745 lines
40 KiB
CSV
745 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,212200,33750396300,29400,29400,29400,29400,31991
|
|
20240816,212100,33750396300,29400,29400,29400,29400,0
|
|
20240816,212000,33750396300,29400,29400,29400,29400,0
|
|
20240816,211900,33750396300,29400,29400,29400,29400,0
|
|
20240816,211800,33750396300,29400,29400,29400,29400,0
|
|
20240816,211700,33750396300,29400,29400,29400,29400,0
|
|
20240816,211600,33750396300,29400,29400,29400,29400,0
|
|
20240816,211500,33750396300,29400,29400,29400,29400,0
|
|
20240816,211400,33750396300,29400,29400,29400,29400,0
|
|
20240816,211300,33750396300,29400,29400,29400,29400,0
|
|
20240816,211200,33750396300,29400,29400,29400,29400,0
|
|
20240816,211100,33750396300,29400,29400,29400,29400,0
|
|
20240816,211000,33750396300,29400,29400,29400,29400,0
|
|
20240816,210900,33750396300,29400,29400,29400,29400,0
|
|
20240816,210800,33750396300,29400,29400,29400,29400,0
|
|
20240816,210700,33750396300,29400,29400,29400,29400,0
|
|
20240816,210600,33750396300,29400,29400,29400,29400,0
|
|
20240816,210500,33750396300,29400,29400,29400,29400,0
|
|
20240816,210400,33750396300,29400,29400,29400,29400,0
|
|
20240816,210300,33750396300,29400,29400,29400,29400,0
|
|
20240816,210200,33750396300,29400,29400,29400,29400,0
|
|
20240816,210100,33750396300,29400,29400,29400,29400,0
|
|
20240816,210000,33750396300,29400,29400,29400,29400,0
|
|
20240816,205900,33750396300,29400,29400,29400,29400,0
|
|
20240816,205800,33750396300,29400,29400,29400,29400,0
|
|
20240816,205700,33750396300,29400,29400,29400,29400,0
|
|
20240816,205600,33750396300,29400,29400,29400,29400,0
|
|
20240816,205500,33750396300,29400,29400,29400,29400,0
|
|
20240816,205400,33750396300,29400,29400,29400,29400,0
|
|
20240816,205300,33750396300,29400,29400,29400,29400,0
|
|
20240816,205200,33750396300,29400,29400,29400,29400,31991
|
|
20240816,205100,33750396300,29400,29400,29400,29400,0
|
|
20240816,205000,33750396300,29400,29400,29400,29400,0
|
|
20240816,204900,33750396300,29400,29400,29400,29400,0
|
|
20240816,204800,33750396300,29400,29400,29400,29400,0
|
|
20240816,204700,33750396300,29400,29400,29400,29400,0
|
|
20240816,204600,33750396300,29400,29400,29400,29400,0
|
|
20240816,204500,33750396300,29400,29400,29400,29400,0
|
|
20240816,204400,33750396300,29400,29400,29400,29400,0
|
|
20240816,204300,33750396300,29400,29400,29400,29400,0
|
|
20240816,204200,33750396300,29400,29400,29400,29400,0
|
|
20240816,204100,33750396300,29400,29400,29400,29400,0
|
|
20240816,204000,33750396300,29400,29400,29400,29400,0
|
|
20240816,203900,33750396300,29400,29400,29400,29400,0
|
|
20240816,203800,33750396300,29400,29400,29400,29400,0
|
|
20240816,203700,33750396300,29400,29400,29400,29400,0
|
|
20240816,203600,33750396300,29400,29400,29400,29400,0
|
|
20240816,203500,33750396300,29400,29400,29400,29400,0
|
|
20240816,203400,33750396300,29400,29400,29400,29400,0
|
|
20240816,203300,33750396300,29400,29400,29400,29400,0
|
|
20240816,203200,33750396300,29400,29400,29400,29400,0
|
|
20240816,203100,33750396300,29400,29400,29400,29400,0
|
|
20240816,203000,33750396300,29400,29400,29400,29400,0
|
|
20240816,202900,33750396300,29400,29400,29400,29400,0
|
|
20240816,202800,33750396300,29400,29400,29400,29400,0
|
|
20240816,202700,33750396300,29400,29400,29400,29400,0
|
|
20240816,202600,33750396300,29400,29400,29400,29400,0
|
|
20240816,202500,33750396300,29400,29400,29400,29400,0
|
|
20240816,202400,33750396300,29400,29400,29400,29400,0
|
|
20240816,202300,33750396300,29400,29400,29400,29400,0
|
|
20240816,202200,33750396300,29400,29400,29400,29400,31991
|
|
20240816,202100,33750396300,29400,29400,29400,29400,0
|
|
20240816,202000,33750396300,29400,29400,29400,29400,0
|
|
20240816,201900,33750396300,29400,29400,29400,29400,0
|
|
20240816,201800,33750396300,29400,29400,29400,29400,0
|
|
20240816,201700,33750396300,29400,29400,29400,29400,0
|
|
20240816,201600,33750396300,29400,29400,29400,29400,0
|
|
20240816,201500,33750396300,29400,29400,29400,29400,0
|
|
20240816,201400,33750396300,29400,29400,29400,29400,0
|
|
20240816,201300,33750396300,29400,29400,29400,29400,0
|
|
20240816,201200,33750396300,29400,29400,29400,29400,0
|
|
20240816,201100,33750396300,29400,29400,29400,29400,0
|
|
20240816,201000,33750396300,29400,29400,29400,29400,0
|
|
20240816,200900,33750396300,29400,29400,29400,29400,0
|
|
20240816,200800,33750396300,29400,29400,29400,29400,0
|
|
20240816,200700,33750396300,29400,29400,29400,29400,0
|
|
20240816,200600,33750396300,29400,29400,29400,29400,0
|
|
20240816,200500,33750396300,29400,29400,29400,29400,0
|
|
20240816,200400,33750396300,29400,29400,29400,29400,0
|
|
20240816,200300,33750396300,29400,29400,29400,29400,0
|
|
20240816,200200,33750396300,29400,29400,29400,29400,0
|
|
20240816,200100,33750396300,29400,29400,29400,29400,0
|
|
20240816,200000,33750396300,29400,29400,29400,29400,0
|
|
20240816,195900,33750396300,29400,29400,29400,29400,0
|
|
20240816,195800,33750396300,29400,29400,29400,29400,0
|
|
20240816,195700,33750396300,29400,29400,29400,29400,0
|
|
20240816,195600,33750396300,29400,29400,29400,29400,0
|
|
20240816,195500,33750396300,29400,29400,29400,29400,0
|
|
20240816,195400,33750396300,29400,29400,29400,29400,0
|
|
20240816,195300,33750396300,29400,29400,29400,29400,0
|
|
20240816,195200,33750396300,29400,29400,29400,29400,31991
|
|
20240816,195100,33750396300,29400,29400,29400,29400,0
|
|
20240816,195000,33750396300,29400,29400,29400,29400,0
|
|
20240816,194900,33750396300,29400,29400,29400,29400,0
