758 lines
41 KiB
CSV
758 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,213500,22292457300,25900,25900,25900,25900,5998
|
|
20240801,213400,22292457300,25900,25900,25900,25900,0
|
|
20240801,213300,22292457300,25900,25900,25900,25900,0
|
|
20240801,213200,22292457300,25900,25900,25900,25900,0
|
|
20240801,213100,22292457300,25900,25900,25900,25900,0
|
|
20240801,213000,22292457300,25900,25900,25900,25900,0
|
|
20240801,212900,22292457300,25900,25900,25900,25900,0
|
|
20240801,212800,22292457300,25900,25900,25900,25900,0
|
|
20240801,212700,22292457300,25900,25900,25900,25900,0
|
|
20240801,212600,22292457300,25900,25900,25900,25900,0
|
|
20240801,212500,22292457300,25900,25900,25900,25900,0
|
|
20240801,212400,22292457300,25900,25900,25900,25900,0
|
|
20240801,212300,22292457300,25900,25900,25900,25900,0
|
|
20240801,212200,22292457300,25900,25900,25900,25900,0
|
|
20240801,212100,22292457300,25900,25900,25900,25900,0
|
|
20240801,212000,22292457300,25900,25900,25900,25900,0
|
|
20240801,211900,22292457300,25900,25900,25900,25900,0
|
|
20240801,211800,22292457300,25900,25900,25900,25900,0
|
|
20240801,211700,22292457300,25900,25900,25900,25900,0
|
|
20240801,211600,22292457300,25900,25900,25900,25900,0
|
|
20240801,211500,22292457300,25900,25900,25900,25900,0
|
|
20240801,211400,22292457300,25900,25900,25900,25900,0
|
|
20240801,211300,22292457300,25900,25900,25900,25900,0
|
|
20240801,211200,22292457300,25900,25900,25900,25900,0
|
|
20240801,211100,22292457300,25900,25900,25900,25900,0
|
|
20240801,211000,22292457300,25900,25900,25900,25900,0
|
|
20240801,210900,22292457300,25900,25900,25900,25900,0
|
|
20240801,210800,22292457300,25900,25900,25900,25900,0
|
|
20240801,210700,22292457300,25900,25900,25900,25900,0
|
|
20240801,210600,22292457300,25900,25900,25900,25900,0
|
|
20240801,210500,22292457300,25900,25900,25900,25900,5998
|
|
20240801,210400,22292457300,25900,25900,25900,25900,0
|
|
20240801,210300,22292457300,25900,25900,25900,25900,0
|
|
20240801,210200,22292457300,25900,25900,25900,25900,0
|
|
20240801,210100,22292457300,25900,25900,25900,25900,0
|
|
20240801,210000,22292457300,25900,25900,25900,25900,0
|
|
20240801,205900,22292457300,25900,25900,25900,25900,0
|
|
20240801,205800,22292457300,25900,25900,25900,25900,0
|
|
20240801,205700,22292457300,25900,25900,25900,25900,0
|
|
20240801,205600,22292457300,25900,25900,25900,25900,0
|
|
20240801,205500,22292457300,25900,25900,25900,25900,0
|
|
20240801,205400,22292457300,25900,25900,25900,25900,0
|
|
20240801,205300,22292457300,25900,25900,25900,25900,0
|
|
20240801,205200,22292457300,25900,25900,25900,25900,0
|
|
20240801,205100,22292457300,25900,25900,25900,25900,0
|
|
20240801,205000,22292457300,25900,25900,25900,25900,0
|
|
20240801,204900,22292457300,25900,25900,25900,25900,0
|
|
20240801,204800,22292457300,25900,25900,25900,25900,0
|
|
20240801,204700,22292457300,25900,25900,25900,25900,0
|
|
20240801,204600,22292457300,25900,25900,25900,25900,0
|
|
20240801,204500,22292457300,25900,25900,25900,25900,0
|
|
20240801,204400,22292457300,25900,25900,25900,25900,0
|
|
20240801,204300,22292457300,25900,25900,25900,25900,0
|
|
20240801,204200,22292457300,25900,25900,25900,25900,0
|
|
20240801,204100,22292457300,25900,25900,25900,25900,0
|
|
20240801,204000,22292457300,25900,25900,25900,25900,0
|
|
20240801,203900,22292457300,25900,25900,25900,25900,0
|
|
20240801,203800,22292457300,25900,25900,25900,25900,0
|
|
20240801,203700,22292457300,25900,25900,25900,25900,0
|
|
20240801,203600,22292457300,25900,25900,25900,25900,0
|
|
20240801,203500,22292457300,25900,25900,25900,25900,5998
|
|
20240801,203400,22292457300,25900,25900,25900,25900,0
|
|
20240801,203300,22292457300,25900,25900,25900,25900,0
|
|
20240801,203200,22292457300,25900,25900,25900,25900,0
|
|
20240801,203100,22292457300,25900,25900,25900,25900,0
|
|
20240801,203000,22292457300,25900,25900,25900,25900,0
|
|
20240801,202900,22292457300,25900,25900,25900,25900,0
|
|
20240801,202800,22292457300,25900,25900,25900,25900,0
|
|
20240801,202700,22292457300,25900,25900,25900,25900,0
|
|
20240801,202600,22292457300,25900,25900,25900,25900,0
|
|
20240801,202500,22292457300,25900,25900,25900,25900,0
|
|
20240801,202400,22292457300,25900,25900,25900,25900,0
|
|
20240801,202300,22292457300,25900,25900,25900,25900,0
|
|
20240801,202200,22292457300,25900,25900,25900,25900,0
|
|
20240801,202100,22292457300,25900,25900,25900,25900,0
|
|
20240801,202000,22292457300,25900,25900,25900,25900,0
|
|
20240801,201900,22292457300,25900,25900,25900,25900,0
|
|
20240801,201800,22292457300,25900,25900,25900,25900,0
|
|
20240801,201700,22292457300,25900,25900,25900,25900,0
|
|
20240801,201600,22292457300,25900,25900,25900,25900,0
|
|
20240801,201500,22292457300,25900,25900,25900,25900,0
|
|
20240801,201400,22292457300,25900,25900,25900,25900,0
|
|
20240801,201300,22292457300,25900,25900,25900,25900,0
|
|
20240801,201200,22292457300,25900,25900,25900,25900,0
|
|
20240801,201100,22292457300,25900,25900,25900,25900,0
|
|
20240801,201000,22292457300,25900,25900,25900,25900,0
|
|
20240801,200900,22292457300,25900,25900,25900,25900,0
|
|
20240801,200800,22292457300,25900,25900,25900,25900,0
|
|
20240801,200700,22292457300,25900,25900,25900,25900,0
|
|
20240801,200600,22292457300,25900,25900,25900,25900,0
|
|
20240801,200500,22292457300,25900,25900,25900,25900,5998
|
|
20240801,200400,22292457300,25900,25900,25900,25900,0
|
|
20240801,200300,22292457300,25900,25900,25900,25900,0
|
|
20240801,200200,22292457300,25900,25900,25900,25900,0
|
|
20240801,200100,22292457300,25900,25900,25900,25900,0
