760 lines
40 KiB
CSV
760 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,213700,3930701050,21200,21200,21200,21200,3046
|
|
20240806,213600,3930701050,21200,21200,21200,21200,0
|
|
20240806,213500,3930701050,21200,21200,21200,21200,0
|
|
20240806,213400,3930701050,21200,21200,21200,21200,0
|
|
20240806,213300,3930701050,21200,21200,21200,21200,0
|
|
20240806,213200,3930701050,21200,21200,21200,21200,0
|
|
20240806,213100,3930701050,21200,21200,21200,21200,0
|
|
20240806,213000,3930701050,21200,21200,21200,21200,0
|
|
20240806,212900,3930701050,21200,21200,21200,21200,0
|
|
20240806,212800,3930701050,21200,21200,21200,21200,0
|
|
20240806,212700,3930701050,21200,21200,21200,21200,0
|
|
20240806,212600,3930701050,21200,21200,21200,21200,0
|
|
20240806,212500,3930701050,21200,21200,21200,21200,0
|
|
20240806,212400,3930701050,21200,21200,21200,21200,0
|
|
20240806,212300,3930701050,21200,21200,21200,21200,0
|
|
20240806,212200,3930701050,21200,21200,21200,21200,0
|
|
20240806,212100,3930701050,21200,21200,21200,21200,0
|
|
20240806,212000,3930701050,21200,21200,21200,21200,0
|
|
20240806,211900,3930701050,21200,21200,21200,21200,0
|
|
20240806,211800,3930701050,21200,21200,21200,21200,0
|
|
20240806,211700,3930701050,21200,21200,21200,21200,0
|
|
20240806,211600,3930701050,21200,21200,21200,21200,0
|
|
20240806,211500,3930701050,21200,21200,21200,21200,0
|
|
20240806,211400,3930701050,21200,21200,21200,21200,0
|
|
20240806,211300,3930701050,21200,21200,21200,21200,0
|
|
20240806,211200,3930701050,21200,21200,21200,21200,0
|
|
20240806,211100,3930701050,21200,21200,21200,21200,0
|
|
20240806,211000,3930701050,21200,21200,21200,21200,0
|
|
20240806,210900,3930701050,21200,21200,21200,21200,0
|
|
20240806,210800,3930701050,21200,21200,21200,21200,0
|
|
20240806,210700,3930701050,21200,21200,21200,21200,3046
|
|
20240806,210600,3930701050,21200,21200,21200,21200,0
|
|
20240806,210500,3930701050,21200,21200,21200,21200,0
|
|
20240806,210400,3930701050,21200,21200,21200,21200,0
|
|
20240806,210300,3930701050,21200,21200,21200,21200,0
|
|
20240806,210200,3930701050,21200,21200,21200,21200,0
|
|
20240806,210100,3930701050,21200,21200,21200,21200,0
|
|
20240806,210000,3930701050,21200,21200,21200,21200,0
|
|
20240806,205900,3930701050,21200,21200,21200,21200,0
|
|
20240806,205800,3930701050,21200,21200,21200,21200,0
|
|
20240806,205700,3930701050,21200,21200,21200,21200,0
|
|
20240806,205600,3930701050,21200,21200,21200,21200,0
|
|
20240806,205500,3930701050,21200,21200,21200,21200,0
|
|
20240806,205400,3930701050,21200,21200,21200,21200,0
|
|
20240806,205300,3930701050,21200,21200,21200,21200,0
|
|
20240806,205200,3930701050,21200,21200,21200,21200,0
|
|
20240806,205100,3930701050,21200,21200,21200,21200,0
|
|
20240806,205000,3930701050,21200,21200,21200,21200,0
|
|
20240806,204900,3930701050,21200,21200,21200,21200,0
|
|
20240806,204800,3930701050,21200,21200,21200,21200,0
|
|
20240806,204700,3930701050,21200,21200,21200,21200,0
|
|
20240806,204600,3930701050,21200,21200,21200,21200,0
|
|
20240806,204500,3930701050,21200,21200,21200,21200,0
|
|
20240806,204400,3930701050,21200,21200,21200,21200,0
|
|
20240806,204300,3930701050,21200,21200,21200,21200,0
|
|
20240806,204200,3930701050,21200,21200,21200,21200,0
|
|
20240806,204100,3930701050,21200,21200,21200,21200,0
|
|
20240806,204000,3930701050,21200,21200,21200,21200,0
|
|
20240806,203900,3930701050,21200,21200,21200,21200,0
|
|
20240806,203800,3930701050,21200,21200,21200,21200,0
|
|
20240806,203700,3930701050,21200,21200,21200,21200,3046
|
|
20240806,203600,3930701050,21200,21200,21200,21200,0
|
|
20240806,203500,3930701050,21200,21200,21200,21200,0
|
|
20240806,203400,3930701050,21200,21200,21200,21200,0
|
|
20240806,203300,3930701050,21200,21200,21200,21200,0
|
|
20240806,203200,3930701050,21200,21200,21200,21200,0
|
|
