746 lines
40 KiB
CSV
746 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,212300,14342257250,26600,26600,26600,26600,12419
|
|
20240813,212200,14342257250,26600,26600,26600,26600,0
|
|
20240813,212100,14342257250,26600,26600,26600,26600,0
|
|
20240813,212000,14342257250,26600,26600,26600,26600,0
|
|
20240813,211900,14342257250,26600,26600,26600,26600,0
|
|
20240813,211800,14342257250,26600,26600,26600,26600,0
|
|
20240813,211700,14342257250,26600,26600,26600,26600,0
|
|
20240813,211600,14342257250,26600,26600,26600,26600,0
|
|
20240813,211500,14342257250,26600,26600,26600,26600,0
|
|
20240813,211400,14342257250,26600,26600,26600,26600,0
|
|
20240813,211300,14342257250,26600,26600,26600,26600,0
|
|
20240813,211200,14342257250,26600,26600,26600,26600,0
|
|
20240813,211100,14342257250,26600,26600,26600,26600,0
|
|
20240813,211000,14342257250,26600,26600,26600,26600,0
|
|
20240813,210900,14342257250,26600,26600,26600,26600,0
|
|
20240813,210800,14342257250,26600,26600,26600,26600,0
|
|
20240813,210700,14342257250,26600,26600,26600,26600,0
|
|
20240813,210600,14342257250,26600,26600,26600,26600,0
|
|
20240813,210500,14342257250,26600,26600,26600,26600,0
|
|
20240813,210400,14342257250,26600,26600,26600,26600,0
|
|
20240813,210300,14342257250,26600,26600,26600,26600,0
|
|
20240813,210200,14342257250,26600,26600,26600,26600,0
|
|
20240813,210100,14342257250,26600,26600,26600,26600,0
|
|
20240813,210000,14342257250,26600,26600,26600,26600,0
|
|
20240813,205900,14342257250,26600,26600,26600,26600,0
|
|
20240813,205800,14342257250,26600,26600,26600,26600,0
|
|
20240813,205700,14342257250,26600,26600,26600,26600,0
|
|
20240813,205600,14342257250,26600,26600,26600,26600,0
|
|
20240813,205500,14342257250,26600,26600,26600,26600,0
|
|
20240813,205400,14342257250,26600,26600,26600,26600,0
|
|
20240813,205300,14342257250,26600,26600,26600,26600,12419
|
|
20240813,205200,14342257250,26600,26600,26600,26600,0
|
|
20240813,205100,14342257250,26600,26600,26600,26600,0
|
|
20240813,205000,14342257250,26600,26600,26600,26600,0
|
|
20240813,204900,14342257250,26600,26600,26600,26600,0
|
|
20240813,204800,14342257250,26600,26600,26600,26600,0
|
|
20240813,204700,14342257250,26600,26600,26600,26600,0
|
|
20240813,204600,14342257250,26600,26600,26600,26600,0
|
|
20240813,204500,14342257250,26600,26600,26600,26600,0
|
|
20240813,204400,14342257250,26600,26600,26600,26600,0
|
|
20240813,204300,14342257250,26600,26600,26600,26600,0
|
|
20240813,204200,14342257250,26600,26600,26600,26600,0
|
|
20240813,204100,14342257250,26600,26600,26600,26600,0
|
|
20240813,204000,14342257250,26600,26600,26600,26600,0
|
|
20240813,203900,14342257250,26600,26600,26600,26600,0
|
|
20240813,203800,14342257250,26600,26600,26600,26600,0
|
|
20240813,203700,14342257250,26600,26600,26600,26600,0
|
|
20240813,203600,14342257250,26600,26600,26600,26600,0
|
|
20240813,203500,14342257250,26600,26600,26600,26600,0
|
|
20240813,203400,14342257250,26600,26600,26600,26600,0
|
|
20240813,203300,14342257250,26600,26600,26600,26600,0
|
|
20240813,203200,14342257250,26600,26600,26600,26600,0
|
|
20240813,203100,14342257250,26600,26600,26600,26600,0
|
|
20240813,203000,14342257250,26600,26600,26600,26600,0
|
|
20240813,202900,14342257250,26600,26600,26600,26600,0
|
|
20240813,202800,14342257250,26600,26600,26600,26600,0
|
|
20240813,202700,14342257250,26600,26600,26600,26600,0
|
|
20240813,202600,14342257250,26600,26600,26600,26600,0
|
|
20240813,202500,14342257250,26600,26600,26600,26600,0
|
|
20240813,202400,14342257250,26600,26600,26600,26600,0
|
|
20240813,202300,14342257250,26600,26600,26600,26600,12419
|
|
20240813,202200,14342257250,26600,26600,26600,26600,0
|
|
20240813,202100,14342257250,26600,26600,26600,26600,0
|
|
20240813,202000,14342257250,26600,26600,26600,26600,0
|
|
20240813,201900,14342257250,26600,26600,26600,26600,0
|
|
20240813,201800,14342257250,26600,26600,26600,26600,0
|
|
20240813,201700,14342257250,26600,26600,26600,26600,0
|
|
20240813,201600,14342257250,26600,26600,26600,26600,0
|
|
20240813,201500,14342257250,26600,26600,26600,26600,0
|
|
20240813,201400,14342257250,26600,26600,26600,26600,0
|
|
20240813,201300,14342257250,26600,26600,26600,26600,0
|
|
20240813,201200,14342257250,26600,26600,26600,26600,0
|
|
20240813,201100,14342257250,26600,26600,26600,26600,0
|
|
20240813,201000,14342257250,26600,26600,26600,26600,0
|
|
20240813,200900,14342257250,26600,26600,26600,26600,0
|
|
20240813,200800,14342257250,26600,26600,26600,26600,0
|
|
20240813,200700,14342257250,26600,26600,26600,26600,0
|
|
20240813,200600,14342257250,26600,26600,26600,26600,0
|
|
20240813,200500,14342257250,26600,26600,26600,26600,0
|
|
20240813,200400,14342257250,26600,26600,26600,26600,0
|
|
20240813,200300,14342257250,26600,26600,26600,26600,0
|
|
20240813,200200,14342257250,26600,26600,26600,26600,0
|
|
20240813,200100,14342257250,26600,26600,26600,26600,0
|
|
20240813,200000,14342257250,26600,26600,26600,26600,0
|
|
20240813,195900,14342257250,26600,26600,26600,26600,0
|
|
20240813,195800,14342257250,26600,26600,26600,26600,0
|
|
20240813,195700,14342257250,26600,26600,26600,26600,0
|
|
20240813,195600,14342257250,26600,26600,26600,26600,0
|
|
20240813,195500,14342257250,26600,26600,26600,26600,0
|
|
20240813,195400,14342257250,26600,26600,26600,26600,0
|
|
20240813,195300,14342257250,26600,26600,26600,26600,12419
|
|
20240813,195200,14342257250,26600,26600,26600,26600,0
|
|
20240813,195100,14342257250,26600,26600,26600,26600,0
|