|
|
20240816,194800,33750396300,29400,29400,29400,29400,0
|
|
20240816,194700,33750396300,29400,29400,29400,29400,0
|
|
20240816,194600,33750396300,29400,29400,29400,29400,0
|
|
20240816,194500,33750396300,29400,29400,29400,29400,0
|
|
20240816,194400,33750396300,29400,29400,29400,29400,0
|
|
20240816,194300,33750396300,29400,29400,29400,29400,0
|
|
20240816,194200,33750396300,29400,29400,29400,29400,0
|
|
20240816,194100,33750396300,29400,29400,29400,29400,0
|
|
20240816,194000,33750396300,29400,29400,29400,29400,0
|
|
20240816,193900,33750396300,29400,29400,29400,29400,0
|
|
20240816,193800,33750396300,29400,29400,29400,29400,0
|
|
20240816,193700,33750396300,29400,29400,29400,29400,0
|
|
20240816,193600,33750396300,29400,29400,29400,29400,0
|
|
20240816,193500,33750396300,29400,29400,29400,29400,0
|
|
20240816,193400,33750396300,29400,29400,29400,29400,0
|
|
20240816,193300,33750396300,29400,29400,29400,29400,0
|
|
20240816,193200,33750396300,29400,29400,29400,29400,0
|
|
20240816,193100,33750396300,29400,29400,29400,29400,0
|
|
20240816,193000,33750396300,29400,29400,29400,29400,0
|
|
20240816,192900,33750396300,29400,29400,29400,29400,0
|
|
20240816,192800,33750396300,29400,29400,29400,29400,0
|
|
20240816,192700,33750396300,29400,29400,29400,29400,0
|
|
20240816,192600,33750396300,29400,29400,29400,29400,0
|
|
20240816,192500,33750396300,29400,29400,29400,29400,0
|
|
20240816,192400,33750396300,29400,29400,29400,29400,0
|
|
20240816,192300,33750396300,29400,29400,29400,29400,0
|
|
20240816,192200,33750396300,29400,29400,29400,29400,31991
|
|
20240816,192100,33750396300,29400,29400,29400,29400,0
|
|
20240816,192000,33750396300,29400,29400,29400,29400,0
|
|
20240816,191900,33750396300,29400,29400,29400,29400,0
|
|
20240816,191800,33750396300,29400,29400,29400,29400,0
|
|
20240816,191700,33750396300,29400,29400,29400,29400,0
|
|
20240816,191600,33750396300,29400,29400,29400,29400,0
|
|
20240816,191500,33750396300,29400,29400,29400,29400,0
|
|
20240816,191400,33750396300,29400,29400,29400,29400,0
|
|
20240816,191300,33750396300,29400,29400,29400,29400,0
|
|
20240816,191200,33750396300,29400,29400,29400,29400,0
|
|
20240816,191100,33750396300,29400,29400,29400,29400,0
|
|
20240816,191000,33750396300,29400,29400,29400,29400,0
|
|
20240816,190900,33750396300,29400,29400,29400,29400,0
|
|
20240816,190800,33750396300,29400,29400,29400,29400,0
|
|
20240816,190700,33750396300,29400,29400,29400,29400,0
|
|
20240816,190600,33750396300,29400,29400,29400,29400,0
|
|
20240816,190500,33750396300,29400,29400,29400,29400,0
|
|
20240816,190400,33750396300,29400,29400,29400,29400,0
|
|
20240816,190300,33750396300,29400,29400,29400,29400,0
|
|
20240816,190200,33750396300,29400,29400,29400,29400,0
|
|
20240816,190100,33750396300,29400,29400,29400,29400,0
|
|
20240816,190000,33750396300,29400,29400,29400,29400,0
|
|
20240816,185900,33750396300,29400,29400,29400,29400,0
|
|
20240816,185800,33750396300,29400,29400,29400,29400,0
|
|
20240816,185700,33750396300,29400,29400,29400,29400,0
|
|
20240816,185600,33750396300,29400,29400,29400,29400,0
|
|
20240816,185500,33750396300,29400,29400,29400,29400,0
|
|
20240816,185400,33750396300,29400,29400,29400,29400,0
|
|
20240816,185300,33750396300,29400,29400,29400,29400,0
|
|
20240816,185200,33750396300,29400,29400,29400,29400,31991
|
|
20240816,185100,33750396300,29400,29400,29400,29400,0
|
|
20240816,185000,33750396300,29400,29400,29400,29400,0
|
|
20240816,184900,33750396300,29400,29400,29400,29400,0
|
|
20240816,184800,33750396300,29400,29400,29400,29400,0
|
|
20240816,184700,33750396300,29400,29400,29400,29400,0
|
|
20240816,184600,33750396300,29400,29400,29400,29400,0
|
|
20240816,184500,33750396300,29400,29400,29400,29400,0
|
|
20240816,184400,33750396300,29400,29400,29400,29400,0
|
|
20240816,184300,33750396300,29400,29400,29400,29400,0
|
|
20240816,184200,33750396300,29400,29400,29400,29400,0
|
|
20240816,184100,33750396300,29400,29400,29400,29400,0
|
|
20240816,184000,33750396300,29400,29400,29400,29400,0
|
|
20240816,183900,33750396300,29400,29400,29400,29400,0
|
|
20240816,183800,33750396300,29400,29400,29400,29400,0
|
|
20240816,183700,33750396300,29400,29400,29400,29400,0
|
|
20240816,183600,33750396300,29400,29400,29400,29400,0
|
|
20240816,183500,33750396300,29400,29400,29400,29400,0
|
|
20240816,183400,33750396300,29400,29400,29400,29400,0
|
|
20240816,183300,33750396300,29400,29400,29400,29400,0
|
|
20240816,183200,33750396300,29400,29400,29400,29400,0
|
|
20240816,183100,33750396300,29400,29400,29400,29400,0
|
|
20240816,183000,33750396300,29400,29400,29400,29400,0
|
|
20240816,182900,33750396300,29400,29400,29400,29400,0
|
|
20240816,182800,33750396300,29400,29400,29400,29400,0
|
|
20240816,182700,33750396300,29400,29400,29400,29400,0
|
|
20240816,182600,33750396300,29400,29400,29400,29400,0
|
|
20240816,182500,33750396300,29400,29400,29400,29400,0
|
|
20240816,182400,33750396300,29400,29400,29400,29400,0
|
|
20240816,182300,33750396300,29400,29400,29400,29400,0
|
|
20240816,182200,33750396300,29400,29400,29400,29400,31991
|
|
20240816,182100,33750396300,29400,29400,29400,29400,0
|
|
20240816,182000,33750396300,29400,29400,29400,29400,0
|
|
20240816,181900,33750396300,29400,29400,29400,29400,0
|
|
20240816,181800,33750396300,29400,29400,29400,29400,0
|
|
20240816,181700,33750396300,29400,29400,29400,29400,0
|
|
20240816,181600,33750396300,29400,29400,29400,29400,0
|
|
20240816,181500,33750396300,29400,29400,29400,29400,0
|
|
20240816,181400,33750396300,29400,29400,29400,29400,0