|
|
20240801,200000,22292457300,25900,25900,25900,25900,0
|
|
20240801,195900,22292457300,25900,25900,25900,25900,0
|
|
20240801,195800,22292457300,25900,25900,25900,25900,0
|
|
20240801,195700,22292457300,25900,25900,25900,25900,0
|
|
20240801,195600,22292457300,25900,25900,25900,25900,0
|
|
20240801,195500,22292457300,25900,25900,25900,25900,0
|
|
20240801,195400,22292457300,25900,25900,25900,25900,0
|
|
20240801,195300,22292457300,25900,25900,25900,25900,0
|
|
20240801,195200,22292457300,25900,25900,25900,25900,0
|
|
20240801,195100,22292457300,25900,25900,25900,25900,0
|
|
20240801,195000,22292457300,25900,25900,25900,25900,0
|
|
20240801,194900,22292457300,25900,25900,25900,25900,0
|
|
20240801,194800,22292457300,25900,25900,25900,25900,0
|
|
20240801,194700,22292457300,25900,25900,25900,25900,0
|
|
20240801,194600,22292457300,25900,25900,25900,25900,0
|
|
20240801,194500,22292457300,25900,25900,25900,25900,0
|
|
20240801,194400,22292457300,25900,25900,25900,25900,0
|
|
20240801,194300,22292457300,25900,25900,25900,25900,0
|
|
20240801,194200,22292457300,25900,25900,25900,25900,0
|
|
20240801,194100,22292457300,25900,25900,25900,25900,0
|
|
20240801,194000,22292457300,25900,25900,25900,25900,0
|
|
20240801,193900,22292457300,25900,25900,25900,25900,0
|
|
20240801,193800,22292457300,25900,25900,25900,25900,0
|
|
20240801,193700,22292457300,25900,25900,25900,25900,0
|
|
20240801,193600,22292457300,25900,25900,25900,25900,0
|
|
20240801,193500,22292457300,25900,25900,25900,25900,5998
|
|
20240801,193400,22292457300,25900,25900,25900,25900,0
|
|
20240801,193300,22292457300,25900,25900,25900,25900,0
|
|
20240801,193200,22292457300,25900,25900,25900,25900,0
|
|
20240801,193100,22292457300,25900,25900,25900,25900,0
|
|
20240801,193000,22292457300,25900,25900,25900,25900,0
|
|
20240801,192900,22292457300,25900,25900,25900,25900,0
|
|
20240801,192800,22292457300,25900,25900,25900,25900,0
|
|
20240801,192700,22292457300,25900,25900,25900,25900,0
|
|
20240801,192600,22292457300,25900,25900,25900,25900,0
|
|
20240801,192500,22292457300,25900,25900,25900,25900,0
|
|
20240801,192400,22292457300,25900,25900,25900,25900,0
|
|
20240801,192300,22292457300,25900,25900,25900,25900,0
|
|
20240801,192200,22292457300,25900,25900,25900,25900,0
|
|
20240801,192100,22292457300,25900,25900,25900,25900,0
|
|
20240801,192000,22292457300,25900,25900,25900,25900,0
|
|
20240801,191900,22292457300,25900,25900,25900,25900,0
|
|
20240801,191800,22292457300,25900,25900,25900,25900,0
|
|
20240801,191700,22292457300,25900,25900,25900,25900,0
|
|
20240801,191600,22292457300,25900,25900,25900,25900,0
|
|
20240801,191500,22292457300,25900,25900,25900,25900,0
|
|
20240801,191400,22292457300,25900,25900,25900,25900,0
|
|
20240801,191300,22292457300,25900,25900,25900,25900,0
|
|
20240801,191200,22292457300,25900,25900,25900,25900,0
|
|
20240801,191100,22292457300,25900,25900,25900,25900,0
|
|
20240801,191000,22292457300,25900,25900,25900,25900,0
|
|
20240801,190900,22292457300,25900,25900,25900,25900,0
|
|
20240801,190800,22292457300,25900,25900,25900,25900,0
|
|
20240801,190700,22292457300,25900,25900,25900,25900,0
|
|
20240801,190600,22292457300,25900,25900,25900,25900,0
|
|
20240801,190500,22292457300,25900,25900,25900,25900,5998
|
|
20240801,190400,22292457300,25900,25900,25900,25900,0
|
|
20240801,190300,22292457300,25900,25900,25900,25900,0
|
|
20240801,190200,22292457300,25900,25900,25900,25900,0
|
|
20240801,190100,22292457300,25900,25900,25900,25900,0
|
|
20240801,190000,22292457300,25900,25900,25900,25900,0
|
|
20240801,185900,22292457300,25900,25900,25900,25900,0
|
|
20240801,185800,22292457300,25900,25900,25900,25900,0
|
|
20240801,185700,22292457300,25900,25900,25900,25900,0
|
|
20240801,185600,22292457300,25900,25900,25900,25900,0
|
|
20240801,185500,22292457300,25900,25900,25900,25900,0
|
|
20240801,185400,22292457300,25900,25900,25900,25900,0
|
|
20240801,185300,22292457300,25900,25900,25900,25900,0
|
|
20240801,185200,22292457300,25900,25900,25900,25900,0
|
|
20240801,185100,22292457300,25900,25900,25900,25900,0
|
|
20240801,185000,22292457300,25900,25900,25900,25900,0
|
|
20240801,184900,22292457300,25900,25900,25900,25900,0
|
|
20240801,184800,22292457300,25900,25900,25900,25900,0
|
|
20240801,184700,22292457300,25900,25900,25900,25900,0
|
|
20240801,184600,22292457300,25900,25900,25900,25900,0
|
|
20240801,184500,22292457300,25900,25900,25900,25900,0
|
|
20240801,184400,22292457300,25900,25900,25900,25900,0
|
|
20240801,184300,22292457300,25900,25900,25900,25900,0
|
|
20240801,184200,22292457300,25900,25900,25900,25900,0
|
|
20240801,184100,22292457300,25900,25900,25900,25900,0
|
|
20240801,184000,22292457300,25900,25900,25900,25900,0
|
|
20240801,183900,22292457300,25900,25900,25900,25900,0
|
|
20240801,183800,22292457300,25900,25900,25900,25900,0
|
|
20240801,183700,22292457300,25900,25900,25900,25900,0
|
|
20240801,183600,22292457300,25900,25900,25900,25900,0
|
|
20240801,183500,22292457300,25900,25900,25900,25900,5998
|
|
20240801,183400,22292457300,25900,25900,25900,25900,0
|
|
20240801,183300,22292457300,25900,25900,25900,25900,0
|
|
20240801,183200,22292457300,25900,25900,25900,25900,0
|
|
20240801,183100,22292457300,25900,25900,25900,25900,0
|
|
20240801,183000,22292457300,25900,25900,25900,25900,0
|
|
20240801,182900,22292457300,25900,25900,25900,25900,0
|
|
20240801,182800,22292457300,25900,25900,25900,25900,0
|
|
20240801,182700,22292457300,25900,25900,25900,25900,0
|
|
20240801,182600,22292457300,25900,25900,25900,25900,0
|
|
20240801,182500,22292457300,25900,25900,25900,25900,0
|
|