20240806,203100,3930701050,21200,21200,21200,21200,0
|
|
20240806,203000,3930701050,21200,21200,21200,21200,0
|
|
20240806,202900,3930701050,21200,21200,21200,21200,0
|
|
20240806,202800,3930701050,21200,21200,21200,21200,0
|
|
20240806,202700,3930701050,21200,21200,21200,21200,0
|
|
20240806,202600,3930701050,21200,21200,21200,21200,0
|
|
20240806,202500,3930701050,21200,21200,21200,21200,0
|
|
20240806,202400,3930701050,21200,21200,21200,21200,0
|
|
20240806,202300,3930701050,21200,21200,21200,21200,0
|
|
20240806,202200,3930701050,21200,21200,21200,21200,0
|
|
20240806,202100,3930701050,21200,21200,21200,21200,0
|
|
20240806,202000,3930701050,21200,21200,21200,21200,0
|
|
20240806,201900,3930701050,21200,21200,21200,21200,0
|
|
20240806,201800,3930701050,21200,21200,21200,21200,0
|
|
20240806,201700,3930701050,21200,21200,21200,21200,0
|
|
20240806,201600,3930701050,21200,21200,21200,21200,0
|
|
20240806,201500,3930701050,21200,21200,21200,21200,0
|
|
20240806,201400,3930701050,21200,21200,21200,21200,0
|
|
20240806,201300,3930701050,21200,21200,21200,21200,0
|
|
20240806,201200,3930701050,21200,21200,21200,21200,0
|
|
20240806,201100,3930701050,21200,21200,21200,21200,0
|
|
20240806,201000,3930701050,21200,21200,21200,21200,0
|
|
20240806,200900,3930701050,21200,21200,21200,21200,0
|
|
20240806,200800,3930701050,21200,21200,21200,21200,0
|
|
20240806,200700,3930701050,21200,21200,21200,21200,3046
|
|
20240806,200600,3930701050,21200,21200,21200,21200,0
|
|
20240806,200500,3930701050,21200,21200,21200,21200,0
|
|
20240806,200400,3930701050,21200,21200,21200,21200,0
|
|
20240806,200300,3930701050,21200,21200,21200,21200,0
|
|
20240806,200200,3930701050,21200,21200,21200,21200,0
|
|
20240806,200100,3930701050,21200,21200,21200,21200,0
|
|
20240806,200000,3930701050,21200,21200,21200,21200,0
|
|
20240806,195900,3930701050,21200,21200,21200,21200,0
|
|
20240806,195800,3930701050,21200,21200,21200,21200,0
|
|
20240806,195700,3930701050,21200,21200,21200,21200,0
|
|
20240806,195600,3930701050,21200,21200,21200,21200,0
|
|
20240806,195500,3930701050,21200,21200,21200,21200,0
|
|
20240806,195400,3930701050,21200,21200,21200,21200,0
|
|
20240806,195300,3930701050,21200,21200,21200,21200,0
|
|
20240806,195200,3930701050,21200,21200,21200,21200,0
|
|
20240806,195100,3930701050,21200,21200,21200,21200,0
|
|
20240806,195000,3930701050,21200,21200,21200,21200,0
|
|
20240806,194900,3930701050,21200,21200,21200,21200,0
|
|
20240806,194800,3930701050,21200,21200,21200,21200,0
|
|
20240806,194700,3930701050,21200,21200,21200,21200,0
|
|
20240806,194600,3930701050,21200,21200,21200,21200,0
|
|
20240806,194500,3930701050,21200,21200,21200,21200,0
|
|
20240806,194400,3930701050,21200,21200,21200,21200,0
|
|
20240806,194300,3930701050,21200,21200,21200,21200,0
|
|
20240806,194200,3930701050,21200,21200,21200,21200,0
|
|
20240806,194100,3930701050,21200,21200,21200,21200,0
|
|
20240806,194000,3930701050,21200,21200,21200,21200,0
|
|
20240806,193900,3930701050,21200,21200,21200,21200,0
|
|
20240806,193800,3930701050,21200,21200,21200,21200,0
|
|
20240806,193700,3930701050,21200,21200,21200,21200,3046
|
|
20240806,193600,3930701050,21200,21200,21200,21200,0
|
|
20240806,193500,3930701050,21200,21200,21200,21200,0
|
|
20240806,193400,3930701050,21200,21200,21200,21200,0
|
|
20240806,193300,3930701050,21200,21200,21200,21200,0
|
|
20240806,193200,3930701050,21200,21200,21200,21200,0
|
|
20240806,193100,3930701050,21200,21200,21200,21200,0
|
|
20240806,193000,3930701050,21200,21200,21200,21200,0
|
|
20240806,192900,3930701050,21200,21200,21200,21200,0
|
|
20240806,192800,3930701050,21200,21200,21200,21200,0
|
|
20240806,192700,3930701050,21200,21200,21200,21200,0
|
|
20240806,192600,3930701050,21200,21200,21200,21200,0
|
|
20240806,192500,3930701050,21200,21200,21200,21200,0
|
|