|
|
20240816,181300,33750396300,29400,29400,29400,29400,0
|
|
20240816,181200,33750396300,29400,29400,29400,29400,0
|
|
20240816,181100,33750396300,29400,29400,29400,29400,0
|
|
20240816,181000,33750396300,29400,29400,29400,29400,0
|
|
20240816,180900,33750396300,29400,29400,29400,29400,0
|
|
20240816,180800,33750396300,29400,29400,29400,29400,0
|
|
20240816,180700,33750396300,29400,29400,29400,29400,0
|
|
20240816,180600,33750396300,29400,29400,29400,29400,0
|
|
20240816,180500,33750396300,29400,29400,29400,29400,0
|
|
20240816,180400,33750396300,29400,29400,29400,29400,0
|
|
20240816,180300,33750396300,29400,29400,29400,29400,0
|
|
20240816,180200,33750396300,29400,29400,29400,29400,0
|
|
20240816,180100,33750396300,29400,29400,29400,29400,0
|
|
20240816,180000,33750396300,29400,29400,29400,29400,0
|
|
20240816,175900,33750396300,29400,29400,29400,29400,0
|
|
20240816,175800,33750396300,29400,29400,29400,29400,0
|
|
20240816,175700,33750396300,29400,29400,29400,29400,0
|
|
20240816,175600,33750396300,29400,29400,29400,29400,0
|
|
20240816,175500,33750396300,29400,29400,29400,29400,0
|
|
20240816,175400,33750396300,29400,29400,29400,29400,0
|
|
20240816,175300,33750396300,29400,29400,29400,29400,0
|
|
20240816,175200,33750396300,29400,29400,29400,29400,31991
|
|
20240816,175100,33750396300,29400,29400,29400,29400,0
|
|
20240816,175000,33750396300,29400,29400,29400,29400,0
|
|
20240816,174900,33750396300,29400,29400,29400,29400,0
|
|
20240816,174800,33750396300,29400,29400,29400,29400,0
|
|
20240816,174700,33750396300,29400,29400,29400,29400,0
|
|
20240816,174600,33750396300,29400,29400,29400,29400,0
|
|
20240816,174500,33750396300,29400,29400,29400,29400,0
|
|
20240816,174400,33750396300,29400,29400,29400,29400,0
|
|
20240816,174300,33750396300,29400,29400,29400,29400,0
|
|
20240816,174200,33750396300,29400,29400,29400,29400,0
|
|
20240816,174100,33750396300,29400,29400,29400,29400,0
|
|
20240816,174000,33750396300,29400,29400,29400,29400,0
|
|
20240816,173900,33750396300,29400,29400,29400,29400,0
|
|
20240816,173800,33750396300,29400,29400,29400,29400,0
|
|
20240816,173700,33750396300,29400,29400,29400,29400,0
|
|
20240816,173600,33750396300,29400,29400,29400,29400,0
|
|
20240816,173500,33750396300,29400,29400,29400,29400,0
|
|
20240816,173400,33750396300,29400,29400,29400,29400,0
|
|
20240816,173300,33750396300,29400,29400,29400,29400,0
|
|
20240816,173200,33750396300,29400,29400,29400,29400,0
|
|
20240816,173100,33750396300,29400,29400,29400,29400,0
|
|
20240816,173000,33750396300,29400,29400,29400,29400,0
|
|
20240816,172900,33750396300,29400,29400,29400,29400,0
|
|
20240816,172800,33750396300,29400,29400,29400,29400,0
|
|
20240816,172700,33750396300,29400,29400,29400,29400,0
|
|
20240816,172600,33750396300,29400,29400,29400,29400,0
|
|
20240816,172500,33750396300,29400,29400,29400,29400,0
|
|
20240816,172400,33750396300,29400,29400,29400,29400,0
|
|
20240816,172300,33750396300,29400,29400,29400,29400,0
|
|
20240816,172200,33750396300,29400,29400,29400,29400,31991
|
|
20240816,172100,33750396300,29400,29400,29400,29400,0
|
|
20240816,172000,33750396300,29400,29400,29400,29400,0
|
|
20240816,171900,33750396300,29400,29400,29400,29400,0
|
|
20240816,171800,33750396300,29400,29400,29400,29400,0
|
|
20240816,171700,33750396300,29400,29400,29400,29400,0
|
|
20240816,171600,33750396300,29400,29400,29400,29400,0
|
|
20240816,171500,33750396300,29400,29400,29400,29400,0
|
|
20240816,171400,33750396300,29400,29400,29400,29400,0
|
|
20240816,171300,33750396300,29400,29400,29400,29400,0
|
|
20240816,171200,33750396300,29400,29400,29400,29400,0
|
|
20240816,171100,33750396300,29400,29400,29400,29400,0
|
|
20240816,171000,33750396300,29400,29400,29400,29400,0
|
|
20240816,170900,33750396300,29400,29400,29400,29400,0
|
|
20240816,170800,33750396300,29400,29400,29400,29400,0
|
|
20240816,170700,33750396300,29400,29400,29400,29400,0
|
|
20240816,170600,33750396300,29400,29400,29400,29400,0
|
|
20240816,170500,33750396300,29400,29400,29400,29400,0
|
|
20240816,170400,33750396300,29400,29400,29400,29400,0
|
|
20240816,170300,33750396300,29400,29400,29400,29400,0
|
|
20240816,170200,33750396300,29400,29400,29400,29400,0
|
|
20240816,170100,33750396300,29400,29400,29400,29400,0
|
|
20240816,170000,33750396300,29400,29400,29400,29400,0
|
|
20240816,165900,33750396300,29400,29400,29400,29400,0
|
|
20240816,165800,33750396300,29400,29400,29400,29400,0
|
|
20240816,165700,33750396300,29400,29400,29400,29400,0
|
|
20240816,165600,33750396300,29400,29400,29400,29400,0
|
|
20240816,165500,33750396300,29400,29400,29400,29400,0
|
|
20240816,165400,33750396300,29400,29400,29400,29400,0
|
|
20240816,165300,33750396300,29400,29400,29400,29400,0
|
|
20240816,165200,33750396300,29400,29400,29400,29400,31991
|
|
20240816,165100,33750396300,29400,29400,29400,29400,0
|
|
20240816,165000,33750396300,29400,29400,29400,29400,0
|
|
20240816,164900,33750396300,29400,29400,29400,29400,0
|
|
20240816,164800,33750396300,29400,29400,29400,29400,0
|
|
20240816,164700,33750396300,29400,29400,29400,29400,0
|
|
20240816,164600,33750396300,29400,29400,29400,29400,0
|
|
20240816,164500,33750396300,29400,29400,29400,29400,0
|
|
20240816,164400,33750396300,29400,29400,29400,29400,0
|
|
20240816,164300,33750396300,29400,29400,29400,29400,0
|
|
20240816,164200,33750396300,29400,29400,29400,29400,0
|
|
20240816,164100,33750396300,29400,29400,29400,29400,0
|
|
20240816,164000,33750396300,29400,29400,29400,29400,0
|
|
20240816,163900,33750396300,29400,29400,29400,29400,0
