|
20240809,134400,17284504350,26400,26400,26450,26350,356
|
|
20240809,134300,17275104050,26350,26400,26450,26350,1012
|
|
20240809,134200,17248392300,26400,26400,26400,26350,380
|
|
20240809,134100,17238361300,26400,26450,26450,26400,1601
|
|
20240809,134000,17196091800,26400,26400,26450,26350,1363
|
|
20240809,133900,17160093750,26400,26350,26400,26350,909
|
|
20240809,133800,17136107600,26400,26350,26400,26350,197
|
|
20240809,133700,17130909150,26400,26350,26400,26350,267
|
|
20240809,133600,17123862850,26400,26400,26400,26350,130
|
|
20240809,133500,17120432000,26350,26400,26400,26350,174
|
|
20240809,133400,17115846100,26400,26400,26400,26350,231
|
|
20240809,133300,17109754900,26400,26350,26400,26350,553
|
|
20240809,133200,17095162050,26400,26350,26400,26350,224
|
|
20240809,133100,17089250600,26350,26400,26400,26350,1047
|
|
20240809,133000,17061659200,26400,26400,26400,26350,920
|
|
20240809,132900,17037384400,26400,26350,26400,26350,399
|
|
20240809,132800,17026868850,26350,26350,26400,26300,5684
|
|
20240809,132700,16877059350,26400,26350,26400,26350,370
|
|
20240809,132600,16867305600,26400,26350,26400,26350,376
|
|
20240809,132500,16857393400,26400,26400,26400,26350,151
|
|
20240809,132400,16853408800,26400,26400,26450,26350,195
|
|
20240809,132300,16848262950,26400,26450,26450,26400,2403
|
|
20240809,132200,16784817700,26400,26450,26450,26350,676
|
|
20240809,132100,16766979900,26450,26400,26450,26350,186
|
|
20240809,132000,16762070050,26400,26400,26450,26350,4285
|
|
20240809,131900,16648937800,26400,26450,26500,26400,280
|
|
20240809,131800,16641541500,26400,26400,26450,26400,427
|
|
20240809,131700,16630263950,26450,26500,26500,26400,106
|
|
20240809,131600,16627463700,26500,26500,26500,26400,472
|
|
20240809,131500,16614980550,26450,26450,26450,26400,878
|
|
20240809,131400,16591757550,26500,26450,26500,26450,80
|
|
20240809,131300,16589640800,26450,26450,26500,26450,636
|
|
20240809,131200,16572803900,26450,26450,26450,26450,222
|
|
20240809,131100,16566932000,26500,26450,26500,26450,3745
|
|
20240809,131000,16467854400,26500,26450,26500,26450,259
|
|
20240809,130900,16460997000,26450,26400,26500,26400,102
|
|
20240809,130800,16458299900,26450,26400,26450,26400,252
|
|
20240809,130700,16451635700,26450,26400,26450,26400,101
|
|
20240809,130600,16448967250,26450,26450,26450,26400,133
|
|
20240809,130500,16445454650,26450,26450,26500,26450,1330
|
|
20240809,130400,16410266150,26450,26450,26500,26450,630
|
|
20240809,130300,16393597450,26450,26450,26500,26450,57
|
|
20240809,130200,16392088800,26450,26500,26500,26450,287
|
|
20240809,130100,16384492450,26500,26450,26500,26450,62
|
|
20240809,130000,16382851500,26450,26500,26500,26450,369
|
|
20240809,125900,16373086750,26500,26450,26500,26450,134
|
|
20240809,125800,16369539500,26450,26500,26500,26450,853
|
|
20240809,125700,16346952200,26500,26400,26500,26400,548
|
|
20240809,125600,16332453900,26400,26400,26450,26400,139
|
|
20240809,125500,16328780850,26450,26400,26450,26400,1356
|
|
20240809,125400,16292916150,26450,26450,26450,26400,242
|
|
20240809,125300,16286522250,26450,26400,26450,26400,336
|
|
20240809,125200,16277647050,26400,26400,26450,26400,404
|
|
20240809,125100,16266978400,26400,26450,26450,26400,66
|
|
20240809,125000,16265232850,26400,26400,26450,26350,510
|
|
20240809,124900,16251766450,26400,26400,26400,26350,468
|
|
20240809,124800,16239411600,26400,26400,26400,26350,662
|
|