20240801,182400,22292457300,25900,25900,25900,25900,0
|
|
20240801,182300,22292457300,25900,25900,25900,25900,0
|
|
20240801,182200,22292457300,25900,25900,25900,25900,0
|
|
20240801,182100,22292457300,25900,25900,25900,25900,0
|
|
20240801,182000,22292457300,25900,25900,25900,25900,0
|
|
20240801,181900,22292457300,25900,25900,25900,25900,0
|
|
20240801,181800,22292457300,25900,25900,25900,25900,0
|
|
20240801,181700,22292457300,25900,25900,25900,25900,0
|
|
20240801,181600,22292457300,25900,25900,25900,25900,0
|
|
20240801,181500,22292457300,25900,25900,25900,25900,0
|
|
20240801,181400,22292457300,25900,25900,25900,25900,0
|
|
20240801,181300,22292457300,25900,25900,25900,25900,0
|
|
20240801,181200,22292457300,25900,25900,25900,25900,0
|
|
20240801,181100,22292457300,25900,25900,25900,25900,0
|
|
20240801,181000,22292457300,25900,25900,25900,25900,0
|
|
20240801,180900,22292457300,25900,25900,25900,25900,0
|
|
20240801,180800,22292457300,25900,25900,25900,25900,0
|
|
20240801,180700,22292457300,25900,25900,25900,25900,0
|
|
20240801,180600,22292457300,25900,25900,25900,25900,0
|
|
20240801,180500,22292457300,25900,25900,25900,25900,5998
|
|
20240801,180400,22292457300,25900,25900,25900,25900,0
|
|
20240801,180300,22292457300,25900,25900,25900,25900,0
|
|
20240801,180200,22292457300,25900,25900,25900,25900,0
|
|
20240801,180100,22292457300,25900,25900,25900,25900,0
|
|
20240801,180000,22292457300,25900,25900,25900,25900,0
|
|
20240801,175900,22292457300,25900,25900,25900,25900,0
|
|
20240801,175800,22292457300,25900,25900,25900,25900,0
|
|
20240801,175700,22292457300,25900,25900,25900,25900,0
|
|
20240801,175600,22292457300,25900,25900,25900,25900,0
|
|
20240801,175500,22292457300,25900,25900,25900,25900,0
|
|
20240801,175400,22292457300,25900,25900,25900,25900,0
|
|
20240801,175300,22292457300,25900,25900,25900,25900,0
|
|
20240801,175200,22292457300,25900,25900,25900,25900,0
|
|
20240801,175100,22292457300,25900,25900,25900,25900,0
|
|
20240801,175000,22292457300,25900,25900,25900,25900,0
|
|
20240801,174900,22292457300,25900,25900,25900,25900,0
|
|
20240801,174800,22292457300,25900,25900,25900,25900,0
|
|
20240801,174700,22292457300,25900,25900,25900,25900,0
|
|
20240801,174600,22292457300,25900,25900,25900,25900,0
|
|
20240801,174500,22292457300,25900,25900,25900,25900,0
|
|
20240801,174400,22292457300,25900,25900,25900,25900,0
|
|
20240801,174300,22292457300,25900,25900,25900,25900,0
|
|
20240801,174200,22292457300,25900,25900,25900,25900,0
|
|
20240801,174100,22292457300,25900,25900,25900,25900,0
|
|
20240801,174000,22292457300,25900,25900,25900,25900,0
|
|
20240801,173900,22292457300,25900,25900,25900,25900,0
|
|
20240801,173800,22292457300,25900,25900,25900,25900,0
|
|
20240801,173700,22292457300,25900,25900,25900,25900,0
|
|
20240801,173600,22292457300,25900,25900,25900,25900,0
|
|
20240801,173500,22292457300,25900,25900,25900,25900,5998
|
|
20240801,173400,22292457300,25900,25900,25900,25900,0
|
|
20240801,173300,22292457300,25900,25900,25900,25900,0
|
|
20240801,173200,22292457300,25900,25900,25900,25900,0
|
|
20240801,173100,22292457300,25900,25900,25900,25900,0
|
|
20240801,173000,22292457300,25900,25900,25900,25900,0
|
|
20240801,172900,22292457300,25900,25900,25900,25900,0
|
|
20240801,172800,22292457300,25900,25900,25900,25900,0
|
|
20240801,172700,22292457300,25900,25900,25900,25900,0
|
|
20240801,172600,22292457300,25900,25900,25900,25900,0
|
|
20240801,172500,22292457300,25900,25900,25900,25900,0
|
|
20240801,172400,22292457300,25900,25900,25900,25900,0
|
|
20240801,172300,22292457300,25900,25900,25900,25900,0
|
|
20240801,172200,22292457300,25900,25900,25900,25900,0
|
|
20240801,172100,22292457300,25900,25900,25900,25900,0
|
|
20240801,172000,22292457300,25900,25900,25900,25900,0
|
|
20240801,171900,22292457300,25900,25900,25900,25900,0
|
|
20240801,171800,22292457300,25900,25900,25900,25900,0
|
|
20240801,171700,22292457300,25900,25900,25900,25900,0
|
|
20240801,171600,22292457300,25900,25900,25900,25900,0
|
|
20240801,171500,22292457300,25900,25900,25900,25900,0
|
|
20240801,171400,22292457300,25900,25900,25900,25900,0
|
|
20240801,171300,22292457300,25900,25900,25900,25900,0
|
|
20240801,171200,22292457300,25900,25900,25900,25900,0
|
|
20240801,171100,22292457300,25900,25900,25900,25900,0
|
|
20240801,171000,22292457300,25900,25900,25900,25900,0
|
|
20240801,170900,22292457300,25900,25900,25900,25900,0
|
|
20240801,170800,22292457300,25900,25900,25900,25900,0
|
|
20240801,170700,22292457300,25900,25900,25900,25900,0
|
|
20240801,170600,22292457300,25900,25900,25900,25900,0
|
|
20240801,170500,22292457300,25900,25900,25900,25900,5998
|
|
20240801,170400,22292457300,25900,25900,25900,25900,0
|
|
20240801,170300,22292457300,25900,25900,25900,25900,0
|
|
20240801,170200,22292457300,25900,25900,25900,25900,0
|
|
20240801,170100,22292457300,25900,25900,25900,25900,0
|
|
20240801,170000,22292457300,25900,25900,25900,25900,0
|
|
20240801,165900,22292457300,25900,25900,25900,25900,0
|
|
20240801,165800,22292457300,25900,25900,25900,25900,0
|
|
20240801,165700,22292457300,25900,25900,25900,25900,0
|
|
20240801,165600,22292457300,25900,25900,25900,25900,0
|
|
20240801,165500,22292457300,25900,25900,25900,25900,0
|
|
20240801,165400,22292457300,25900,25900,25900,25900,0
|
|
20240801,165300,22292457300,25900,25900,25900,25900,0
|
|
20240801,165200,22292457300,25900,25900,25900,25900,0
|
|
20240801,165100,22292457300,25900,25900,25900,25900,0
|
|
20240801,165000,22292457300,25900,25900,25900,25900,0
|
|
20240801,164900,22292457300,25900,25900,25900,25900,0
|
|