|
|
20240816,163800,33750396300,29400,29400,29400,29400,0
|
|
20240816,163700,33750396300,29400,29400,29400,29400,0
|
|
20240816,163600,33750396300,29400,29400,29400,29400,0
|
|
20240816,163500,33750396300,29400,29400,29400,29400,0
|
|
20240816,163400,33750396300,29400,29400,29400,29400,0
|
|
20240816,163300,33750396300,29400,29400,29400,29400,0
|
|
20240816,163200,33750396300,29400,29400,29400,29400,0
|
|
20240816,163100,33750396300,29400,29400,29400,29400,0
|
|
20240816,163000,33750396300,29400,29400,29400,29400,0
|
|
20240816,162900,33750396300,29400,29400,29400,29400,0
|
|
20240816,162800,33750396300,29400,29400,29400,29400,0
|
|
20240816,162700,33750396300,29400,29400,29400,29400,0
|
|
20240816,162600,33750396300,29400,29400,29400,29400,0
|
|
20240816,162500,33750396300,29400,29400,29400,29400,0
|
|
20240816,162400,33750396300,29400,29400,29400,29400,0
|
|
20240816,162300,33750396300,29400,29400,29400,29400,0
|
|
20240816,162200,33750396300,29400,29400,29400,29400,31991
|
|
20240816,162100,33750396300,29400,29400,29400,29400,0
|
|
20240816,162000,33750396300,29400,29400,29400,29400,0
|
|
20240816,161900,33750396300,29400,29400,29400,29400,0
|
|
20240816,161800,33750396300,29400,29400,29400,29400,0
|
|
20240816,161700,33750396300,29400,29400,29400,29400,0
|
|
20240816,161600,33750396300,29400,29400,29400,29400,0
|
|
20240816,161500,33750396300,29400,29400,29400,29400,0
|
|
20240816,161400,33750396300,29400,29400,29400,29400,0
|
|
20240816,161300,33750396300,29400,29400,29400,29400,0
|
|
20240816,161200,33750396300,29400,29400,29400,29400,0
|
|
20240816,161100,33750396300,29400,29400,29400,29400,0
|
|
20240816,161000,33750396300,29400,29400,29400,29400,0
|
|
20240816,160900,33750396300,29400,29400,29400,29400,0
|
|
20240816,160800,33750396300,29400,29400,29400,29400,0
|
|
20240816,160700,33750396300,29400,29400,29400,29400,0
|
|
20240816,160600,33750396300,29400,29400,29400,29400,0
|
|
20240816,160500,33750396300,29400,29400,29400,29400,0
|
|
20240816,160400,33750396300,29400,29400,29400,29400,0
|
|
20240816,160300,33750396300,29400,29400,29400,29400,0
|
|
20240816,160200,33750396300,29400,29400,29400,29400,0
|
|
20240816,160100,33750396300,29400,29400,29400,29400,0
|
|
20240816,160000,33750396300,29400,29400,29400,29400,0
|
|
20240816,155900,33750396300,29400,29400,29400,29400,0
|
|
20240816,155800,33750396300,29400,29400,29400,29400,0
|
|
20240816,155700,33750396300,29400,29400,29400,29400,0
|
|
20240816,155600,33750396300,29400,29400,29400,29400,0
|
|
20240816,155500,33750396300,29400,29400,29400,29400,0
|
|
20240816,155400,33750396300,29400,29400,29400,29400,0
|
|
20240816,155300,33750396300,29400,29400,29400,29400,0
|
|
20240816,155200,33750396300,29400,29400,29400,29400,31991
|
|
20240816,155100,33750396300,29400,29400,29400,29400,0
|
|
20240816,155000,33750396300,29400,29400,29400,29400,0
|
|
20240816,154900,33750396300,29400,29400,29400,29400,0
|
|
20240816,154800,33750396300,29400,29400,29400,29400,0
|
|
20240816,154700,33750396300,29400,29400,29400,29400,0
|
|
20240816,154600,33750396300,29400,29400,29400,29400,0
|
|
20240816,154500,33750396300,29400,29400,29400,29400,0
|
|
20240816,154400,33750396300,29400,29400,29400,29400,0
|
|
20240816,154300,33750396300,29400,29400,29400,29400,0
|
|
20240816,154200,33750396300,29400,29400,29400,29400,0
|
|
20240816,154100,33750396300,29400,29400,29400,29400,0
|
|
20240816,154000,33750396300,29400,29400,29400,29400,0
|
|
20240816,153900,33750396300,29400,29400,29400,29400,0
|
|
20240816,153800,33750396300,29400,29400,29400,29400,0
|
|
20240816,153700,33750396300,29400,29400,29400,29400,0
|
|
20240816,153600,33750396300,29400,29400,29400,29400,0
|
|
20240816,153500,33750396300,29400,29400,29400,29400,0
|
|
20240816,153400,33750396300,29400,29400,29400,29400,0
|
|
20240816,153300,33750396300,29400,29400,29400,29400,0
|
|
20240816,153200,33750396300,29400,29400,29400,29400,0
|
|
20240816,153100,33750396300,29400,29400,29400,29400,0
|
|
20240816,153000,33750396300,29400,29400,29400,29400,31991
|
|
20240816,152900,32809860900,29450,29450,29450,29450,0
|
|
20240816,152800,32809860900,29450,29450,29450,29450,0
|
|
20240816,152700,32809860900,29450,29450,29450,29450,0
|
|
20240816,152600,32809860900,29450,29450,29450,29450,0
|
|
20240816,152500,32809860900,29450,29450,29450,29450,0
|
|
20240816,152400,32809860900,29450,29450,29450,29450,0
|
|
20240816,152300,32809860900,29450,29450,29450,29450,0
|
|
20240816,152200,32809860900,29450,29450,29450,29450,0
|
|
20240816,152100,32809860900,29450,29450,29450,29450,0
|
|
20240816,152000,32809860900,29450,29450,29450,29450,0
|
|
20240816,151900,32809860900,29450,29450,29450,29400,3858
|
|
20240816,151800,32696362550,29400,29400,29450,29400,3371
|
|
20240816,151700,32597142000,29450,29500,29500,29400,3717
|
|
20240816,151600,32487682800,29500,29450,29500,29450,2698
|
|
20240816,151500,32408216750,29500,29500,29500,29450,1730
|
|
20240816,151400,32357220700,29450,29500,29550,29450,2527
|
|
20240816,151300,32282674000,29500,29500,29550,29450,3828
|
|
20240816,151200,32169714100,29500,29500,29500,29450,2090
|
|
20240816,151100,32108094500,29450,29550,29550,29450,3392
|
|
20240816,151000,32008011900,29500,29550,29550,29500,1594
|
|
20240816,150900,31960952050,29550,29500,29550,29500,2882
|
|
20240816,150800,31875845100,29550,29550,29550,29500,1249
|
|
20240816,150700,31838957800,29550,29550,29550,29500,1298
|
|
20240816,150600,31800624800,29550,29500,29550,29500,1213
|
|
20240816,150500,31764816350,29550,29550,29600,29500,4962
|
|