20240809,124700,16221936450,26400,26450,26450,26400,3274
|
|
20240809,124600,16135500000,26450,26400,26450,26400,312
|
|
20240809,124500,16127256000,26400,26450,26450,26400,232
|
|
20240809,124400,16121127850,26450,26450,26450,26400,22
|
|
20240809,124300,16120546000,26450,26400,26450,26400,22
|
|
20240809,124200,16119964650,26350,26400,26400,26350,854
|
|
20240809,124100,16097419400,26450,26400,26450,26400,329
|
|
20240809,124000,16088728750,26400,26400,26450,26400,164
|
|
20240809,123900,16084399100,26400,26400,26400,26400,234
|
|
20240809,123800,16078221500,26400,26400,26400,26400,230
|
|
20240809,123700,16072149500,26400,26450,26450,26400,280
|
|
20240809,123600,16064743750,26450,26400,26450,26400,526
|
|
20240809,123500,16050851750,26400,26350,26450,26350,402
|
|
20240809,123400,16040238550,26350,26400,26400,26350,866
|
|
20240809,123300,16017385250,26400,26350,26400,26350,30
|
|
20240809,123200,16016594250,26400,26350,26400,26350,407
|
|
20240809,123100,16005864650,26350,26350,26350,26350,975
|
|
20240809,123000,15980173400,26350,26400,26400,26350,3803
|
|
20240809,122900,15879948450,26400,26400,26400,26350,187
|
|
20240809,122800,15875019500,26400,26400,26400,26350,377
|
|
20240809,122700,15865068200,26400,26350,26400,26350,472
|
|
20240809,122600,15852629700,26400,26350,26400,26350,394
|
|
20240809,122500,15842247450,26350,26400,26400,26350,955
|
|
20240809,122400,15817043400,26400,26400,26450,26350,5506
|
|
20240809,122300,15671801400,26400,26450,26450,26400,4240
|
|
20240809,122200,15559851600,26450,26450,26500,26450,215
|
|
20240809,122100,15554164700,26450,26450,26500,26450,1475
|
|
20240809,122000,15515150300,26450,26400,26450,26400,486
|
|
20240809,121900,15502296350,26450,26450,26450,26400,758
|
|
20240809,121800,15482280250,26450,26400,26450,26400,102
|
|
20240809,121700,15479582600,26450,26450,26450,26400,721
|
|
20240809,121600,15460530400,26500,26450,26500,26450,3586
|
|
20240809,121500,15365669350,26450,26450,26500,26450,202
|
|
20240809,121400,15360326400,26500,26500,26500,26500,221
|
|
20240809,121300,15354469900,26500,26450,26550,26450,127
|
|
20240809,121200,15351105900,26450,26500,26500,26450,95
|
|
20240809,121100,15348589150,26500,26500,26500,26450,346
|
|
20240809,121000,15339427550,26500,26500,26550,26500,327
|
|
20240809,120900,15330761950,26500,26500,26500,26500,8
|
|
20240809,120800,15330549950,26500,26500,26550,26450,701
|
|
20240809,120700,15311973750,26500,26500,26500,26500,426
|
|
20240809,120600,15300684750,26500,26450,26500,26450,183
|
|
20240809,120500,15295842400,26500,26500,26500,26450,184
|
|
20240809,120400,15290966800,26500,26500,26500,26450,469
|
|
20240809,120300,15278545600,26500,26500,26500,26500,628
|
|
20240809,120200,15261903600,26500,26500,26500,26450,1683
|
|
20240809,120100,15217304400,26550,26550,26550,26500,187
|
|
20240809,120000,15212339600,26550,26500,26550,26500,296
|
|
20240809,115900,15204492950,26500,26500,26550,26500,333
|
|
20240809,115800,15195666850,26500,26500,26500,26500,930
|
|
20240809,115700,15171021850,26500,26500,26550,26500,115
|
|
20240809,115600,15167970500,26500,26500,26500,26500,1984
|
|
20240809,115500,15115394500,26500,26450,26500,26450,212
|
|
20240809,115400,15109786450,26450,26500,26500,26450,195
|
|
20240809,115300,15104623400,26500,26450,26500,26450,297
|
|
20240809,115200,15096763300,26450,26450,26450,26450,428
|
|
20240809,115100,15085442700,26450,26450,26500,26450,2619
|
|