20240801,164800,22292457300,25900,25900,25900,25900,0
|
|
20240801,164700,22292457300,25900,25900,25900,25900,0
|
|
20240801,164600,22292457300,25900,25900,25900,25900,0
|
|
20240801,164500,22292457300,25900,25900,25900,25900,0
|
|
20240801,164400,22292457300,25900,25900,25900,25900,0
|
|
20240801,164300,22292457300,25900,25900,25900,25900,0
|
|
20240801,164200,22292457300,25900,25900,25900,25900,0
|
|
20240801,164100,22292457300,25900,25900,25900,25900,0
|
|
20240801,164000,22292457300,25900,25900,25900,25900,0
|
|
20240801,163900,22292457300,25900,25900,25900,25900,0
|
|
20240801,163800,22292457300,25900,25900,25900,25900,0
|
|
20240801,163700,22292457300,25900,25900,25900,25900,0
|
|
20240801,163600,22292457300,25900,25900,25900,25900,0
|
|
20240801,163500,22292457300,25900,25900,25900,25900,5998
|
|
20240801,163400,22292457300,25900,25900,25900,25900,0
|
|
20240801,163300,22292457300,25900,25900,25900,25900,0
|
|
20240801,163200,22292457300,25900,25900,25900,25900,0
|
|
20240801,163100,22292457300,25900,25900,25900,25900,0
|
|
20240801,163000,22292457300,25900,25900,25900,25900,0
|
|
20240801,162900,22292457300,25900,25900,25900,25900,0
|
|
20240801,162800,22292457300,25900,25900,25900,25900,0
|
|
20240801,162700,22292457300,25900,25900,25900,25900,0
|
|
20240801,162600,22292457300,25900,25900,25900,25900,0
|
|
20240801,162500,22292457300,25900,25900,25900,25900,0
|
|
20240801,162400,22292457300,25900,25900,25900,25900,0
|
|
20240801,162300,22292457300,25900,25900,25900,25900,0
|
|
20240801,162200,22292457300,25900,25900,25900,25900,0
|
|
20240801,162100,22292457300,25900,25900,25900,25900,0
|
|
20240801,162000,22292457300,25900,25900,25900,25900,0
|
|
20240801,161900,22292457300,25900,25900,25900,25900,0
|
|
20240801,161800,22292457300,25900,25900,25900,25900,0
|
|
20240801,161700,22292457300,25900,25900,25900,25900,0
|
|
20240801,161600,22292457300,25900,25900,25900,25900,0
|
|
20240801,161500,22292457300,25900,25900,25900,25900,0
|
|
20240801,161400,22292457300,25900,25900,25900,25900,0
|
|
20240801,161300,22292457300,25900,25900,25900,25900,0
|
|
20240801,161200,22292457300,25900,25900,25900,25900,0
|
|
20240801,161100,22292457300,25900,25900,25900,25900,0
|
|
20240801,161000,22292457300,25900,25900,25900,25900,0
|
|
20240801,160900,22292457300,25900,25900,25900,25900,0
|
|
20240801,160800,22292457300,25900,25900,25900,25900,0
|
|
20240801,160700,22292457300,25900,25900,25900,25900,0
|
|
20240801,160600,22292457300,25900,25900,25900,25900,0
|
|
20240801,160500,22292457300,25900,25900,25900,25900,5998
|
|
20240801,160400,22292457300,25900,25900,25900,25900,0
|
|
20240801,160300,22292457300,25900,25900,25900,25900,0
|
|
20240801,160200,22292457300,25900,25900,25900,25900,0
|
|
20240801,160100,22292457300,25900,25900,25900,25900,0
|
|
20240801,160000,22292457300,25900,25900,25900,25900,0
|
|
20240801,155900,22292457300,25900,25900,25900,25900,0
|
|
20240801,155800,22292457300,25900,25900,25900,25900,0
|
|
20240801,155700,22292457300,25900,25900,25900,25900,0
|
|
20240801,155600,22292457300,25900,25900,25900,25900,0
|
|
20240801,155500,22292457300,25900,25900,25900,25900,0
|
|
20240801,155400,22292457300,25900,25900,25900,25900,0
|
|
20240801,155300,22292457300,25900,25900,25900,25900,0
|
|
20240801,155200,22292457300,25900,25900,25900,25900,0
|
|
20240801,155100,22292457300,25900,25900,25900,25900,0
|
|
20240801,155000,22292457300,25900,25900,25900,25900,0
|
|
20240801,154900,22292457300,25900,25900,25900,25900,0
|
|
20240801,154800,22292457300,25900,25900,25900,25900,0
|
|
20240801,154700,22292457300,25900,25900,25900,25900,0
|
|
20240801,154600,22292457300,25900,25900,25900,25900,0
|
|
20240801,154500,22292457300,25900,25900,25900,25900,0
|
|
20240801,154400,22292457300,25900,25900,25900,25900,0
|
|
20240801,154300,22292457300,25900,25900,25900,25900,0
|
|
20240801,154200,22292457300,25900,25900,25900,25900,0
|
|
20240801,154100,22292457300,25900,25900,25900,25900,0
|
|
20240801,154000,22292457300,25900,25900,25900,25900,0
|
|
20240801,153900,22292457300,25900,25900,25900,25900,0
|
|
20240801,153800,22292457300,25900,25900,25900,25900,0
|
|
20240801,153700,22292457300,25900,25900,25900,25900,0
|
|
20240801,153600,22292457300,25900,25900,25900,25900,0
|
|
20240801,153500,22292457300,25900,25900,25900,25900,5998
|
|
20240801,153400,22292457300,25900,25900,25900,25900,0
|
|
20240801,153300,22292457300,25900,25900,25900,25900,0
|
|
20240801,153200,22292457300,25900,25900,25900,25900,0
|
|
20240801,153100,22292457300,25900,25900,25900,25900,0
|
|
20240801,153000,22292457300,25900,25900,25900,25900,5998
|
|
20240801,152900,22137109100,25900,25900,25900,25900,0
|
|
20240801,152800,22137109100,25900,25900,25900,25900,0
|
|
20240801,152700,22137109100,25900,25900,25900,25900,0
|
|
20240801,152600,22137109100,25900,25900,25900,25900,0
|
|
20240801,152500,22137109100,25900,25900,25900,25900,0
|
|
20240801,152400,22137109100,25900,25900,25900,25900,0
|
|
20240801,152300,22137109100,25900,25900,25900,25900,0
|
|
20240801,152200,22137109100,25900,25900,25900,25900,0
|
|
20240801,152100,22137109100,25900,25900,25900,25900,0
|
|
20240801,152000,22137109100,25900,25900,25900,25900,0
|
|
20240801,151900,22137109100,25900,25950,25950,25900,1450
|
|
20240801,151800,22099542950,25900,25950,25950,25850,1201
|
|
20240801,151700,22068457850,25950,25950,25950,25850,2129
|
|
20240801,151600,22013312100,25950,25950,26000,25900,684
|
|
20240801,151500,21995564150,25950,25900,26000,25900,804
|
|
20240801,151400,21974702800,25950,25950,25950,25900,262
|
|
20240801,151300,21967914150,25950,25950,25950,25900,816
|
|