20240816,150400,31618171350,29550,29600,29600,29550,1127
|
|
20240816,150300,31584829300,29550,29550,29600,29550,586
|
|
20240816,150200,31567500400,29550,29550,29600,29550,2733
|
|
20240816,150100,31486721000,29600,29600,29600,29550,773
|
|
20240816,150000,31463860050,29600,29550,29600,29550,4798
|
|
20240816,145900,31321855350,29600,29550,29600,29550,1201
|
|
20240816,145800,31286323250,29600,29550,29600,29550,1644
|
|
20240816,145700,31237707700,29550,29600,29600,29550,1127
|
|
20240816,145600,31204367850,29600,29600,29600,29550,1762
|
|
20240816,145500,31152229750,29600,29550,29600,29500,889
|
|
20240816,145400,31125940450,29600,29550,29600,29500,1201
|
|
20240816,145300,31090440700,29550,29550,29600,29500,1447
|
|
20240816,145200,31047667850,29550,29550,29550,29500,1678
|
|
20240816,145100,30998085150,29550,29600,29600,29550,3221
|
|
20240816,145000,30902873750,29550,29600,29600,29550,2221
|
|
20240816,144900,30837208350,29550,29550,29600,29550,1241
|
|
20240816,144800,30800486500,29600,29550,29600,29550,991
|
|
20240816,144700,30771163100,29550,29500,29550,29500,940
|
|
20240816,144600,30743389850,29550,29550,29600,29500,3444
|
|
20240816,144500,30641619050,29550,29600,29600,29550,990
|
|
20240816,144400,30612317750,29600,29500,29600,29500,3366
|
|
20240816,144300,30512861950,29550,29500,29550,29500,1178
|
|
20240816,144200,30478068500,29550,29550,29600,29500,589
|
|
20240816,144100,30460655350,29600,29550,29600,29500,1750
|
|
20240816,144000,30408943200,29550,29500,29550,29500,1819
|
|
20240816,143900,30355206050,29550,29550,29550,29500,471
|
|
20240816,143800,30341291550,29500,29550,29550,29500,592
|
|
20240816,143700,30323798550,29550,29550,29550,29500,642
|
|
20240816,143600,30304833500,29550,29550,29550,29450,1177
|
|
20240816,143500,30270094500,29550,29550,29550,29500,189
|
|
20240816,143400,30264515700,29550,29550,29600,29500,3699
|
|
20240816,143300,30155261900,29500,29500,29550,29500,461
|
|
20240816,143200,30141645450,29500,29500,29550,29450,2311
|
|
20240816,143100,30073451300,29550,29500,29600,29500,2481
|
|
20240816,143000,30000131700,29550,29550,29550,29500,550
|
|
20240816,142900,29983879650,29550,29500,29550,29500,1186
|
|
20240816,142800,29948838500,29550,29500,29550,29450,746
|
|
20240816,142700,29926833700,29500,29500,29500,29450,397
|
|
20240816,142600,29915123200,29500,29400,29500,29400,3325
|
|
20240816,142500,29817160400,29400,29400,29450,29400,761
|
|
20240816,142400,29794757450,29450,29450,29450,29400,540
|
|
20240816,142300,29778866850,29450,29450,29500,29400,3235
|
|
20240816,142200,29683656750,29450,29400,29500,29400,714
|
|
20240816,142100,29662625000,29500,29450,29500,29400,686
|
|
20240816,142000,29642410600,29500,29450,29500,29450,2466
|
|
20240816,141900,29569765950,29450,29350,29450,29350,949
|
|
20240816,141800,29541840800,29400,29400,29400,29350,2073
|
|
20240816,141700,29480947600,29400,29350,29400,29350,633
|
|
20240816,141600,29462347400,29400,29400,29400,29350,924
|
|
20240816,141500,29435214100,29400,29400,29400,29350,612
|
|
20240816,141400,29417229250,29400,29400,29400,29350,1114
|
|
20240816,141300,29384500150,29400,29350,29400,29350,712
|
|
20240816,141200,29363593450,29400,29350,29400,29350,871
|
|
20240816,141100,29338018500,29350,29350,29350,29300,2786
|
|
20240816,141000,29256263600,29350,29400,29400,29300,716
|
|
20240816,140900,29235244300,29350,29400,29400,29350,644
|
|
20240816,140800,29216339650,29400,29350,29400,29300,3949
|
|
20240816,140700,29100578550,29350,29350,29400,29300,654
|
|
20240816,140600,29081383600,29350,29350,29400,29350,2106
|
|
20240816,140500,29019534800,29400,29300,29400,29300,715
|
|
20240816,140400,28998535500,29350,29350,29400,29300,3784
|
|
20240816,140300,28887502900,29400,29350,29400,29350,4500
|
|
20240816,140200,28755405900,29350,29400,29450,29350,1854
|
|
20240816,140100,28700914450,29350,29400,29450,29350,3832
|
|
20240816,140000,28588280150,29400,29450,29450,29350,385
|
|
20240816,135900,28576960650,29400,29400,29450,29400,4347
|
|
20240816,135800,28449081650,29400,29500,29500,29400,1821
|
|
20240816,135700,28395435900,29500,29400,29500,29400,570
|
|
20240816,135600,28378643750,29450,29500,29500,29400,418
|
|
20240816,135500,28366321750,29400,29450,29500,29400,1396
|
|
20240816,135400,28325210250,29500,29400,29500,29400,846
|
|
20240816,135300,28300274900,29450,29400,29450,29400,537
|
|
20240816,135200,28284465650,29450,29450,29500,29450,785
|
|
20240816,135100,28261328650,29450,29450,29500,29450,493
|
|
20240816,135000,28246807200,29450,29450,29500,29450,3149
|
|
20240816,134900,28154016750,29500,29500,29500,29450,662
|
|
20240816,134800,28134494100,29500,29500,29500,29450,525
|
|
20240816,134700,28119009800,29500,29450,29550,29450,391
|
|
20240816,134600,28107476500,29500,29450,29550,29450,594
|
|
20240816,134500,28089953750,29500,29450,29550,29450,937
|
|
20240816,134400,28062310300,29450,29500,29550,29450,550
|
|
20240816,134300,28046083250,29500,29500,29550,29450,1136
|
|
20240816,134200,28012554650,29550,29550,29550,29450,654
|
|
20240816,134100,27993271050,29550,29550,29550,29500,846
|
|
20240816,134000,27968304200,29550,29550,29550,29500,317
|
|
20240816,133900,27958941000,29550,29500,29550,29500,1175
|
|
20240816,133800,27924248000,29500,29500,29600,29400,3349
|
|
20240816,133700,27825682150,29450,29450,29700,29400,53721
|
|
20240816,133600,26234241750,29450,29450,29500,29400,1353
|
|
20240816,133500,26194383550,29450,29500,29500,29450,967
|
|
20240816,133400,26165868950,29500,29550,29550,29450,940
|
|