|
20240813,195000,14342257250,26600,26600,26600,26600,0
|
|
20240813,194900,14342257250,26600,26600,26600,26600,0
|
|
20240813,194800,14342257250,26600,26600,26600,26600,0
|
|
20240813,194700,14342257250,26600,26600,26600,26600,0
|
|
20240813,194600,14342257250,26600,26600,26600,26600,0
|
|
20240813,194500,14342257250,26600,26600,26600,26600,0
|
|
20240813,194400,14342257250,26600,26600,26600,26600,0
|
|
20240813,194300,14342257250,26600,26600,26600,26600,0
|
|
20240813,194200,14342257250,26600,26600,26600,26600,0
|
|
20240813,194100,14342257250,26600,26600,26600,26600,0
|
|
20240813,194000,14342257250,26600,26600,26600,26600,0
|
|
20240813,193900,14342257250,26600,26600,26600,26600,0
|
|
20240813,193800,14342257250,26600,26600,26600,26600,0
|
|
20240813,193700,14342257250,26600,26600,26600,26600,0
|
|
20240813,193600,14342257250,26600,26600,26600,26600,0
|
|
20240813,193500,14342257250,26600,26600,26600,26600,0
|
|
20240813,193400,14342257250,26600,26600,26600,26600,0
|
|
20240813,193300,14342257250,26600,26600,26600,26600,0
|
|
20240813,193200,14342257250,26600,26600,26600,26600,0
|
|
20240813,193100,14342257250,26600,26600,26600,26600,0
|
|
20240813,193000,14342257250,26600,26600,26600,26600,0
|
|
20240813,192900,14342257250,26600,26600,26600,26600,0
|
|
20240813,192800,14342257250,26600,26600,26600,26600,0
|
|
20240813,192700,14342257250,26600,26600,26600,26600,0
|
|
20240813,192600,14342257250,26600,26600,26600,26600,0
|
|
20240813,192500,14342257250,26600,26600,26600,26600,0
|
|
20240813,192400,14342257250,26600,26600,26600,26600,0
|
|
20240813,192300,14342257250,26600,26600,26600,26600,12419
|
|
20240813,192200,14342257250,26600,26600,26600,26600,0
|
|
20240813,192100,14342257250,26600,26600,26600,26600,0
|
|
20240813,192000,14342257250,26600,26600,26600,26600,0
|
|
20240813,191900,14342257250,26600,26600,26600,26600,0
|
|
20240813,191800,14342257250,26600,26600,26600,26600,0
|
|
20240813,191700,14342257250,26600,26600,26600,26600,0
|
|
20240813,191600,14342257250,26600,26600,26600,26600,0
|
|
20240813,191500,14342257250,26600,26600,26600,26600,0
|
|
20240813,191400,14342257250,26600,26600,26600,26600,0
|
|
20240813,191300,14342257250,26600,26600,26600,26600,0
|
|
20240813,191200,14342257250,26600,26600,26600,26600,0
|
|
20240813,191100,14342257250,26600,26600,26600,26600,0
|
|
20240813,191000,14342257250,26600,26600,26600,26600,0
|
|
20240813,190900,14342257250,26600,26600,26600,26600,0
|
|
20240813,190800,14342257250,26600,26600,26600,26600,0
|
|
20240813,190700,14342257250,26600,26600,26600,26600,0
|
|
20240813,190600,14342257250,26600,26600,26600,26600,0
|
|
20240813,190500,14342257250,26600,26600,26600,26600,0
|
|
20240813,190400,14342257250,26600,26600,26600,26600,0
|
|
20240813,190300,14342257250,26600,26600,26600,26600,0
|
|
20240813,190200,14342257250,26600,26600,26600,26600,0
|
|
20240813,190100,14342257250,26600,26600,26600,26600,0
|
|
20240813,190000,14342257250,26600,26600,26600,26600,0
|
|
20240813,185900,14342257250,26600,26600,26600,26600,0
|
|
20240813,185800,14342257250,26600,26600,26600,26600,0
|
|
20240813,185700,14342257250,26600,26600,26600,26600,0
|
|
20240813,185600,14342257250,26600,26600,26600,26600,0
|
|
20240813,185500,14342257250,26600,26600,26600,26600,0
|
|
20240813,185400,14342257250,26600,26600,26600,26600,0
|
|
20240813,185300,14342257250,26600,26600,26600,26600,12419
|
|
20240813,185200,14342257250,26600,26600,26600,26600,0
|
|
20240813,185100,14342257250,26600,26600,26600,26600,0
|
|
20240813,185000,14342257250,26600,26600,26600,26600,0
|
|
20240813,184900,14342257250,26600,26600,26600,26600,0
|
|
20240813,184800,14342257250,26600,26600,26600,26600,0
|
|
20240813,184700,14342257250,26600,26600,26600,26600,0
|
|
20240813,184600,14342257250,26600,26600,26600,26600,0
|
|
20240813,184500,14342257250,26600,26600,26600,26600,0
|
|
20240813,184400,14342257250,26600,26600,26600,26600,0
|
|
20240813,184300,14342257250,26600,26600,26600,26600,0
|
|
20240813,184200,14342257250,26600,26600,26600,26600,0
|
|
20240813,184100,14342257250,26600,26600,26600,26600,0
|
|
20240813,184000,14342257250,26600,26600,26600,26600,0
|
|
20240813,183900,14342257250,26600,26600,26600,26600,0
|
|
20240813,183800,14342257250,26600,26600,26600,26600,0
|
|
20240813,183700,14342257250,26600,26600,26600,26600,0
|
|
20240813,183600,14342257250,26600,26600,26600,26600,0
|
|
20240813,183500,14342257250,26600,26600,26600,26600,0
|
|
20240813,183400,14342257250,26600,26600,26600,26600,0
|
|
20240813,183300,14342257250,26600,26600,26600,26600,0
|
|
20240813,183200,14342257250,26600,26600,26600,26600,0
|
|
20240813,183100,14342257250,26600,26600,26600,26600,0
|
|
20240813,183000,14342257250,26600,26600,26600,26600,0
|
|
20240813,182900,14342257250,26600,26600,26600,26600,0
|
|
20240813,182800,14342257250,26600,26600,26600,26600,0
|
|
20240813,182700,14342257250,26600,26600,26600,26600,0
|
|
20240813,182600,14342257250,26600,26600,26600,26600,0
|
|
20240813,182500,14342257250,26600,26600,26600,26600,0
|
|
20240813,182400,14342257250,26600,26600,26600,26600,0
|
|
20240813,182300,14342257250,26600,26600,26600,26600,12419
|
|
20240813,182200,14342257250,26600,26600,26600,26600,0
|
|
20240813,182100,14342257250,26600,26600,26600,26600,0
|
|
20240813,182000,14342257250,26600,26600,26600,26600,0
|
|
20240813,181900,14342257250,26600,26600,26600,26600,0
|
|
20240813,181800,14342257250,26600,26600,26600,26600,0
|
|
20240813,181700,14342257250,26600,26600,26600,26600,0
|
|