20240809,115000,15016168550,26450,26400,26450,26350,814
|
|
20240809,114900,14994657800,26400,26400,26400,26350,348
|
|
20240809,114800,14985477900,26400,26400,26400,26350,338
|
|
20240809,114700,14976555350,26400,26350,26400,26350,82
|
|
20240809,114600,14974391050,26350,26400,26400,26350,2147
|
|
20240809,114500,14917712250,26400,26350,26400,26350,198
|
|
20240809,114400,14912492600,26400,26400,26400,26350,15
|
|
20240809,114300,14912097200,26400,26350,26400,26350,2191
|
|
20240809,114200,14854364300,26350,26350,26400,26350,350
|
|
20240809,114100,14845141700,26350,26400,26400,26350,676
|
|
20240809,114000,14827308350,26400,26350,26400,26350,84
|
|
20240809,113900,14825092700,26350,26350,26400,26300,1597
|
|
20240809,113800,14783023650,26300,26350,26350,26300,985
|
|
20240809,113700,14757071450,26350,26300,26350,26300,1880
|
|
20240809,113600,14707541150,26300,26350,26350,26300,199
|
|
20240809,113500,14702304850,26350,26300,26350,26300,646
|
|
20240809,113400,14685310900,26300,26350,26350,26300,1650
|
|
20240809,113300,14641834050,26350,26400,26400,26350,430
|
|
20240809,113200,14630503050,26400,26350,26400,26350,1071
|
|
20240809,113100,14602280300,26350,26400,26400,26350,66
|
|
20240809,113000,14600540950,26400,26350,26400,26350,191
|
|
20240809,112900,14595505850,26400,26350,26400,26350,103
|
|
20240809,112800,14592789600,26350,26350,26350,26300,563
|
|
20240809,112700,14577955000,26350,26350,26350,26300,136
|
|
20240809,112600,14574377600,26350,26400,26400,26300,761
|
|
20240809,112500,14554332500,26350,26350,26350,26300,959
|
|
20240809,112400,14529063000,26350,26300,26350,26300,91
|
|
20240809,112300,14526668700,26300,26350,26350,26300,1203
|
|
20240809,112200,14494988050,26350,26350,26350,26300,511
|
|
20240809,112100,14481533350,26350,26300,26350,26300,69
|
|
20240809,112000,14479717750,26300,26350,26350,26300,1818
|
|
20240809,111900,14431873800,26350,26400,26450,26300,3945
|
|
20240809,111800,14327881100,26400,26400,26400,26400,416
|
|
20240809,111700,14316898700,26400,26400,26400,26350,546
|
|
20240809,111600,14302503950,26400,26450,26450,26400,2345
|
|
20240809,111500,14240578400,26450,26450,26450,26450,608
|
|
20240809,111400,14224496800,26450,26450,26500,26450,1496
|
|
20240809,111300,14184925000,26450,26400,26450,26400,1527
|
|
20240809,111200,14144536000,26400,26350,26400,26350,142
|
|
20240809,111100,14140787600,26350,26400,26400,26350,298
|
|
20240809,111000,14132920500,26400,26400,26400,26350,130
|
|
20240809,110900,14129488550,26400,26400,26450,26400,670
|
|
20240809,110800,14111800500,26400,26400,26450,26400,66
|
|
20240809,110700,14110055000,26400,26350,26450,26350,1212
|
|
20240809,110600,14078057300,26400,26350,26400,26300,2581
|
|
20240809,110500,14010049800,26350,26400,26400,26350,859
|
|
20240809,110400,13987414150,26400,26300,26400,26300,3623
|
|
20240809,110300,13891957100,26350,26350,26350,26300,3670
|
|
20240809,110200,13795413000,26350,26400,26400,26300,5744
|
|
20240809,110100,13644079250,26400,26350,26400,26350,389
|
|
20240809,110000,13633817200,26400,26400,26450,26400,1137
|
|
20240809,105900,13603800050,26400,26400,26450,26400,1240
|
|
20240809,105800,13571062300,26450,26400,26450,26400,63
|
|
20240809,105700,13569396350,26400,26450,26450,26400,573
|
|
20240809,105600,13554240650,26450,26450,26500,26450,771
|
|
20240809,105500,13533841800,26450,26450,26450,26400,515
|
|
20240809,105400,13520223100,26500,26400,26500,26400,293
|
|