20240816,133300,26138130450,29500,29550,29550,29500,1280
|
|
20240816,133200,26100341350,29550,29550,29600,29500,2252
|
|
20240816,133100,26033827200,29550,29550,29550,29500,945
|
|
20240816,133000,26005903650,29550,29550,29550,29500,506
|
|
20240816,132900,25990952100,29550,29550,29550,29500,442
|
|
20240816,132800,25977900200,29550,29500,29550,29500,369
|
|
20240816,132700,25967007900,29500,29450,29500,29450,828
|
|
20240816,132600,25942584950,29500,29500,29500,29450,664
|
|
20240816,132500,25923000100,29500,29500,29500,29450,700
|
|
20240816,132400,25902359600,29500,29500,29500,29450,852
|
|
20240816,132300,25877252900,29500,29450,29500,29400,1497
|
|
20240816,132200,25833137250,29450,29450,29450,29400,1145
|
|
20240816,132100,25799444800,29450,29450,29450,29400,1032
|
|
20240816,132000,25769062900,29450,29500,29500,29400,3154
|
|
20240816,131900,25676194550,29450,29450,29500,29450,540
|
|
20240816,131800,25660269050,29450,29500,29500,29450,6501
|
|
20240816,131700,25468562000,29500,29500,29550,29500,1327
|
|
20240816,131600,25429393350,29550,29500,29550,29500,814
|
|
20240816,131500,25405357900,29550,29500,29550,29500,768
|
|
20240816,131400,25382677450,29500,29600,29600,29500,1790
|
|
20240816,131300,25329777500,29600,29600,29600,29550,4192
|
|
20240816,131200,25205886350,29600,29600,29650,29550,1290
|
|
20240816,131100,25167689350,29600,29550,29600,29550,537
|
|
20240816,131000,25151801650,29550,29500,29600,29500,1209
|
|
20240816,130900,25116059350,29500,29550,29600,29500,313
|
|
20240816,130800,25106807750,29550,29550,29600,29550,1628
|
|
20240816,130700,25058627550,29600,29600,29600,29500,6241
|
|
20240816,130600,24874171550,29600,29600,29600,29550,1123
|
|
20240816,130500,24840931250,29600,29600,29600,29550,362
|
|
20240816,130400,24830222250,29600,29600,29600,29550,1146
|
|
20240816,130300,24796310200,29550,29600,29600,29550,301
|
|
20240816,130200,24787400650,29600,29550,29600,29550,1025
|
|
20240816,130100,24757095850,29550,29600,29650,29550,666
|
|
20240816,130000,24737388950,29650,29550,29650,29550,1957
|
|
20240816,125900,24679492850,29600,29600,29600,29550,824
|
|
20240816,125800,24655105450,29550,29600,29600,29550,263
|
|
20240816,125700,24647325200,29600,29600,29600,29500,1271
|
|
20240816,125600,24609752550,29550,29600,29600,29500,1838
|
|
20240816,125500,24555467300,29600,29550,29600,29500,971
|
|
20240816,125400,24526781150,29550,29550,29550,29500,487
|
|
20240816,125300,24512399250,29550,29500,29550,29450,868
|
|
20240816,125200,24486781400,29500,29450,29500,29450,358
|
|
20240816,125100,24476226150,29500,29450,29500,29450,911
|
|
20240816,125000,24449373000,29500,29450,29500,29450,1185
|
|
20240816,124900,24414471800,29500,29500,29550,29450,754
|
|
20240816,124800,24392216200,29500,29500,29500,29450,948
|
|
20240816,124700,24364257950,29450,29450,29500,29450,754
|
|
20240816,124600,24342038200,29500,29500,29550,29450,336
|
|
20240816,124500,24332129400,29450,29450,29500,29400,1157
|
|
20240816,124400,24298040700,29500,29500,29500,29450,923
|
|
20240816,124300,24270821450,29500,29500,29550,29450,1240
|
|
20240816,124200,24234258400,29550,29600,29600,29500,931
|
|
20240816,124100,24206752400,29600,29600,29600,29550,554
|
|
20240816,124000,24190356000,29550,29600,29600,29550,461
|
|
20240816,123900,24176710550,29600,29600,29650,29550,1019
|
|
20240816,123800,24146549500,29600,29600,29600,29550,1019
|
|
20240816,123700,24116388000,29600,29600,29600,29550,349
|
|
20240816,123600,24106059250,29600,29600,29600,29550,612
|
|
20240816,123500,24087957250,29550,29550,29600,29550,1334
|
|
20240816,123400,24048479300,29550,29550,29600,29500,744
|
|
20240816,123300,24026496450,29550,29500,29550,29500,466
|
|
20240816,123200,24012732100,29550,29550,29600,29550,747
|
|
20240816,123100,23990652300,29550,29550,29550,29500,896
|
|
20240816,123000,23964183200,29550,29550,29600,29500,1596
|
|
20240816,122900,23917022450,29550,29550,29550,29500,472
|
|
20240816,122800,23903078850,29550,29500,29550,29450,777
|
|
20240816,122700,23880175000,29500,29450,29500,29450,341
|
|
20240816,122600,23870120750,29450,29550,29550,29450,921
|
|
20240816,122500,23842933300,29500,29450,29550,29450,597
|
|
20240816,122400,23825328350,29500,29500,29550,29450,996
|
|
20240816,122300,23795928800,29500,29500,29500,29400,134
|
|
20240816,122200,23791982500,29500,29500,29550,29450,1270
|
|
20240816,122100,23754517600,29500,29450,29500,29400,399
|
|
20240816,122000,23742766750,29450,29450,29500,29400,1069
|
|
20240816,121900,23711287000,29450,29450,29450,29350,587
|
|
20240816,121800,23694010950,29400,29400,29450,29400,784
|
|
20240816,121700,23670928250,29400,29400,29450,29350,900
|
|
20240816,121600,23644455750,29450,29400,29450,29400,2812
|
|
20240816,121500,23561758800,29350,29500,29500,29350,14162
|
|
20240816,121400,23145121650,29500,29550,29550,29500,1475
|
|
20240816,121300,23101599000,29550,29550,29550,29500,931
|
|
20240816,121200,23074127100,29500,29500,29550,29500,5229
|
|
20240816,121100,22919859750,29550,29550,29550,29500,377
|
|
20240816,121000,22908722650,29550,29550,29600,29550,781
|
|
20240816,120900,22885628600,29550,29550,29600,29500,1004
|
|
20240816,120800,22855965900,29500,29550,29550,29500,199
|
|
20240816,120700,22850086400,29550,29600,29600,29550,750
|
|
20240816,120600,22827908750,29600,29600,29600,29550,474
|
|
20240816,120500,22813882950,29600,29550,29600,29550,2140
|
|
20240816,120400,22750637600,29600,29600,29650,29550,229
|
|
20240816,120300,22743868900,29600,29600,29600,29550,701
|
|
20240816,120200,22723134400,29600,29650,29650,29550,995