20240813,181600,14342257250,26600,26600,26600,26600,0
|
|
20240813,181500,14342257250,26600,26600,26600,26600,0
|
|
20240813,181400,14342257250,26600,26600,26600,26600,0
|
|
20240813,181300,14342257250,26600,26600,26600,26600,0
|
|
20240813,181200,14342257250,26600,26600,26600,26600,0
|
|
20240813,181100,14342257250,26600,26600,26600,26600,0
|
|
20240813,181000,14342257250,26600,26600,26600,26600,0
|
|
20240813,180900,14342257250,26600,26600,26600,26600,0
|
|
20240813,180800,14342257250,26600,26600,26600,26600,0
|
|
20240813,180700,14342257250,26600,26600,26600,26600,0
|
|
20240813,180600,14342257250,26600,26600,26600,26600,0
|
|
20240813,180500,14342257250,26600,26600,26600,26600,0
|
|
20240813,180400,14342257250,26600,26600,26600,26600,0
|
|
20240813,180300,14342257250,26600,26600,26600,26600,0
|
|
20240813,180200,14342257250,26600,26600,26600,26600,0
|
|
20240813,180100,14342257250,26600,26600,26600,26600,0
|
|
20240813,180000,14342257250,26600,26600,26600,26600,0
|
|
20240813,175900,14342257250,26600,26600,26600,26600,0
|
|
20240813,175800,14342257250,26600,26600,26600,26600,0
|
|
20240813,175700,14342257250,26600,26600,26600,26600,0
|
|
20240813,175600,14342257250,26600,26600,26600,26600,0
|
|
20240813,175500,14342257250,26600,26600,26600,26600,0
|
|
20240813,175400,14342257250,26600,26600,26600,26600,0
|
|
20240813,175300,14342257250,26600,26600,26600,26600,12419
|
|
20240813,175200,14342257250,26600,26600,26600,26600,0
|
|
20240813,175100,14342257250,26600,26600,26600,26600,0
|
|
20240813,175000,14342257250,26600,26600,26600,26600,0
|
|
20240813,174900,14342257250,26600,26600,26600,26600,0
|
|
20240813,174800,14342257250,26600,26600,26600,26600,0
|
|
20240813,174700,14342257250,26600,26600,26600,26600,0
|
|
20240813,174600,14342257250,26600,26600,26600,26600,0
|
|
20240813,174500,14342257250,26600,26600,26600,26600,0
|
|
20240813,174400,14342257250,26600,26600,26600,26600,0
|
|
20240813,174300,14342257250,26600,26600,26600,26600,0
|
|
20240813,174200,14342257250,26600,26600,26600,26600,0
|
|
20240813,174100,14342257250,26600,26600,26600,26600,0
|
|
20240813,174000,14342257250,26600,26600,26600,26600,0
|
|
20240813,173900,14342257250,26600,26600,26600,26600,0
|
|
20240813,173800,14342257250,26600,26600,26600,26600,0
|
|
20240813,173700,14342257250,26600,26600,26600,26600,0
|
|
20240813,173600,14342257250,26600,26600,26600,26600,0
|
|
20240813,173500,14342257250,26600,26600,26600,26600,0
|
|
20240813,173400,14342257250,26600,26600,26600,26600,0
|
|
20240813,173300,14342257250,26600,26600,26600,26600,0
|
|
20240813,173200,14342257250,26600,26600,26600,26600,0
|
|
20240813,173100,14342257250,26600,26600,26600,26600,0
|
|
20240813,173000,14342257250,26600,26600,26600,26600,0
|
|
20240813,172900,14342257250,26600,26600,26600,26600,0
|
|
20240813,172800,14342257250,26600,26600,26600,26600,0
|
|
20240813,172700,14342257250,26600,26600,26600,26600,0
|
|
20240813,172600,14342257250,26600,26600,26600,26600,0
|
|
20240813,172500,14342257250,26600,26600,26600,26600,0
|
|
20240813,172400,14342257250,26600,26600,26600,26600,0
|
|
20240813,172300,14342257250,26600,26600,26600,26600,12419
|
|
20240813,172200,14342257250,26600,26600,26600,26600,0
|
|
20240813,172100,14342257250,26600,26600,26600,26600,0
|
|
20240813,172000,14342257250,26600,26600,26600,26600,0
|
|
20240813,171900,14342257250,26600,26600,26600,26600,0
|
|
20240813,171800,14342257250,26600,26600,26600,26600,0
|
|
20240813,171700,14342257250,26600,26600,26600,26600,0
|
|
20240813,171600,14342257250,26600,26600,26600,26600,0
|
|
20240813,171500,14342257250,26600,26600,26600,26600,0
|
|
20240813,171400,14342257250,26600,26600,26600,26600,0
|
|
20240813,171300,14342257250,26600,26600,26600,26600,0
|
|
20240813,171200,14342257250,26600,26600,26600,26600,0
|
|
20240813,171100,14342257250,26600,26600,26600,26600,0
|
|
20240813,171000,14342257250,26600,26600,26600,26600,0
|
|
20240813,170900,14342257250,26600,26600,26600,26600,0
|
|
20240813,170800,14342257250,26600,26600,26600,26600,0
|
|
20240813,170700,14342257250,26600,26600,26600,26600,0
|
|
20240813,170600,14342257250,26600,26600,26600,26600,0
|
|
20240813,170500,14342257250,26600,26600,26600,26600,0
|
|
20240813,170400,14342257250,26600,26600,26600,26600,0
|
|
20240813,170300,14342257250,26600,26600,26600,26600,0
|
|
20240813,170200,14342257250,26600,26600,26600,26600,0
|
|
20240813,170100,14342257250,26600,26600,26600,26600,0
|
|
20240813,170000,14342257250,26600,26600,26600,26600,0
|
|
20240813,165900,14342257250,26600,26600,26600,26600,0
|
|
20240813,165800,14342257250,26600,26600,26600,26600,0
|
|
20240813,165700,14342257250,26600,26600,26600,26600,0
|
|
20240813,165600,14342257250,26600,26600,26600,26600,0
|
|
20240813,165500,14342257250,26600,26600,26600,26600,0
|
|
20240813,165400,14342257250,26600,26600,26600,26600,0
|
|
20240813,165300,14342257250,26600,26600,26600,26600,12419
|
|
20240813,165200,14342257250,26600,26600,26600,26600,0
|
|
20240813,165100,14342257250,26600,26600,26600,26600,0
|
|
20240813,165000,14342257250,26600,26600,26600,26600,0
|
|
20240813,164900,14342257250,26600,26600,26600,26600,0
|
|
20240813,164800,14342257250,26600,26600,26600,26600,0
|
|
20240813,164700,14342257250,26600,26600,26600,26600,0
|
|
20240813,164600,14342257250,26600,26600,26600,26600,0
|
|
20240813,164500,14342257250,26600,26600,26600,26600,0
|
|
20240813,164400,14342257250,26600,26600,26600,26600,0
|
|
20240813,164300,14342257250,26600,26600,26600,26600,0
|
|