20240801,151200,21946749850,25950,26000,26000,25900,483
|
|
20240801,151100,21934238600,26000,26000,26000,25950,720
|
|
20240801,151000,21915552150,26000,25900,26000,25900,364
|
|
20240801,150900,21906105500,25950,25950,25950,25900,526
|
|
20240801,150800,21892457000,25950,25900,25950,25900,520
|
|
20240801,150700,21878980400,25950,25950,25950,25950,259
|
|
20240801,150600,21872259350,25950,25950,26000,25900,832
|
|
20240801,150500,21850671450,26000,25950,26000,25950,284
|
|
20240801,150400,21843293000,26000,25950,26000,25950,158
|
|
20240801,150300,21839187650,26000,25950,26000,25950,757
|
|
20240801,150200,21819543450,25950,26000,26050,25950,2752
|
|
20240801,150100,21748078050,26000,26100,26100,26000,1464
|
|
20240801,150000,21710010200,26100,26000,26100,26000,285
|
|
20240801,145900,21702596900,26050,26050,26050,26050,408
|
|
20240801,145800,21691968500,26100,26050,26150,26000,1638
|
|
20240801,145700,21649322550,26150,26150,26150,26050,50
|
|
20240801,145600,21648019800,26100,26050,26100,26050,163
|
|
20240801,145500,21643766950,26050,26100,26100,26050,34
|
|
20240801,145400,21642880250,26150,26100,26150,26100,358
|
|
20240801,145300,21633536400,26100,26150,26150,26100,260
|
|
20240801,145200,21626749250,26100,26150,26150,26100,443
|
|
20240801,145100,21615181350,26100,26150,26200,26100,787
|
|
20240801,145000,21594632150,26200,26150,26200,26150,755
|
|
20240801,144900,21574860100,26150,26250,26250,26150,98
|
|
20240801,144800,21572295750,26200,26150,26250,26150,973
|
|
20240801,144700,21546819350,26150,26150,26150,26150,42
|
|
20240801,144600,21545721050,26150,26100,26150,26100,489
|
|
20240801,144500,21532949200,26100,26150,26150,26100,88
|
|
20240801,144400,21530648450,26150,26150,26150,26100,237
|
|
20240801,144300,21524451150,26150,26150,26150,26100,534
|
|
20240801,144200,21510511450,26150,26100,26150,26100,35
|
|
20240801,144100,21509597200,26150,26100,26150,26100,251
|
|
20240801,144000,21503046050,26100,26100,26100,26050,515
|
|
20240801,143900,21489604600,26100,26000,26100,26000,20
|
|
20240801,143800,21489084500,26050,26050,26100,26050,1556
|
|
20240801,143700,21448550650,26050,26100,26150,26050,407
|
|
20240801,143600,21437929250,26150,26100,26150,26100,166
|
|
20240801,143500,21433595900,26100,26100,26150,26100,264
|
|
20240801,143400,21426705450,26150,26150,26200,26150,227
|
|
20240801,143300,21420769350,26150,26150,26200,26150,606
|
|
20240801,143200,21404922400,26100,26150,26150,26100,31
|
|
20240801,143100,21404112750,26150,26100,26150,26050,1821
|
|
20240801,143000,21356651950,26150,26200,26200,26150,135
|
|
20240801,142900,21353119700,26200,26150,26200,26100,291
|
|
20240801,142800,21345520850,26100,26150,26150,26100,111
|
|
20240801,142700,21342621550,26150,26150,26150,26150,192
|
|
20240801,142600,21337600750,26150,26100,26200,26100,578
|
|
20240801,142500,21322484950,26100,26100,26150,26100,301
|
|
20240801,142400,21314628800,26100,26200,26200,26100,759
|
|
20240801,142300,21294773450,26250,26200,26250,26200,371
|
|
20240801,142200,21285053200,26250,26250,26250,26200,303
|
|
20240801,142100,21277112500,26200,26200,26250,26200,277
|
|
20240801,142000,21269855050,26200,26250,26300,26200,80
|
|
20240801,141900,21267758000,26300,26300,26300,26250,709
|
|
20240801,141800,21249140150,26300,26250,26300,26150,2439
|
|
20240801,141700,21185149000,26200,26300,26350,26200,2303
|
|
20240801,141600,21124637300,26300,26200,26300,26150,983
|
|
20240801,141500,21098841550,26200,26200,26200,26150,745
|
|
20240801,141400,21079328500,26200,26200,26250,26200,1696
|
|
20240801,141300,21034885800,26150,26150,26150,26100,1698
|
|
20240801,141200,20990485850,26150,26050,26150,26000,4404
|
|
20240801,141100,20875613800,26050,26050,26050,25950,898
|
|
20240801,141000,20852235000,26050,26050,26100,26050,324
|
|
20240801,140900,20843794300,26000,26050,26100,26000,595
|
|
20240801,140800,20828286750,26100,25950,26100,25950,2500
|
|
20240801,140700,20763215000,25950,26000,26000,25950,516
|
|
20240801,140600,20749824350,26000,25950,26000,25950,2232
|
|
20240801,140500,20691803850,25950,26000,26000,25950,379
|
|
20240801,140400,20681968500,26000,26050,26100,26000,1058
|
|
20240801,140300,20654439150,26050,26000,26050,25900,761
|
|
20240801,140200,20634665750,26000,25900,26000,25900,476
|
|
20240801,140100,20622334400,25900,25900,25900,25850,108
|
|
20240801,140000,20619537250,25850,25900,25900,25850,124
|
|
20240801,135900,20616330450,25950,25900,25950,25900,563
|
|
20240801,135800,20601748650,25900,25950,25950,25850,2093
|
|
20240801,135700,20547586800,25900,25900,25950,25850,225
|
|
20240801,135600,20541754400,25900,25900,25950,25900,96
|
|
20240801,135500,20539267950,25900,25950,25950,25850,2078
|
|
20240801,135400,20485447850,25900,25850,25900,25850,1514
|
|
20240801,135300,20446260250,25850,25850,25850,25850,928
|
|
20240801,135200,20422271450,25850,25850,25850,25850,80
|
|
20240801,135100,20420203450,25900,25850,25900,25850,217
|
|
20240801,135000,20414593900,25850,25800,25850,25800,298
|
|
20240801,134900,20406903550,25800,25850,25850,25800,155
|
|
20240801,134800,20402904050,25850,25900,25900,25850,325
|
|
20240801,134700,20394492800,25900,25850,25900,25800,552
|
|
20240801,134600,20380238550,25850,25800,25850,25800,231
|
|
20240801,134500,20374278650,25850,25850,25850,25850,166
|
|
20240801,134400,20369987550,25850,25850,25850,25850,186
|
|
20240801,134300,20365179450,25850,25850,25850,25850,38
|
|
20240801,134200,20364197150,25800,25850,25850,25800,350
|
|
20240801,134100,20355165100,25850,25850,25850,25850,53
|
|
20240801,134000,20353795050,25850,25850,25850,25850,632
|
|