|
|
20240816,120100,22693685550,29700,29650,29750,29650,3536
|
|
20240816,120000,22588796250,29700,29700,29750,29650,230
|
|
20240816,115900,22581963600,29700,29700,29700,29650,1272
|
|
20240816,115800,22544185400,29700,29700,29700,29650,1885
|
|
20240816,115700,22488209450,29650,29700,29700,29650,878
|
|
20240816,115600,22462133850,29700,29650,29700,29600,2761
|
|
20240816,115500,22380276000,29650,29600,29650,29600,1080
|
|
20240816,115400,22348277950,29600,29550,29650,29550,1070
|
|
20240816,115300,22316613350,29600,29600,29650,29600,878
|
|
20240816,115200,22290615150,29650,29600,29650,29550,874
|
|
20240816,115100,22264740200,29600,29600,29600,29600,745
|
|
20240816,115000,22242688200,29600,29650,29650,29550,659
|
|
20240816,114900,22223184950,29600,29600,29650,29600,816
|
|
20240816,114800,22199013600,29600,29600,29600,29550,808
|
|
20240816,114700,22175099050,29600,29600,29700,29600,1311
|
|
20240816,114600,22136243450,29650,29650,29700,29600,982
|
|
20240816,114500,22107123750,29650,29650,29700,29650,449
|
|
20240816,114400,22093802100,29650,29700,29700,29650,873
|
|
20240816,114300,22067884900,29700,29650,29700,29600,893
|
|
20240816,114200,22041376650,29650,29650,29700,29600,2811
|
|
20240816,114100,21958097550,29650,29650,29650,29600,1475
|
|
20240816,114000,21914403750,29700,29650,29700,29650,939
|
|
20240816,113900,21886537500,29650,29650,29700,29600,1069
|
|
20240816,113800,21854829200,29650,29650,29700,29600,805
|
|
20240816,113700,21830943200,29700,29650,29700,29600,1092
|
|
20240816,113600,21798565800,29650,29650,29700,29650,851
|
|
20240816,113500,21773306750,29700,29700,29700,29650,594
|
|
20240816,113400,21755676250,29650,29600,29650,29600,1914
|
|
20240816,113300,21698933250,29650,29650,29650,29600,1920
|
|
20240816,113200,21642028100,29650,29600,29650,29600,1058
|
|
20240816,113100,21610665150,29600,29650,29650,29600,1273
|
|
20240816,113000,21572933850,29650,29500,29650,29500,15774
|
|
20240816,112900,21106847750,29500,29650,29650,29500,7846
|
|
20240816,112800,20875108150,29650,29700,29700,29600,5345
|
|
20240816,112700,20716885500,29700,29650,29700,29600,945
|
|
20240816,112600,20688824450,29650,29700,29700,29600,654
|
|
20240816,112500,20669414750,29700,29700,29700,29600,1191
|
|
20240816,112400,20634072450,29650,29700,29700,29650,469
|
|
20240816,112300,20620147300,29700,29700,29700,29600,3256
|
|
20240816,112200,20523567250,29700,29700,29750,29650,1392
|
|
20240816,112100,20482259450,29700,29700,29750,29700,1646
|
|
20240816,112000,20433360350,29750,29750,29750,29700,435
|
|
20240816,111900,20420425850,29750,29700,29750,29700,1470
|
|
20240816,111800,20376712350,29700,29700,29750,29700,550
|
|
20240816,111700,20360358400,29700,29700,29750,29650,1919
|
|
20240816,111600,20303349000,29750,29750,29800,29700,962
|
|
20240816,111500,20274728800,29750,29800,29800,29700,484
|
|
20240816,111400,20260326950,29750,29750,29800,29750,894
|
|
20240816,111300,20233730200,29750,29750,29750,29700,434
|
|
20240816,111200,20220832400,29700,29700,29750,29700,1292
|
|
20240816,111100,20182449650,29750,29750,29800,29700,2452
|
|
20240816,111000,20109565600,29750,29750,29750,29700,2177
|
|
20240816,110900,20044846450,29750,29750,29750,29700,1016
|
|
20240816,110800,20014651600,29750,29750,29750,29700,752
|
|
20240816,110700,19992285300,29700,29750,29750,29700,477
|
|
20240816,110600,19978095600,29700,29700,29750,29650,1666
|
|
20240816,110500,19928644100,29700,29750,29750,29650,2163
|
|
20240816,110400,19864400550,29750,29750,29750,29700,1205
|
|
20240816,110300,19828574000,29700,29700,29750,29700,587
|
|
20240816,110200,19811120800,29750,29700,29750,29700,857
|
|
20240816,110100,19785637300,29700,29700,29750,29700,649
|
|
20240816,110000,19766347950,29700,29750,29750,29650,1069
|
|
20240816,105900,19734574350,29750,29700,29750,29700,2493
|
|
20240816,105800,19660466950,29700,29700,29700,29650,1156
|
|
20240816,105700,19626153000,29650,29700,29700,29650,1440
|
|
20240816,105600,19583386050,29700,29700,29700,29650,858
|
|
20240816,105500,19557909500,29700,29700,29750,29650,593
|
|
20240816,105400,19540287450,29750,29650,29750,29650,876
|
|
20240816,105300,19514271500,29650,29700,29700,29650,1285
|
|
20240816,105200,19476144350,29650,29700,29700,29650,2672
|
|
20240816,105100,19396889900,29700,29700,29700,29650,2478
|
|
20240816,105000,19323301800,29700,29750,29800,29700,2448
|
|
20240816,104900,19250448250,29800,29800,29800,29700,1120
|
|
20240816,104800,19217118350,29700,29750,29800,29700,3119
|
|
20240816,104700,19124197200,29750,29800,29850,29750,2634
|
|
20240816,104600,19045751150,29800,29850,29900,29800,654
|
|
20240816,104500,19026221900,29900,29850,29900,29800,1439
|
|
20240816,104400,18983269400,29850,29850,29850,29800,1308
|
|
20240816,104300,18944267050,29800,29800,29850,29750,772
|
|
20240816,104200,18921261250,29800,29850,29900,29750,1959
|
|
20240816,104100,18862879050,29850,29750,29900,29700,2657
|
|
20240816,104000,18783627900,29750,29800,29800,29750,373
|
|
20240816,103900,18772524600,29800,29700,29800,29700,1855
|
|
20240816,103800,18717345550,29700,29700,29750,29650,1184
|
|
20240816,103700,18682162950,29750,29650,29750,29600,2377
|
|
20240816,103600,18611606750,29700,29800,29800,29650,2119
|
|
20240816,103500,18548717000,29750,29750,29800,29650,2396
|
|
20240816,103400,18477517800,29750,29850,29850,29650,4398
|
|
20240816,103300,18346910000,29800,29900,29900,29800,2765
|
|
20240816,103200,18264379250,29850,29750,29950,29750,5252
|
|
20240816,103100,18107466000,29700,29750,29750,29700,1174