20240813,164200,14342257250,26600,26600,26600,26600,0
|
|
20240813,164100,14342257250,26600,26600,26600,26600,0
|
|
20240813,164000,14342257250,26600,26600,26600,26600,0
|
|
20240813,163900,14342257250,26600,26600,26600,26600,0
|
|
20240813,163800,14342257250,26600,26600,26600,26600,0
|
|
20240813,163700,14342257250,26600,26600,26600,26600,0
|
|
20240813,163600,14342257250,26600,26600,26600,26600,0
|
|
20240813,163500,14342257250,26600,26600,26600,26600,0
|
|
20240813,163400,14342257250,26600,26600,26600,26600,0
|
|
20240813,163300,14342257250,26600,26600,26600,26600,0
|
|
20240813,163200,14342257250,26600,26600,26600,26600,0
|
|
20240813,163100,14342257250,26600,26600,26600,26600,0
|
|
20240813,163000,14342257250,26600,26600,26600,26600,0
|
|
20240813,162900,14342257250,26600,26600,26600,26600,0
|
|
20240813,162800,14342257250,26600,26600,26600,26600,0
|
|
20240813,162700,14342257250,26600,26600,26600,26600,0
|
|
20240813,162600,14342257250,26600,26600,26600,26600,0
|
|
20240813,162500,14342257250,26600,26600,26600,26600,0
|
|
20240813,162400,14342257250,26600,26600,26600,26600,0
|
|
20240813,162300,14342257250,26600,26600,26600,26600,12419
|
|
20240813,162200,14342257250,26600,26600,26600,26600,0
|
|
20240813,162100,14342257250,26600,26600,26600,26600,0
|
|
20240813,162000,14342257250,26600,26600,26600,26600,0
|
|
20240813,161900,14342257250,26600,26600,26600,26600,0
|
|
20240813,161800,14342257250,26600,26600,26600,26600,0
|
|
20240813,161700,14342257250,26600,26600,26600,26600,0
|
|
20240813,161600,14342257250,26600,26600,26600,26600,0
|
|
20240813,161500,14342257250,26600,26600,26600,26600,0
|
|
20240813,161400,14342257250,26600,26600,26600,26600,0
|
|
20240813,161300,14342257250,26600,26600,26600,26600,0
|
|
20240813,161200,14342257250,26600,26600,26600,26600,0
|
|
20240813,161100,14342257250,26600,26600,26600,26600,0
|
|
20240813,161000,14342257250,26600,26600,26600,26600,0
|
|
20240813,160900,14342257250,26600,26600,26600,26600,0
|
|
20240813,160800,14342257250,26600,26600,26600,26600,0
|
|
20240813,160700,14342257250,26600,26600,26600,26600,0
|
|
20240813,160600,14342257250,26600,26600,26600,26600,0
|
|
20240813,160500,14342257250,26600,26600,26600,26600,0
|
|
20240813,160400,14342257250,26600,26600,26600,26600,0
|
|
20240813,160300,14342257250,26600,26600,26600,26600,0
|
|
20240813,160200,14342257250,26600,26600,26600,26600,0
|
|
20240813,160100,14342257250,26600,26600,26600,26600,0
|
|
20240813,160000,14342257250,26600,26600,26600,26600,0
|
|
20240813,155900,14342257250,26600,26600,26600,26600,0
|
|
20240813,155800,14342257250,26600,26600,26600,26600,0
|
|
20240813,155700,14342257250,26600,26600,26600,26600,0
|
|
20240813,155600,14342257250,26600,26600,26600,26600,0
|
|
20240813,155500,14342257250,26600,26600,26600,26600,0
|
|
20240813,155400,14342257250,26600,26600,26600,26600,0
|
|
20240813,155300,14342257250,26600,26600,26600,26600,12419
|
|
20240813,155200,14342257250,26600,26600,26600,26600,0
|
|
20240813,155100,14342257250,26600,26600,26600,26600,0
|
|
20240813,155000,14342257250,26600,26600,26600,26600,0
|
|
20240813,154900,14342257250,26600,26600,26600,26600,0
|
|
20240813,154800,14342257250,26600,26600,26600,26600,0
|
|
20240813,154700,14342257250,26600,26600,26600,26600,0
|
|
20240813,154600,14342257250,26600,26600,26600,26600,0
|
|
20240813,154500,14342257250,26600,26600,26600,26600,0
|
|
20240813,154400,14342257250,26600,26600,26600,26600,0
|
|
20240813,154300,14342257250,26600,26600,26600,26600,0
|
|
20240813,154200,14342257250,26600,26600,26600,26600,0
|
|
20240813,154100,14342257250,26600,26600,26600,26600,0
|
|
20240813,154000,14342257250,26600,26600,26600,26600,0
|
|
20240813,153900,14342257250,26600,26600,26600,26600,0
|
|
20240813,153800,14342257250,26600,26600,26600,26600,0
|
|
20240813,153700,14342257250,26600,26600,26600,26600,0
|
|
20240813,153600,14342257250,26600,26600,26600,26600,0
|
|
20240813,153500,14342257250,26600,26600,26600,26600,0
|
|
20240813,153400,14342257250,26600,26600,26600,26600,0
|
|
20240813,153300,14342257250,26600,26600,26600,26600,0
|
|
20240813,153200,14342257250,26600,26600,26600,26600,0
|
|
20240813,153100,14342257250,26600,26600,26600,26600,0
|
|
20240813,153000,14342257250,26600,26600,26600,26600,12419
|
|
20240813,152900,14011911850,26650,26650,26650,26650,0
|
|
20240813,152800,14011911850,26650,26650,26650,26650,0
|
|
20240813,152700,14011911850,26650,26650,26650,26650,0
|
|
20240813,152600,14011911850,26650,26650,26650,26650,0
|
|
20240813,152500,14011911850,26650,26650,26650,26650,0
|
|
20240813,152400,14011911850,26650,26650,26650,26650,0
|
|
20240813,152300,14011911850,26650,26650,26650,26650,0
|
|
20240813,152200,14011911850,26650,26650,26650,26650,0
|
|
20240813,152100,14011911850,26650,26650,26650,26650,0
|
|
20240813,152000,14011911850,26650,26650,26650,26650,0
|
|
20240813,151900,14011911850,26650,26600,26750,26600,1224
|
|
20240813,151800,13979298850,26600,26800,26800,26550,13384
|
|
20240813,151700,13622013850,26750,26750,26800,26750,299
|
|
20240813,151600,13614014650,26750,26750,26800,26750,1023
|
|
20240813,151500,13586614750,26800,26750,26800,26700,718
|
|
20240813,151400,13567408000,26700,26750,26800,26700,199
|
|
20240813,151300,13562092650,26750,26700,26800,26700,403
|
|
20240813,151200,13551302900,26700,26750,26800,26700,3546
|
|
20240813,151100,13456438600,26700,26700,26750,26700,566
|
|
20240813,151000,13441316200,26700,26650,26700,26650,350
|
|
20240813,150900,13431974450,26750,26650,26750,26600,2759
|
|