20240801,133900,20337457850,25850,25850,25850,25850,9
|
|
20240801,133800,20337225200,25850,25850,25900,25800,341
|
|
20240801,133700,20328415300,25850,25850,25850,25850,91
|
|
20240801,133600,20326062950,25850,25850,25850,25850,16
|
|
20240801,133500,20325649350,25850,25850,25850,25850,92
|
|
20240801,133400,20323271150,25850,25850,25900,25850,7
|
|
20240801,133300,20323090050,25800,25900,25900,25800,914
|
|
20240801,133200,20299472900,25900,25900,25900,25900,299
|
|
20240801,133100,20291728800,25900,25850,25900,25850,350
|
|
20240801,133000,20282666300,25850,25850,25850,25850,136
|
|
20240801,132900,20279150700,25850,25900,25900,25850,295
|
|
20240801,132800,20271517450,25900,25900,25900,25850,131
|
|
20240801,132700,20268125550,25900,25850,25900,25800,308
|
|
20240801,132600,20260162050,25800,25800,25800,25800,338
|
|
20240801,132500,20251441650,25800,25800,25800,25800,23
|
|
20240801,132400,20250848250,25800,25800,25800,25800,676
|
|
20240801,132300,20233407450,25750,25800,25800,25750,416
|
|
20240801,132200,20222674700,25800,25800,25800,25800,1
|
|
20240801,132100,20222648900,25800,25800,25850,25800,116
|
|
20240801,132000,20219653600,25800,25800,25800,25800,607
|
|
20240801,131900,20203993000,25800,25850,25850,25800,286
|
|
20240801,131800,20196612350,25800,25750,25800,25750,302
|
|
20240801,131700,20188822750,25750,25900,25900,25750,3919
|
|
20240801,131600,20087790650,25850,25850,25850,25850,115
|
|
20240801,131500,20084817900,25850,25850,25850,25850,453
|
|
20240801,131400,20073107850,25850,25800,25850,25800,173
|
|
20240801,131300,20068639500,25900,25850,25900,25850,4
|
|
20240801,131200,20068536050,25850,25850,25900,25750,3734
|
|
20240801,131100,19972189850,25900,25900,25900,25900,89
|
|
20240801,131000,19969884750,25900,26000,26000,25900,123
|
|
20240801,130900,19966698800,25900,26000,26000,25900,86
|
|
20240801,130800,19964471300,26000,25950,26000,25900,181
|
|
20240801,130700,19959777200,25950,25950,25950,25850,47
|
|
20240801,130600,19958557750,25950,25950,25950,25950,39
|
|
20240801,130500,19957545700,25850,25900,25950,25850,310
|
|
20240801,130400,19949520800,25900,25950,25950,25900,127
|
|
20240801,130300,19946231300,25950,25900,25950,25900,823
|
|
20240801,130200,19924899750,25900,25950,25950,25900,270
|
|
20240801,130100,19917902650,25900,25950,26000,25900,113
|
|
20240801,130000,19914970650,25950,25950,26000,25950,41
|
|
20240801,125900,19913906600,26000,25950,26000,25950,18
|
|
20240801,125800,19913439200,26000,26000,26000,25900,49
|
|
20240801,125700,19912168100,26000,26000,26000,26000,100
|
|
20240801,125600,19909568100,26000,25950,26000,25900,699
|
|
20240801,125500,19891435850,26000,25950,26000,25900,132
|
|
20240801,125400,19888010450,25950,26000,26000,25950,503
|
|
20240801,125300,19874937500,26000,25950,26000,25950,1339
|
|
20240801,125200,19840186400,25950,25950,25950,25950,0
|
|
20240801,125100,19840186400,25950,25850,25950,25850,43
|
|
20240801,125000,19839074750,25850,25850,25850,25850,50
|
|
20240801,124900,19837782250,25850,25850,25850,25850,834
|
|
20240801,124800,19816223350,25900,25900,25900,25850,135
|
|
20240801,124700,19812731700,25850,25900,25900,25850,76
|
|
20240801,124600,19810763400,25900,25850,25900,25850,16
|
|
20240801,124500,19810349250,25850,25900,25900,25850,108
|
|
20240801,124400,19807556900,25900,25900,25900,25900,10
|
|
20240801,124300,19807297900,25900,25900,25900,25900,39
|
|
20240801,124200,19806287800,25900,25900,25900,25900,2
|
|
20240801,124100,19806236000,25900,25900,25900,25900,51
|
|
20240801,124000,19804915100,25900,25900,25900,25900,63
|
|
20240801,123900,19803283400,25900,25900,25900,25900,235
|
|
20240801,123800,19797196900,25900,25850,25900,25800,206
|
|
20240801,123700,19791871650,25850,25850,25850,25800,41
|
|
20240801,123600,19790811850,25850,25800,25850,25800,103
|
|
20240801,123500,19788154150,25800,25800,25800,25800,267
|
|
20240801,123400,19781265550,25850,25800,25850,25800,50
|
|
20240801,123300,19779974050,25850,25850,25850,25800,6
|
|
20240801,123200,19779819000,25900,25900,25900,25800,683
|
|
20240801,123100,19762187050,25900,25900,25900,25900,26
|
|
20240801,123000,19761513650,25900,25850,25900,25750,694
|
|
20240801,122900,19743608000,25850,25850,25850,25850,3
|
|
20240801,122800,19743530450,25750,25850,25850,25750,1057
|
|
20240801,122700,19716295200,25800,25800,25850,25800,350
|
|
20240801,122600,19707264250,25800,25850,25850,25800,373
|
|
20240801,122500,19697640800,25850,25800,25850,25800,917
|
|
20240801,122400,19673981950,25800,25800,25800,25800,280
|
|
20240801,122300,19666757950,25800,25800,25800,25750,2037
|
|
20240801,122200,19614203550,25800,25800,25850,25800,552
|
|
20240801,122100,19599961350,25850,25850,25900,25850,1428
|
|
20240801,122000,19563046800,25850,25900,25900,25850,169
|
|
20240801,121900,19558675350,25850,25900,25900,25850,592
|
|
20240801,121800,19543362350,25900,25950,25950,25850,189
|
|
20240801,121700,19538464550,25950,25900,25950,25850,294
|
|
20240801,121600,19530852450,25900,25900,25900,25850,988
|
|
20240801,121500,19505302400,25900,25900,25900,25850,143
|
|
20240801,121400,19501599150,25950,26000,26000,25900,217
|
|
20240801,121300,19495962700,26000,25950,26000,25900,431
|
|
20240801,121200,19484780350,25950,25950,25950,25850,143
|
|
20240801,121100,19481077000,25950,25950,25950,25850,208
|
|
20240801,121000,19475688000,25950,25850,25950,25850,363
|
|
20240801,120900,19466294750,25900,25900,25900,25900,77
|
|
20240801,120800,19464300450,25900,25850,25950,25850,194
|
|
20240801,120700,19459283750,25850,25800,25850,25800,147
|
|
20240801,120600,19455490500,25800,25800,25800,25700,1736
|
|