20240809,105300,13512473400,26400,26400,26450,26400,119
|
|
20240809,105200,13509328500,26450,26350,26450,26350,2804
|
|
20240809,105100,13435222150,26400,26400,26450,26400,6663
|
|
20240809,105000,13259270400,26450,26400,26450,26400,859
|
|
20240809,104900,13236587650,26400,26400,26450,26400,240
|
|
20240809,104800,13230250800,26400,26400,26450,26400,995
|
|
20240809,104700,13203967450,26400,26450,26500,26400,484
|
|
20240809,104600,13191174650,26400,26450,26450,26400,885
|
|
20240809,104500,13167779900,26450,26450,26550,26450,4986
|
|
20240809,104400,13035513350,26450,26550,26550,26400,7863
|
|
20240809,104300,12827346700,26550,26550,26550,26550,164
|
|
20240809,104200,12822992500,26550,26500,26550,26500,155
|
|
20240809,104100,12818880000,26550,26550,26550,26500,1648
|
|
20240809,104000,12775165850,26550,26550,26550,26500,208
|
|
20240809,103900,12769652200,26550,26500,26550,26500,161
|
|
20240809,103800,12765379850,26500,26550,26550,26500,852
|
|
20240809,103700,12742777700,26550,26500,26550,26500,358
|
|
20240809,103600,12733273250,26500,26550,26600,26500,447
|
|
20240809,103500,12721417450,26550,26550,26600,26500,1441
|
|
20240809,103400,12683155700,26500,26550,26600,26500,1442
|
|
20240809,103300,12644871550,26550,26550,26600,26500,550
|
|
20240809,103200,12630265050,26550,26450,26550,26450,2827
|
|
20240809,103100,12555341550,26450,26450,26500,26400,5834
|
|
20240809,103000,12401149300,26450,26500,26550,26400,15785
|
|
20240809,102900,11983397700,26500,26550,26550,26500,855
|
|
20240809,102800,11960717250,26550,26500,26550,26500,826
|
|
20240809,102700,11938792150,26550,26550,26550,26500,1145
|
|
20240809,102600,11908443100,26550,26550,26600,26550,2931
|
|
20240809,102500,11830618000,26550,26600,26650,26550,2230
|
|
20240809,102400,11771350650,26650,26550,26650,26550,506
|
|
20240809,102300,11757888700,26600,26600,26650,26550,1109
|
|
20240809,102200,11728379850,26600,26600,26650,26550,760
|
|
20240809,102100,11708162450,26600,26550,26600,26550,241
|
|
20240809,102000,11701760650,26550,26550,26600,26500,1022
|
|
20240809,101900,11674615050,26550,26550,26600,26500,963
|
|
20240809,101800,11649052050,26600,26550,26600,26550,677
|
|
20240809,101700,11631075100,26600,26550,26600,26500,1711
|
|
20240809,101600,11585654150,26600,26550,26600,26550,1589
|
|
20240809,101500,11543465500,26550,26550,26600,26500,6877
|
|
20240809,101400,11361039800,26550,26650,26650,26500,10109
|
|
20240809,101300,11092424450,26650,26600,26650,26600,901
|
|
20240809,101200,11068456250,26650,26650,26650,26600,1825
|
|
20240809,101100,11019896350,26650,26700,26700,26650,3781
|
|
20240809,101000,10919131500,26700,26700,26750,26650,4937
|
|
20240809,100900,10787314550,26750,26750,26750,26700,2611
|
|
20240809,100800,10717563750,26750,26750,26800,26700,2406
|
|
20240809,100700,10653129300,26750,26700,26800,26700,1911
|
|
20240809,100600,10602002150,26750,26750,26800,26700,4371
|
|
20240809,100500,10485119550,26800,26800,26800,26750,625
|
|
20240809,100400,10468379650,26800,26800,26800,26750,879
|
|
20240809,100300,10444853100,26800,26750,26800,26750,708
|
|
20240809,100200,10425880200,26750,26800,26850,26750,990
|
|
20240809,100100,10399360750,26800,26800,26850,26800,1710
|
|
20240809,100000,10353531150,26850,26950,26950,26850,1830
|
|
20240809,095900,10304351500,26900,26950,26950,26900,558
|
|
20240809,095800,10289331350,26950,26900,26950,26900,402
|
|
20240809,095700,10278507700,26900,26900,26900,26850,1288