20240813,150800,13358346100,26650,26650,26700,26650,917
|
|
20240813,150700,13333896350,26650,26650,26700,26650,983
|
|
20240813,150600,13307687150,26650,26700,26700,26650,324
|
|
20240813,150500,13299051100,26650,26650,26700,26650,557
|
|
20240813,150400,13284195050,26650,26650,26700,26650,359
|
|
20240813,150300,13274617950,26650,26650,26700,26650,240
|
|
20240813,150200,13268220350,26700,26650,26700,26650,487
|
|
20240813,150100,13255230350,26650,26650,26700,26650,479
|
|
20240813,150000,13242455750,26650,26700,26750,26600,365
|
|
20240813,145900,13232712350,26700,26650,26700,26600,1099
|
|
20240813,145800,13203387300,26650,26650,26700,26600,322
|
|
20240813,145700,13194799650,26650,26650,26700,26600,2171
|
|
20240813,145600,13136938650,26650,26650,26700,26650,143
|
|
20240813,145500,13133127000,26600,26650,26700,26600,1645
|
|
20240813,145400,13089296450,26650,26600,26650,26600,709
|
|
20240813,145300,13070407550,26600,26650,26700,26600,927
|
|
20240813,145200,13045709950,26650,26600,26700,26600,141
|
|
20240813,145100,13041950250,26700,26650,26700,26600,2301
|
|
20240813,145000,12980544100,26600,26600,26700,26600,1376
|
|
20240813,144900,12943882300,26650,26600,26700,26600,895
|
|
20240813,144800,12920020700,26600,26650,26700,26600,1168
|
|
20240813,144700,12888908700,26650,26600,26700,26600,370
|
|
20240813,144600,12879050350,26600,26650,26700,26600,733
|
|
20240813,144500,12859520450,26650,26600,26700,26600,1444
|
|
20240813,144400,12821097350,26700,26650,26700,26600,786
|
|
20240813,144300,12800151650,26650,26700,26700,26650,675
|
|
20240813,144200,12782152700,26650,26650,26700,26650,564
|
|
20240813,144100,12767096000,26650,26700,26700,26600,2179
|
|
20240813,144000,12708956950,26600,26650,26700,26600,113
|
|
20240813,143900,12705948700,26600,26700,26700,26600,380
|
|
20240813,143800,12695813850,26650,26650,26700,26600,1144
|
|
20240813,143700,12665337150,26650,26650,26700,26650,208
|
|
20240813,143600,12659793900,26650,26650,26700,26650,483
|
|
20240813,143500,12646913550,26650,26650,26700,26650,399
|
|
20240813,143400,12636269000,26650,26600,26700,26550,463
|
|
20240813,143300,12623942500,26600,26550,26600,26550,70
|
|
20240813,143200,12622082800,26600,26600,26650,26550,490
|
|
20240813,143100,12609041750,26600,26600,26650,26550,522
|
|
20240813,143000,12595148000,26600,26600,26650,26600,168
|
|
20240813,142900,12590679050,26600,26550,26600,26550,368
|
|
20240813,142800,12580896150,26600,26600,26600,26550,560
|
|
20240813,142700,12566003450,26600,26600,26650,26500,278
|
|
20240813,142600,12558612400,26500,26650,26650,26500,1390
|
|
20240813,142500,12521720900,26600,26550,26650,26550,1831
|
|
20240813,142400,12473096050,26550,26600,26650,26550,1061
|
|
20240813,142300,12444893000,26550,26600,26650,26550,1840
|
|
20240813,142200,12395985150,26650,26600,26650,26600,341
|
|
20240813,142100,12386913050,26600,26600,26650,26600,1086
|
|
20240813,142000,12358013500,26650,26650,26650,26600,360
|
|
20240813,141900,12348426050,26600,26600,26650,26600,843
|
|
20240813,141800,12325974550,26600,26650,26700,26600,411
|
|
20240813,141700,12315021250,26650,26650,26700,26650,275
|
|
20240813,141600,12307684500,26650,26700,26700,26600,316
|
|
20240813,141500,12299253500,26600,26800,26850,26600,1728
|
|
20240813,141400,12253080450,26800,26750,27050,26700,32205
|
|
20240813,141300,11385792700,26850,26500,26850,26500,32808
|
|
20240813,141200,10506745800,26550,26500,26550,26500,633
|
|
20240813,141100,10489957550,26500,26500,26550,26500,494
|
|
20240813,141000,10476863050,26500,26550,26550,26500,1155
|
|
20240813,140900,10446246450,26500,26500,26550,26500,439
|
|
20240813,140800,10434601700,26500,26500,26550,26500,551
|
|
20240813,140700,10419988700,26500,26500,26550,26500,736
|
|
20240813,140600,10400481900,26500,26550,26550,26500,915
|
|
20240813,140500,10376219300,26550,26500,26550,26500,590
|
|
20240813,140400,10360564850,26500,26550,26600,26500,3175
|
|
20240813,140300,10276283600,26550,26550,26600,26550,265
|
|
20240813,140200,10269246400,26600,26550,26600,26550,543
|
|
20240813,140100,10254819700,26550,26600,26650,26550,4067
|
|
20240813,140000,10146656650,26600,26600,26650,26600,518
|
|
20240813,135900,10132865900,26600,26650,26700,26600,705
|
|
20240813,135800,10114080700,26650,26650,26700,26650,362
|
|
20240813,135700,10104424350,26650,26650,26700,26650,485
|
|
20240813,135600,10091489000,26650,26650,26700,26650,277
|
|
20240813,135500,10084106850,26700,26650,26700,26650,764
|
|
20240813,135400,10063738000,26650,26650,26700,26650,744
|
|
20240813,135300,10043901350,26700,26650,26700,26600,598
|
|
20240813,135200,10027965950,26600,26650,26700,26600,262
|
|
20240813,135100,10020984000,26650,26600,26700,26600,1201
|
|
20240813,135000,9988928400,26600,26650,26700,26600,717
|
|
20240813,134900,9969827500,26650,26650,26700,26600,489
|
|
20240813,134800,9956797300,26650,26600,26650,26600,668
|
|
20240813,134700,9939018450,26600,26650,26650,26600,362
|
|
20240813,134600,9929380400,26600,26650,26700,26600,402
|
|
20240813,134500,9918670550,26600,26650,26700,26600,1237
|
|
20240813,134400,9885765000,26600,26600,26700,26600,1142
|
|
20240813,134300,9855326600,26600,26600,26700,26600,1045
|
|
20240813,134200,9827485950,26600,26650,26650,26600,541
|
|
20240813,134100,9813085300,26600,26600,26700,26600,579
|
|
20240813,134000,9797676650,26650,26650,26700,26600,595
|
|
20240813,133900,9781831100,26700,26550,26700,26550,6729
|
|
20240813,133800,9602726550,26550,26550,26650,26550,304
|
|