20240801,120500,19410771300,25800,25850,25850,25800,2667
|
|
20240801,120400,19341914850,25850,25900,25900,25850,102
|
|
20240801,120300,19339275450,25900,25850,25900,25850,1076
|
|
20240801,120200,19311456700,25900,25950,25950,25900,1567
|
|
20240801,120100,19270854950,26000,26000,26000,25900,3599
|
|
20240801,120000,19177439750,26000,26000,26000,25950,3556
|
|
20240801,115900,19084987750,26050,26050,26050,26050,65
|
|
20240801,115800,19083294500,26050,26050,26050,26000,320
|
|
20240801,115700,19074968550,26050,26050,26050,26050,1042
|
|
20240801,115600,19047824450,26050,26050,26050,26050,305
|
|
20240801,115500,19039879200,26050,26050,26050,26050,33
|
|
20240801,115400,19039019550,26050,26000,26100,26000,659
|
|
20240801,115300,19021855450,26050,25950,26050,25950,539
|
|
20240801,115200,19007841000,25950,26000,26000,25950,530
|
|
20240801,115100,18994063650,26050,26000,26050,26000,704
|
|
20240801,115000,18975750400,26050,26050,26050,26000,1025
|
|
20240801,114900,18949049700,26000,26000,26050,26000,344
|
|
20240801,114800,18940105450,26050,26000,26050,26000,173
|
|
20240801,114700,18935606550,25950,26000,26000,25950,112
|
|
20240801,114600,18932694700,26000,25950,26000,25900,552
|
|
20240801,114500,18918350000,25950,25950,25950,25900,112
|
|
20240801,114400,18915443650,25950,26000,26000,25950,101
|
|
20240801,114300,18912822650,26000,25900,26000,25900,263
|
|
20240801,114200,18906003300,25950,25950,26000,25950,283
|
|
20240801,114100,18898659400,25950,26000,26000,25950,1297
|
|
20240801,114000,18864981500,26000,26000,26000,25950,143
|
|
20240801,113900,18861269150,26000,26000,26000,26000,1615
|
|
20240801,113800,18819279150,26000,25950,26000,25950,143
|
|
20240801,113700,18815561200,26000,25950,26000,25950,875
|
|
20240801,113600,18792853000,25950,25950,26000,25950,269
|
|
20240801,113500,18785867300,25950,26000,26000,25950,238
|
|
20240801,113400,18779679450,26000,25950,26000,25950,338
|
|
20240801,113300,18770903100,25950,26000,26000,25950,263
|
|
20240801,113200,18764068800,26000,26000,26000,25950,597
|
|
20240801,113100,18748567250,26000,25950,26000,25950,432
|
|
20240801,113000,18737349850,25950,25900,25950,25900,345
|
|
20240801,112900,18728413000,25900,25900,25950,25900,209
|
|
20240801,112800,18722998900,25950,25950,25950,25900,94
|
|
20240801,112700,18720563850,25950,25950,25950,25900,365
|
|
20240801,112600,18711097150,25950,25950,26000,25900,273
|
|
20240801,112500,18704018350,25950,25900,25950,25900,401
|
|
20240801,112400,18693619700,25900,25900,25950,25900,248
|
|
20240801,112300,18687194650,25900,25950,25950,25850,314
|
|
20240801,112200,18679061150,25900,25950,25950,25900,122
|
|
20240801,112100,18675900050,25900,25950,25950,25900,366
|
|
20240801,112000,18666403350,25950,25850,25950,25850,714
|
|
20240801,111900,18647912700,25900,25800,25900,25800,526
|
|
20240801,111800,18634329250,25850,25750,25850,25750,507
|
|
20240801,111700,18621258550,25750,25850,25900,25750,2744
|
|
20240801,111600,18550508450,25850,25950,26000,25850,2516
|
|
20240801,111500,18485348600,25950,25950,26000,25900,774
|
|
20240801,111400,18465265900,25950,25900,25950,25900,601
|
|
20240801,111300,18449676700,25900,25850,25950,25850,1315
|
|
20240801,111200,18415618450,25900,25950,25950,25800,6261
|
|
20240801,111100,18253599700,26050,26150,26150,25950,3584
|
|
20240801,111000,18160351400,26050,26000,26150,26000,1373
|
|
20240801,110900,18124613850,26000,26050,26050,26000,326
|
|
20240801,110800,18116128600,26050,26100,26100,26050,1195
|
|
20240801,110700,18084986850,26100,26100,26150,26100,1420
|
|
20240801,110600,18047907650,26150,26150,26150,26150,162
|
|
20240801,110500,18043671350,26150,26100,26150,26100,1073
|
|
20240801,110400,18015661450,26100,26150,26150,26050,1121
|
|
20240801,110300,17986426950,26150,26150,26150,26100,322
|
|
20240801,110200,17978017550,26150,26100,26150,26050,765
|
|
20240801,110100,17958047250,26050,26150,26150,26000,4229
|
|
20240801,110000,17847846750,26150,26250,26250,26100,3513
|
|
20240801,105900,17756013400,26250,26150,26250,26150,981
|
|
20240801,105800,17730308650,26200,26150,26200,26150,673
|
|
20240801,105700,17712679450,26150,26100,26200,26100,796
|
|
20240801,105600,17691870000,26150,26150,26150,26100,727
|
|
20240801,105500,17672877450,26150,26200,26200,26100,2403
|
|
20240801,105400,17610090650,26150,26200,26250,26100,1691
|
|
20240801,105300,17565830400,26200,26100,26200,26100,2185
|
|
20240801,105200,17508736250,26100,26250,26300,26050,9520
|
|
20240801,105100,17259876150,26250,26250,26300,26250,2069
|
|
20240801,105000,17205524650,26200,26300,26350,26150,6755
|
|
20240801,104900,17028181600,26350,26400,26400,26250,4912
|
|
20240801,104800,16898847400,26400,26450,26450,26200,11566
|
|
20240801,104700,16594321600,26400,26500,26550,26400,4005
|
|
20240801,104600,16488392400,26500,26500,26550,26400,5387
|
|
20240801,104500,16345793150,26450,26700,26700,26450,15034
|
|
20240801,104400,15947031000,26700,26500,26750,26450,4775
|
|
20240801,104300,15819982400,26500,26550,26750,26450,13484
|
|
20240801,104200,15461099600,26550,26850,26900,26450,42851
|
|
20240801,104100,14316937000,26850,27750,27900,26850,64743
|
|
20240801,104000,12544080450,27700,27300,28200,27300,100784
|
|
20240801,103900,9743706600,27300,27300,27300,27250,512
|
|
20240801,103800,9729734900,27250,27200,27300,27200,1803
|
|
20240801,103700,9680667000,27200,27250,27300,27200,862
|
|
20240801,103600,9657181000,27250,27250,27300,27200,650
|
|
20240801,103500,9639467600,27300,27250,27300,27250,684
|
|
20240801,103400,9620828100,27300,27300,27350,27200,3125
|
|
20240801,103300,9535694850,27300,27300,27350,27250,1952