|
|
20240809,095600,10243860750,26900,26800,26900,26800,1263
|
|
20240809,095500,10209948250,26800,26850,26850,26800,518
|
|
20240809,095400,10196048150,26850,26750,26850,26750,1064
|
|
20240809,095300,10167531650,26750,26850,26850,26750,2147
|
|
20240809,095200,10110008400,26850,26800,26850,26800,285
|
|
20240809,095100,10102356900,26800,26800,26850,26800,663
|
|
20240809,095000,10084564500,26800,26750,26850,26700,5462
|
|
20240809,094900,9938331400,26750,26700,26750,26700,1337
|
|
20240809,094800,9902621800,26700,26800,26800,26700,3053
|
|
20240809,094700,9820990350,26800,26750,26800,26750,1028
|
|
20240809,094600,9793474200,26750,26750,26800,26700,661
|
|
20240809,094500,9775785950,26700,26750,26750,26700,1218
|
|
20240809,094400,9743243350,26750,26650,26800,26650,1866
|
|
20240809,094300,9693379000,26700,26800,26800,26650,7369
|
|
20240809,094200,9496476750,26800,26750,26800,26750,917
|
|
20240809,094100,9471904100,26800,26800,26850,26750,1130
|
|
20240809,094000,9441620450,26800,26850,26850,26800,2418
|
|
20240809,093900,9376792100,26850,26900,26900,26850,5101
|
|
20240809,093800,9239792350,26900,26900,26950,26850,4061
|
|
20240809,093700,9130479750,26900,26850,26900,26850,1243
|
|
20240809,093600,9097077250,26850,26800,26850,26800,2936
|
|
20240809,093500,9018335800,26800,26750,26850,26700,6630
|
|
20240809,093400,8840763850,26700,26750,26750,26700,1029
|
|
20240809,093300,8813239400,26700,26750,26750,26700,3081
|
|
20240809,093200,8730857800,26750,26750,26800,26750,2471
|
|
20240809,093100,8664733750,26750,26800,26800,26750,919
|
|
20240809,093000,8640126600,26800,26850,26850,26800,4140
|
|
20240809,092900,8529145500,26850,26800,26850,26800,2009
|
|
20240809,092800,8475269350,26850,26700,26850,26700,2341
|
|
20240809,092700,8412534050,26750,26700,26800,26650,4950
|
|
20240809,092600,8280257950,26700,26750,26750,26650,7071
|
|
20240809,092500,8091606200,26750,26800,26800,26650,16921
|
|
20240809,092400,7638982400,26850,26850,26850,26800,7433
|
|
20240809,092300,7439608850,26850,26850,26900,26850,1566
|
|
20240809,092200,7397546550,26850,27000,27050,26850,19141
|
|
20240809,092100,6882874400,27000,26950,27050,26950,4365
|
|
20240809,092000,6765126500,27000,26950,27000,26950,2367
|
|
20240809,091900,6701314400,26950,27050,27050,26950,3014
|
|
20240809,091800,6619990350,27050,27050,27050,27000,1686
|
|
20240809,091700,6574448450,27050,26950,27050,26950,2720
|
|
20240809,091600,6500992550,27000,26950,27000,26900,4615
|
|
20240809,091500,6376520850,27000,26900,27000,26900,3536
|
|
20240809,091400,6281213650,26900,27050,27050,26900,10157
|
|
20240809,091300,6007207050,27050,26950,27050,26950,3340
|
|
20240809,091200,5917066850,26950,27000,27000,26950,7681
|
|
20240809,091100,5709871500,27000,27050,27100,27000,7371
|
|
20240809,091000,5510557250,27100,27200,27200,27050,7075
|
|
20240809,090900,5318696100,27200,27300,27350,27150,12342
|
|
20240809,090800,4982045000,27300,27150,27350,27150,12414
|
|
20240809,090700,4643685450,27150,27050,27150,27000,9154
|
|
20240809,090600,4395766100,27050,26950,27050,26950,4316
|
|
20240809,090500,4279236200,27000,26850,27050,26850,10761
|
|
20240809,090400,3989211450,26850,27150,27200,26850,24526
|
|
20240809,090300,3325810100,27150,27100,27250,27100,8694
|
|
20240809,090200,3089732050,27100,27100,27200,27000,14520
|
|
20240809,090100,2696650800,27100,27400,27400,27050,25131
|
|
20240809,090000,2011805850,27350,27300,27450,27300,73559
|