20240813,133700,9594646000,26600,26550,26600,26550,347
|
|
20240813,133600,9585422700,26550,26550,26600,26550,986
|
|
20240813,133500,9559233600,26550,26550,26600,26500,526
|
|
20240813,133400,9545267350,26550,26550,26550,26500,311
|
|
20240813,133300,9537011550,26600,26500,26600,26500,327
|
|
20240813,133200,9528321800,26550,26550,26550,26500,570
|
|
20240813,133100,9513194150,26500,26600,26600,26500,677
|
|
20240813,133000,9495218300,26550,26600,26600,26500,396
|
|
20240813,132900,9484703400,26600,26500,26600,26500,536
|
|
20240813,132800,9470465950,26500,26500,26600,26500,510
|
|
20240813,132700,9456924500,26550,26550,26550,26500,378
|
|
20240813,132600,9446893650,26500,26550,26550,26500,289
|
|
20240813,132500,9439234900,26550,26450,26600,26450,1458
|
|
20240813,132400,9400603900,26450,26450,26500,26450,573
|
|
20240813,132300,9385438300,26450,26500,26500,26450,271
|
|
20240813,132200,9378264450,26450,26550,26550,26450,589
|
|
20240813,132100,9362664300,26450,26500,26550,26450,525
|
|
20240813,132000,9348747500,26500,26450,26550,26450,359
|
|
20240813,131900,9339232350,26500,26550,26550,26500,1204
|
|
20240813,131800,9307315100,26500,26550,26550,26500,318
|
|
20240813,131700,9298878950,26450,26450,26550,26450,4209
|
|
20240813,131600,9187349500,26450,26500,26500,26450,476
|
|
20240813,131500,9174749750,26450,26450,26500,26450,811
|
|
20240813,131400,9153298650,26450,26450,26500,26450,213
|
|
20240813,131300,9147656700,26450,26450,26500,26450,446
|
|
20240813,131200,9135849000,26450,26500,26500,26450,174
|
|
20240813,131100,9131244800,26500,26450,26500,26450,366
|
|
20240813,131000,9121553850,26450,26500,26500,26400,440
|
|
20240813,130900,9109919400,26400,26450,26500,26400,302
|
|
20240813,130800,9101936750,26500,26400,26500,26400,257
|
|
20240813,130700,9095139100,26450,26500,26600,26400,3277
|
|
20240813,130600,9008437400,26500,26600,26600,26500,552
|
|
20240813,130500,8993781600,26550,26550,26600,26550,227
|
|
20240813,130400,8987753500,26550,26550,26600,26550,629
|
|
20240813,130300,8971051400,26600,26550,26600,26500,55
|
|
20240813,130200,8969591200,26550,26500,26600,26500,360
|
|
20240813,130100,8960051050,26600,26450,26600,26450,2919
|
|
20240813,130000,8882715200,26450,26450,26500,26450,195
|
|
20240813,125900,8877556900,26450,26400,26500,26400,1247
|
|
20240813,125800,8844574250,26450,26400,26450,26400,483
|
|
20240813,125700,8831820850,26400,26400,26450,26400,3232
|
|
20240813,125600,8746493300,26400,26450,26500,26400,2872
|
|
20240813,125500,8670551700,26450,26450,26500,26450,1318
|
|
20240813,125400,8635654500,26500,26550,26600,26450,8622
|
|
20240813,125300,8407120300,26550,26550,26650,26550,410
|
|
20240813,125200,8396230650,26550,26550,26650,26550,418
|
|
20240813,125100,8385130500,26550,26600,26600,26550,1677
|
|
20240813,125000,8340535450,26600,26600,26650,26600,357
|
|
20240813,124900,8331039100,26650,26600,26650,26600,49
|
|
20240813,124800,8329734800,26600,26600,26650,26600,23
|
|
20240813,124700,8329122500,26650,26600,26650,26600,219
|
|
20240813,124600,8323295850,26600,26550,26600,26550,326
|
|
20240813,124500,8314630350,26600,26600,26600,26550,860
|
|
20240813,124400,8291757600,26600,26600,26650,26600,176
|
|
20240813,124300,8287075850,26650,26650,26650,26600,48
|
|
20240813,124200,8285798400,26600,26600,26700,26600,70
|
|
20240813,124100,8283934450,26700,26700,26700,26600,1400
|
|
20240813,124000,8246687450,26600,26650,26650,26600,708
|
|
20240813,123900,8227828950,26600,26650,26650,26600,26
|
|
20240813,123800,8227136800,26600,26600,26650,26600,54
|
|
20240813,123700,8225700300,26600,26650,26650,26600,15
|
|
20240813,123600,8225300700,26650,26650,26650,26600,92
|
|
20240813,123500,8222852100,26650,26600,26650,26600,469
|
|
20240813,123400,8210365800,26650,26600,26650,26600,83
|
|
20240813,123300,8208156850,26650,26600,26650,26600,277
|
|
20240813,123200,8200782750,26650,26650,26650,26600,30
|
|
20240813,123100,8199983450,26600,26600,26650,26600,417
|
|
20240813,123000,8188891150,26600,26650,26650,26600,160
|
|
20240813,122900,8184635000,26650,26650,26650,26600,258
|
|
20240813,122800,8177759650,26650,26650,26650,26600,141
|
|
20240813,122700,8174002250,26600,26650,26650,26600,215
|
|
20240813,122600,8168281600,26600,26600,26650,26600,401
|
|
20240813,122500,8157614900,26600,26650,26700,26600,552
|
|
20240813,122400,8142929450,26650,26700,26700,26650,494
|
|
20240813,122300,8129764200,26650,26650,26650,26650,123
|
|
20240813,122200,8126486250,26650,26700,26700,26650,18
|
|
20240813,122100,8126005750,26650,26700,26700,26650,57
|
|
20240813,122000,8124486600,26650,26650,26650,26650,126
|
|
20240813,121900,8121128700,26650,26650,26700,26650,120
|
|
20240813,121800,8117928950,26700,26650,26700,26650,80
|
|
20240813,121700,8115795200,26700,26650,26700,26650,8
|
|
20240813,121600,8115581800,26650,26650,26650,26600,340
|
|
20240813,121500,8106521550,26600,26650,26650,26600,329
|
|
20240813,121400,8097769250,26600,26600,26600,26600,31
|
|
20240813,121300,8096944650,26600,26600,26650,26600,328
|
|
20240813,121200,8088209950,26650,26700,26700,26600,66
|
|
20240813,121100,8086451450,26650,26650,26700,26650,207
|
|
20240813,121000,8080934300,26650,26650,26700,26650,277
|
|
20240813,120900,8073552200,26650,26650,26700,26650,54
|
|
20240813,120800,8072112500,26700,26650,26700,26650,266
|
|
20240813,120700,8065020650,26650,26650,26700,26650,79
|
|
20240813,120600,8062915250,26650,26650,26700,26650,55
|
|
20240813,120500,8061449300,26700,26700,26700,26650,290
|
|