|
|
20240801,103200,9482404950,27350,27350,27350,27250,1704
|
|
20240801,103100,9435875500,27350,27350,27400,27300,4384
|
|
20240801,103000,9316092900,27450,27500,27500,27400,3045
|
|
20240801,102900,9232596850,27500,27500,27550,27450,4294
|
|
20240801,102800,9114534650,27500,27450,27550,27400,5232
|
|
20240801,102700,8970620150,27500,27450,27550,27400,4988
|
|
20240801,102600,8833643550,27450,27500,27550,27400,3741
|
|
20240801,102500,8730977700,27500,27450,27550,27400,10588
|
|
20240801,102400,8439832100,27450,27200,27500,27200,14024
|
|
20240801,102300,8055856650,27200,27050,27200,27000,5472
|
|
20240801,102200,7907487550,27050,27150,27150,27000,1762
|
|
20240801,102100,7859777150,27150,27000,27150,26950,7335
|
|
20240801,102000,7661351050,27000,27050,27200,27000,4128
|
|
20240801,101900,7549706550,27050,27050,27050,27000,1762
|
|
20240801,101800,7502058750,27050,27200,27300,27050,4684
|
|
20240801,101700,7374741550,27300,26800,27300,26750,17843
|
|
20240801,101600,6892633500,26750,26800,26900,26700,5747
|
|
20240801,101500,6738508800,26800,26750,26850,26700,1485
|
|
20240801,101400,6698774850,26750,26700,26750,26700,12
|
|
20240801,101300,6698454350,26750,26650,26750,26550,447
|
|
20240801,101200,6686531050,26550,26700,26700,26550,296
|
|
20240801,101100,6678657300,26600,26600,26700,26600,213
|
|
20240801,101000,6672982100,26700,26700,26700,26650,317
|
|
20240801,100900,6664533350,26650,26700,26700,26650,413
|
|
20240801,100800,6653509450,26650,26600,26650,26550,2294
|
|
20240801,100700,6592433250,26600,26600,26600,26550,663
|
|
20240801,100600,6574809650,26700,26550,26700,26500,4219
|
|
20240801,100500,6462756250,26550,26600,26600,26550,633
|
|
20240801,100400,6445950000,26600,26500,26600,26500,184
|
|
20240801,100300,6441065800,26500,26600,26600,26500,175
|
|
20240801,100200,6436425600,26550,26600,26600,26500,1277
|
|
20240801,100100,6402517950,26600,26600,26650,26550,623
|
|
20240801,100000,6385948850,26550,26800,26800,26550,1759
|
|
20240801,095900,6339002550,26800,26600,26900,26600,6055
|
|
20240801,095800,6177186600,26600,26600,26600,26600,569
|
|
20240801,095700,6162051200,26600,26700,26700,26600,4932
|
|
20240801,095600,6030685850,26700,26700,26750,26700,285
|
|
20240801,095500,6023076300,26700,26750,26750,26700,1389
|
|
20240801,095400,5985957550,26750,26700,26750,26700,331
|
|
20240801,095300,5977105200,26700,26800,26800,26700,859
|
|
20240801,095200,5954148300,26800,26800,26850,26800,1158
|
|
20240801,095100,5923069100,26850,26800,26850,26700,2351
|
|
20240801,095000,5860113050,26850,26750,26900,26750,2101
|
|
20240801,094900,5803715300,26750,26850,26900,26750,1948
|
|
20240801,094800,5751496350,26800,27000,27000,26800,838
|
|
20240801,094700,5729013100,26950,26550,26950,26550,6731
|
|
20240801,094600,5548634350,26550,26500,26550,26500,2512
|
|
20240801,094500,5482052150,26500,26450,26550,26450,1542
|
|
20240801,094400,5441230650,26450,26500,26500,26450,1223
|
|
20240801,094300,5408863050,26450,26450,26500,26450,624
|
|
20240801,094200,5392340450,26450,26450,26500,26400,1876
|
|
20240801,094100,5342691750,26500,26500,26500,26300,5410
|
|
20240801,094000,5199855500,26500,26550,26550,26450,2494
|
|
20240801,093900,5133760450,26550,26600,26650,26550,1568
|
|
20240801,093800,5092066350,26600,26550,26650,26550,1436
|
|
20240801,093700,5053875150,26550,26550,26600,26500,809
|
|
20240801,093600,5032390900,26500,26500,26650,26450,2016
|
|
20240801,093500,4978951650,26500,26750,26800,26450,7110
|
|
20240801,093400,4789562100,26750,26650,26750,26650,1532
|
|
20240801,093300,4748610100,26650,26750,26750,26650,1649
|
|
20240801,093200,4704592450,26750,26650,26800,26650,384
|
|
20240801,093100,4694317850,26850,26950,26950,26650,5459
|
|
20240801,093000,4548027500,26950,26850,26950,26800,4180
|
|
20240801,092900,4435610200,26850,26800,26900,26700,1428
|
|
20240801,092800,4397345850,26850,26750,26850,26650,2966
|
|
20240801,092700,4318079050,26750,26750,26800,26700,3477
|
|
20240801,092600,4225192250,26750,27000,27000,26700,4367
|
|
20240801,092500,4108044350,26950,27000,27100,26950,3923
|
|
20240801,092400,4002080950,27000,27100,27100,26950,2162
|
|
20240801,092300,3943697950,27100,26900,27150,26850,4592
|
|
20240801,092200,3819778300,26900,26900,27000,26900,3764
|
|
20240801,092100,3718361950,26950,27000,27000,26850,2193
|
|
20240801,092000,3659261600,27000,26850,27250,26800,17864
|
|
20240801,091900,3177071200,26800,26650,26800,26650,3554
|
|
20240801,091800,3081957350,26650,26600,26700,26600,800
|
|
20240801,091700,3060654650,26650,26750,26750,26600,1663
|
|
20240801,091600,3016297600,26750,26800,26800,26700,1296
|
|
20240801,091500,2981629500,26800,26500,26900,26500,7961
|
|
20240801,091400,2768575700,26500,26550,26550,26450,868
|
|
20240801,091300,2745566200,26550,26450,26650,26450,2222
|
|
20240801,091200,2686525850,26450,26600,26600,26400,4129
|
|
20240801,091100,2577235550,26550,26600,26650,26500,1743
|
|
20240801,091000,2530908200,26600,26550,26600,26500,3739
|
|
20240801,090900,2431633050,26550,26550,26750,26550,7828
|
|
20240801,090800,2222923950,26550,26300,26600,26300,8406
|
|
20240801,090700,2000183900,26300,26500,26550,26300,4436
|
|
20240801,090600,1883029950,26500,26550,26650,26450,5612
|
|
20240801,090500,1734080950,26550,26350,26550,26350,3769
|
|
20240801,090400,1634532250,26400,26550,26600,26300,6880
|
|
20240801,090300,1452505800,26550,26300,26600,26300,13572
|
|
20240801,090200,1093094150,26300,26300,26450,26200,8609
|
|
20240801,090100,866386150,26300,26350,26550,26300,19931
|
|
20240801,090000,340249850,26300,25800,26400,25750,13045
|