|
|
20240816,103000,18072552750,29700,29700,29750,29650,2228
|
|
20240816,102900,18006424550,29750,29650,29750,29650,3872
|
|
20240816,102800,17891515850,29650,29700,29700,29600,9371
|
|
20240816,102700,17613657700,29700,29750,29850,29650,10352
|
|
20240816,102600,17305575700,29800,29900,29950,29750,9685
|
|
20240816,102500,17016807850,29900,29900,29950,29850,4788
|
|
20240816,102400,16873512350,29900,29950,29950,29850,2958
|
|
20240816,102300,16785098400,29950,29900,29950,29850,5853
|
|
20240816,102200,16610027400,29850,29900,29950,29850,13958
|
|
20240816,102100,16192873250,29900,30000,30000,29900,18471
|
|
20240816,102000,15639208950,30000,29950,30000,29900,4678
|
|
20240816,101900,15499005800,29950,29900,29950,29850,3012
|
|
20240816,101800,15408827500,29900,29900,30000,29850,16247
|
|
20240816,101700,14922355900,29900,29800,29950,29800,17425
|
|
20240816,101600,14401726600,29850,29800,29850,29750,7860
|
|
20240816,101500,14167422250,29800,29800,29800,29750,1715
|
|
20240816,101400,14116365100,29750,29750,29800,29750,2821
|
|
20240816,101300,14032339300,29750,29750,29800,29700,3420
|
|
20240816,101200,13930590150,29750,29650,29750,29650,1992
|
|
20240816,101100,13871412200,29650,29750,29750,29600,7160
|
|
20240816,101000,13658876550,29750,29750,29800,29650,4422
|
|
20240816,100900,13527463050,29700,29750,29800,29700,5688
|
|
20240816,100800,13358150650,29800,29650,29800,29650,8657
|
|
20240816,100700,13100808050,29650,29700,29700,29650,2649
|
|
20240816,100600,13022242950,29700,29600,29750,29600,5913
|
|
20240816,100500,12846789350,29650,29600,29650,29600,1259
|
|
20240816,100400,12809485300,29600,29600,29650,29550,2928
|
|
20240816,100300,12722923200,29550,29700,29750,29550,9563
|
|
20240816,100200,12439320150,29750,29700,29750,29700,6774
|
|
20240816,100100,12238076550,29750,29700,29800,29700,11970
|
|
20240816,100000,11882144500,29700,29600,29700,29600,7245
|
|
20240816,095900,11667342150,29600,29600,29600,29550,6367
|
|
20240816,095800,11478911350,29600,29500,29600,29450,14410
|
|
20240816,095700,11053337500,29450,29450,29450,29350,4559
|
|
20240816,095600,10919122100,29450,29300,29450,29300,3437
|
|
20240816,095500,10818145100,29350,29300,29350,29250,692
|
|
20240816,095400,10797854300,29300,29250,29300,29250,1451
|
|
20240816,095300,10755343700,29250,29300,29300,29250,1740
|
|
20240816,095200,10704378100,29300,29250,29300,29250,2399
|
|
20240816,095100,10634172150,29250,29300,29300,29250,1544
|
|
20240816,095000,10588974900,29300,29350,29350,29250,2026
|
|
20240816,094900,10529638100,29350,29350,29400,29300,1575
|
|
20240816,094800,10483461300,29350,29350,29400,29300,2026
|
|
20240816,094700,10423992750,29350,29350,29400,29250,4012
|
|
20240816,094600,10306353500,29400,29350,29400,29350,866
|
|
20240816,094500,10280921350,29400,29350,29400,29300,2665
|
|
20240816,094400,10202722100,29400,29400,29400,29350,766
|
|
20240816,094300,10180225100,29350,29300,29350,29300,5081
|
|
20240816,094200,10031299150,29300,29300,29300,29250,2416
|
|
20240816,094100,9960546100,29300,29350,29350,29250,3154
|
|
20240816,094000,9868160500,29300,29400,29400,29300,1439
|
|
20240816,093900,9825951650,29350,29400,29400,29350,2351
|
|
20240816,093800,9756927100,29350,29450,29450,29350,1959
|
|
20240816,093700,9699334250,29400,29400,29450,29350,1762
|
|
20240816,093600,9647540950,29350,29300,29400,29300,5385
|
|
20240816,093500,9489650250,29300,29400,29400,29300,2341
|
|
20240816,093400,9420930750,29350,29450,29450,29350,9602
|
|
20240816,093300,9138704850,29450,29550,29550,29400,3778
|
|
20240816,093200,9027444150,29550,29500,29550,29450,5891
|
|
20240816,093100,8853656650,29550,29500,29550,29450,2346
|
|
20240816,093000,8784451000,29500,29450,29550,29450,4095
|
|
20240816,092900,8663624750,29500,29400,29500,29400,3278
|
|
20240816,092800,8567107450,29450,29400,29450,29350,5122
|
|
20240816,092700,8416631100,29350,29350,29400,29300,5002
|
|
20240816,092600,8269996300,29350,29350,29400,29300,3254
|
|
20240816,092500,8174529600,29350,29300,29350,29300,1538
|
|
20240816,092400,8129407600,29350,29500,29500,29250,16123
|
|
20240816,092300,7655903950,29500,29450,29500,29400,4241
|
|
20240816,092200,7530960700,29500,29550,29550,29450,5283
|
|
20240816,092100,7375127700,29500,29450,29550,29450,2465
|
|
20240816,092000,7302404750,29450,29450,29550,29400,6256
|
|
20240816,091900,7117992700,29450,29400,29450,29400,2223
|
|
20240816,091800,7052599800,29400,29450,29450,29350,3443
|
|
20240816,091700,6951333450,29450,29300,29450,29250,7303
|
|
20240816,091600,6737115650,29350,29300,29400,29300,3847
|
|
20240816,091500,6624291500,29300,29150,29350,29100,9965
|
|
20240816,091400,6333313600,29150,29200,29250,29050,20867
|
|
20240816,091300,5724965950,29200,29250,29300,29200,6174
|
|
20240816,091200,5544421000,29300,29350,29350,29250,7466
|
|
20240816,091100,5325739350,29350,29350,29450,29300,7023
|
|
20240816,091000,5119530850,29350,29550,29550,29350,11803
|
|
20240816,090900,4771705350,29500,29550,29600,29500,7034
|
|
20240816,090800,4564040400,29550,29550,29600,29450,8687
|
|
20240816,090700,4307716200,29550,29500,29550,29450,8427
|
|
20240816,090600,4058923950,29450,29500,29500,29450,7222
|
|
20240816,090500,3846034150,29450,29450,29500,29400,9874
|
|
20240816,090400,3555207250,29450,29350,29500,29350,10721
|
|
20240816,090300,3239733550,29350,29450,29500,29300,11294
|
|
20240816,090200,2907997050,29400,29400,29550,29250,19003
|
|
20240816,090100,2350024200,29350,29550,29600,29300,32240
|
|
20240816,090000,1400976000,29550,29500,29600,29450,47188
|