20240813,120400,8053720250,26650,26650,26700,26600,797
|
|
20240813,120300,8032495250,26650,26650,26700,26650,15
|
|
20240813,120200,8032095350,26650,26600,26650,26600,264
|
|
20240813,120100,8025063650,26600,26650,26700,26600,248
|
|
20240813,120000,8018454750,26650,26650,26700,26650,691
|
|
20240813,115900,8000039550,26650,26700,26700,26650,141
|
|
20240813,115800,7996278800,26700,26700,26700,26650,36
|
|
20240813,115700,7995318700,26650,26650,26700,26650,98
|
|
20240813,115600,7992703950,26650,26650,26650,26650,68
|
|
20240813,115500,7990891750,26650,26650,26700,26650,289
|
|
20240813,115400,7983187250,26700,26700,26700,26650,85
|
|
20240813,115300,7980918000,26700,26650,26700,26650,27
|
|
20240813,115200,7980198300,26700,26650,26700,26650,101
|
|
20240813,115100,7977501700,26650,26650,26700,26650,72
|
|
20240813,115000,7975582050,26700,26650,26700,26650,202
|
|
20240813,114900,7970196200,26700,26650,26700,26650,285
|
|
20240813,114800,7962593250,26650,26700,26700,26650,705
|
|
20240813,114700,7943772800,26650,26650,26700,26600,421
|
|
20240813,114600,7932550000,26650,26650,26650,26600,375
|
|
20240813,114500,7922557100,26600,26600,26650,26600,79
|
|
20240813,114400,7920455400,26600,26650,26650,26600,70
|
|
20240813,114300,7918590150,26650,26650,26650,26600,70
|
|
20240813,114200,7916727900,26650,26600,26650,26600,260
|
|
20240813,114100,7909809300,26600,26600,26600,26550,720
|
|
20240813,114000,7890664850,26600,26600,26650,26600,379
|
|
20240813,113900,7880582400,26650,26550,26650,26550,1486
|
|
20240813,113800,7841054700,26550,26550,26550,26500,791
|
|
20240813,113700,7820054350,26550,26500,26550,26500,92
|
|
20240813,113600,7817613100,26500,26500,26550,26450,1450
|
|
20240813,113500,7779214900,26500,26500,26500,26450,1107
|
|
20240813,113400,7749889450,26550,26550,26550,26500,330
|
|
20240813,113300,7741141100,26500,26550,26550,26500,171
|
|
20240813,113200,7736605700,26500,26550,26550,26500,840
|
|
20240813,113100,7714343900,26500,26500,26550,26500,2862
|
|
20240813,113000,7638494600,26500,26550,26550,26500,344
|
|
20240813,112900,7629377050,26550,26500,26550,26500,207
|
|
20240813,112800,7623883850,26500,26500,26550,26500,702
|
|
20240813,112700,7605246000,26500,26600,26600,26500,6264
|
|
20240813,112600,7439080900,26550,26600,26600,26550,7894
|
|
20240813,112500,7229325050,26600,26650,26650,26600,471
|
|
20240813,112400,7216775200,26700,26650,26700,26650,217
|
|
20240813,112300,7210989500,26650,26600,26650,26600,1301
|
|
20240813,112200,7176318850,26600,26600,26700,26600,274
|
|
20240813,112100,7169028900,26600,26650,26700,26600,1378
|
|
20240813,112000,7132310850,26650,26650,26750,26650,618
|
|
20240813,111900,7115837350,26650,26700,26750,26650,997
|
|
20240813,111800,7089233050,26700,26650,26750,26650,963
|
|
20240813,111700,7063523600,26650,26650,26700,26650,7
|
|
20240813,111600,7063337000,26650,26700,26700,26650,1247
|
|
20240813,111500,7030100500,26650,26700,26700,26650,251
|
|
20240813,111400,7023408500,26700,26650,26700,26650,540
|
|
20240813,111300,7008996200,26650,26600,26700,26600,1727
|
|
20240813,111200,6962946150,26600,26600,26600,26600,52
|
|
20240813,111100,6961562950,26600,26600,26650,26550,1186
|
|
20240813,111000,6930018500,26600,26600,26650,26600,3047
|
|
20240813,110900,6848965750,26550,26600,26650,26550,280
|
|
20240813,110800,6841526250,26600,26600,26650,26600,203
|
|
20240813,110700,6836123950,26600,26600,26600,26550,1171
|
|
20240813,110600,6804976400,26600,26650,26650,26550,1038
|
|
20240813,110500,6777377250,26550,26600,26650,26550,2036
|
|
20240813,110400,6723215700,26600,26600,26650,26550,3723
|
|
20240813,110300,6624203200,26600,26650,26700,26600,899
|
|
20240813,110200,6600265250,26650,26650,26700,26650,153
|
|
20240813,110100,6596183950,26650,26650,26650,26600,2173
|
|
20240813,110000,6538278750,26600,26650,26650,26600,238
|
|
20240813,105900,6531940150,26600,26700,26700,26600,770
|
|
20240813,105800,6511429000,26700,26650,26700,26600,1490
|
|
20240813,105700,6471734250,26650,26650,26700,26650,964
|
|
20240813,105600,6446040800,26700,26700,26700,26650,740
|
|
20240813,105500,6426315450,26700,26650,26700,26650,127
|
|
20240813,105400,6422928300,26650,26650,26700,26650,276
|
|
20240813,105300,6415569200,26650,26650,26700,26650,842
|
|
20240813,105200,6393125350,26700,26650,26700,26650,644
|
|
20240813,105100,6375956450,26650,26650,26700,26650,636
|
|
20240813,105000,6359007000,26700,26700,26700,26650,687
|
|
20240813,104900,6340695250,26650,26750,26750,26650,5720
|
|
20240813,104800,6188051350,26750,26750,26800,26750,220
|
|
20240813,104700,6182166300,26800,26800,26800,26750,366
|
|
20240813,104600,6172368150,26750,26850,26850,26750,942
|
|
20240813,104500,6147119400,26850,26800,26850,26800,52
|
|
20240813,104400,6145725600,26850,26800,26850,26750,349
|
|
20240813,104300,6136376650,26800,26750,26800,26750,136
|
|
20240813,104200,6132737650,26750,26800,26800,26750,154
|
|
20240813,104100,6128611050,26750,26800,26800,26750,1239
|
|
20240813,104000,6095460500,26750,26750,26800,26700,752
|
|
20240813,103900,6075347150,26750,26700,26750,26700,681
|
|
20240813,103800,6057134800,26700,26750,26750,26700,650
|
|
20240813,103700,6039779300,26750,26750,26750,26700,659
|
|
20240813,103600,6022180350,26750,26750,26750,26700,911
|
|
20240813,103500,5997840650,26750,26750,26800,26750,519
|
|
20240813,103400,5983956750,26700,26700,26750,26700,201
|
|
20240813,103300,5978587400,26700,26750,26800,26700,698
|
|
20240813,103200,5959914250,26750,26750,26750,26700,142
|
|
20240813,103100,5956117300,26700,26850,26900,26700,2403
|
|
20240813,103000,5891789550,26750,26800,26850,26750,255
|
|
20240813,102900,5884960450,26850,26850,26850,26800,178
|
|
20240813,102800,5880181300,26850,26800,26900,26800,54
|
|
20240813,102700,5878732100,26800,26800,26900,26750,1585
|
|
20240813,102600,5836207900,26800,26750,26800,26700,2047
|
|
20240813,102500,5781488650,26750,26700,26750,26700,443
|
|
20240813,102400,5769638600,26700,26750,26750,26650,440
|
|
20240813,102300,5757891050,26650,26700,26700,26650,638
|
|
20240813,102200,5740863950,26700,26750,26750,26700,3602
|
|
20240813,102100,5644678950,26750,26750,26800,26750,236
|
|
20240813,102000,5638362450,26750,26750,26850,26750,5150
|
|
20240813,101900,5500256350,26750,26800,26900,26750,2917
|
|
20240813,101800,5422073750,26800,26800,26850,26800,381
|
|
20240813,101700,5411859600,26800,26850,26900,26800,2538
|
|
20240813,101600,5343813550,26800,26750,26850,26700,3533
|
|
20240813,101500,5249284300,26750,26800,26800,26750,576
|
|
20240813,101400,5233873800,26750,26750,26750,26700,242
|
|
20240813,101300,5227407750,26750,26750,26750,26650,4021
|
|
20240813,101200,5120024350,26750,26750,26800,26750,428
|
|
20240813,101100,5108575300,26750,26750,26750,26700,1484
|
|
20240813,101000,5068885550,26750,26750,26800,26700,1814
|
|
20240813,100900,5020365950,26750,26750,26750,26750,1965
|
|
20240813,100800,4967802200,26750,26800,26800,26750,392
|
|
20240813,100700,4957309650,26750,26850,26850,26750,1881
|
|
20240813,100600,4906902750,26800,26850,26900,26800,872
|
|
20240813,100500,4883517300,26900,26900,26900,26900,313
|
|
20240813,100400,4875097600,26900,26850,26900,26800,465
|
|
20240813,100300,4862627500,26850,26850,26900,26850,1072
|
|
20240813,100200,4833841750,26850,26850,26900,26850,265
|
|
20240813,100100,4826723950,26850,26850,26900,26800,488
|
|
20240813,100000,4813617600,26850,26850,26900,26850,687
|
|
20240813,095900,4795168850,26850,26900,26900,26850,1177
|
|
20240813,095800,4763559350,26900,26950,26950,26850,1265
|
|
20240813,095700,4729534450,26950,26900,26950,26900,269
|
|
20240813,095600,4722288450,26900,27000,27000,26900,1390
|
|
20240813,095500,4684828050,27000,27000,27000,27000,2133
|
|
20240813,095400,4627237050,27000,27050,27050,27000,702
|
|
20240813,095300,4608268750,27050,27050,27050,27050,42
|
|
20240813,095200,4607132650,27050,27050,27050,27050,228
|
|
20240813,095100,4600965250,27000,27050,27050,27000,413
|
|
20240813,095000,4589795500,27050,26950,27050,26950,1005
|
|
20240813,094900,4562659850,26950,27000,27000,26900,415
|
|
20240813,094800,4551480200,27000,26950,27000,26950,1216
|
|
20240813,094700,4518656700,26950,26850,26950,26850,3724
|
|
20240813,094600,4418361200,26850,26900,26900,26850,294
|
|
20240813,094500,4410460550,26850,26750,26900,26750,982
|
|
20240813,094400,4384141100,26750,26700,26800,26700,547
|
|
20240813,094300,4369521850,26700,26650,26750,26650,2452
|
|
20240813,094200,4304001850,26650,26650,26750,26650,4669
|
|
20240813,094100,4179474200,26650,26700,26700,26650,449
|
|
20240813,094000,4167504100,26650,26650,26700,26650,2303
|
|
20240813,093900,4106105300,26650,26750,26750,26650,3046
|
|
20240813,093800,4024760600,26750,26800,26800,26700,5354
|
|
20240813,093700,3881558150,26800,26850,26950,26650,4730
|
|
20240813,093600,3755054950,26850,26850,26900,26800,6944
|
|
20240813,093500,3568680400,26850,26900,26900,26850,1859
|
|
20240813,093400,3518745450,26900,26950,26950,26900,1383
|
|
20240813,093300,3481538450,26950,26950,26950,26900,584
|
|
20240813,093200,3465802150,26900,27000,27000,26900,1570
|
|
20240813,093100,3423480600,27000,26950,27000,26950,1200
|
|
20240813,093000,3391102550,26950,26900,27000,26900,1139
|
|
20240813,092900,3360411600,26950,27050,27050,26950,9257
|
|
20240813,092800,3110722250,27050,27150,27150,27050,8893
|
|
20240813,092700,2869747200,27200,27200,27200,27150,3508
|
|
20240813,092600,2774357250,27200,27200,27250,27200,1417
|
|
20240813,092500,2735812300,27200,27250,27250,27200,998
|
|
20240813,092400,2708663050,27250,27250,27250,27200,570
|
|
20240813,092300,2693138050,27250,27200,27250,27200,1984
|
|
20240813,092200,2639086500,27250,27200,27300,27200,957
|
|
20240813,092100,2613040250,27300,27250,27300,27150,1415
|
|
20240813,092000,2574547450,27250,27150,27250,27100,4020
|
|
20240813,091900,2465387350,27150,27200,27200,27100,3270
|
|
20240813,091800,2376604700,27200,27200,27250,27200,3031
|
|
20240813,091700,2294150250,27200,27250,27300,27200,9995
|
|
20240813,091600,2021800650,27300,27350,27350,27300,2969
|
|
20240813,091500,1940745700,27350,27350,27350,27300,2448
|
|
20240813,091400,1873812150,27350,27350,27400,27350,688
|
|
20240813,091300,1854994750,27350,27400,27400,27350,3740
|
|
20240813,091200,1752651750,27350,27350,27450,27300,936
|
|
20240813,091100,1727022600,27350,27250,27450,27250,6453
|
|
20240813,091000,1550337500,27300,27200,27300,27200,2773
|
|
20240813,090900,1474781450,27200,27200,27300,27200,1423
|
|
20240813,090800,1436040850,27200,27200,27250,27150,4318
|
|
20240813,090700,1318589450,27200,27300,27300,27200,1905
|
|
20240813,090600,1266678350,27300,27450,27450,27300,8248
|
|
20240813,090500,1041091450,27450,27450,27500,27400,1666
|
|
20240813,090400,995345150,27450,27400,27500,27400,2333
|
|
20240813,090300,931301800,27450,27500,27500,27400,1888
|
|
20240813,090200,879466700,27450,27400,27500,27400,4015
|
|
20240813,090100,769237500,27400,27550,27600,27300,12714
|
|
20240813,090000,420525350,27550,27450,27650,27450,15283
|