20240806,192400,3930701050,21200,21200,21200,21200,0
|
|
20240806,192300,3930701050,21200,21200,21200,21200,0
|
|
20240806,192200,3930701050,21200,21200,21200,21200,0
|
|
20240806,192100,3930701050,21200,21200,21200,21200,0
|
|
20240806,192000,3930701050,21200,21200,21200,21200,0
|
|
20240806,191900,3930701050,21200,21200,21200,21200,0
|
|
20240806,191800,3930701050,21200,21200,21200,21200,0
|
|
20240806,191700,3930701050,21200,21200,21200,21200,0
|
|
20240806,191600,3930701050,21200,21200,21200,21200,0
|
|
20240806,191500,3930701050,21200,21200,21200,21200,0
|
|
20240806,191400,3930701050,21200,21200,21200,21200,0
|
|
20240806,191300,3930701050,21200,21200,21200,21200,0
|
|
20240806,191200,3930701050,21200,21200,21200,21200,0
|
|
20240806,191100,3930701050,21200,21200,21200,21200,0
|
|
20240806,191000,3930701050,21200,21200,21200,21200,0
|
|
20240806,190900,3930701050,21200,21200,21200,21200,0
|
|
20240806,190800,3930701050,21200,21200,21200,21200,0
|
|
20240806,190700,3930701050,21200,21200,21200,21200,3046
|
|
20240806,190600,3930701050,21200,21200,21200,21200,0
|
|
20240806,190500,3930701050,21200,21200,21200,21200,0
|
|
20240806,190400,3930701050,21200,21200,21200,21200,0
|
|
20240806,190300,3930701050,21200,21200,21200,21200,0
|
|
20240806,190200,3930701050,21200,21200,21200,21200,0
|
|
20240806,190100,3930701050,21200,21200,21200,21200,0
|
|
20240806,190000,3930701050,21200,21200,21200,21200,0
|
|
20240806,185900,3930701050,21200,21200,21200,21200,0
|
|
20240806,185800,3930701050,21200,21200,21200,21200,0
|
|
20240806,185700,3930701050,21200,21200,21200,21200,0
|
|
20240806,185600,3930701050,21200,21200,21200,21200,0
|
|
20240806,185500,3930701050,21200,21200,21200,21200,0
|
|
20240806,185400,3930701050,21200,21200,21200,21200,0
|
|
20240806,185300,3930701050,21200,21200,21200,21200,0
|
|
20240806,185200,3930701050,21200,21200,21200,21200,0
|
|
20240806,185100,3930701050,21200,21200,21200,21200,0
|
|
20240806,185000,3930701050,21200,21200,21200,21200,0
|
|
20240806,184900,3930701050,21200,21200,21200,21200,0
|
|
20240806,184800,3930701050,21200,21200,21200,21200,0
|
|
20240806,184700,3930701050,21200,21200,21200,21200,0
|
|
20240806,184600,3930701050,21200,21200,21200,21200,0
|
|
20240806,184500,3930701050,21200,21200,21200,21200,0
|
|
20240806,184400,3930701050,21200,21200,21200,21200,0
|
|
20240806,184300,3930701050,21200,21200,21200,21200,0
|
|
20240806,184200,3930701050,21200,21200,21200,21200,0
|
|
20240806,184100,3930701050,21200,21200,21200,21200,0
|
|
20240806,184000,3930701050,21200,21200,21200,21200,0
|
|
20240806,183900,3930701050,21200,21200,21200,21200,0
|
|
20240806,183800,3930701050,21200,21200,21200,21200,0
|
|
20240806,183700,3930701050,21200,21200,21200,21200,3046
|
|
20240806,183600,3930701050,21200,21200,21200,21200,0
|
|
20240806,183500,3930701050,21200,21200,21200,21200,0
|
|
20240806,183400,3930701050,21200,21200,21200,21200,0
|
|
20240806,183300,3930701050,21200,21200,21200,21200,0
|
|
20240806,183200,3930701050,21200,21200,21200,21200,0
|
|
20240806,183100,3930701050,21200,21200,21200,21200,0
|
|
20240806,183000,3930701050,21200,21200,21200,21200,0
|
|
20240806,182900,3930701050,21200,21200,21200,21200,0
|
|
20240806,182800,3930701050,21200,21200,21200,21200,0
|
|
20240806,182700,3930701050,21200,21200,21200,21200,0
|
|
20240806,182600,3930701050,21200,21200,21200,21200,0
|
|
20240806,182500,3930701050,21200,21200,21200,21200,0
|
|
20240806,182400,3930701050,21200,21200,21200,21200,0
|
|
20240806,182300,3930701050,21200,21200,21200,21200,0
|
|
20240806,182200,3930701050,21200,21200,21200,21200,0
|
|
20240806,182100,3930701050,21200,21200,21200,21200,0
|
|
20240806,182000,3930701050,21200,21200,21200,21200,0
|
|
20240806,181900,3930701050,21200,21200,21200,21200,0
|
|
20240806,181800,3930701050,21200,21200,21200,21200,0
|
|
20240806,181700,3930701050,21200,21200,21200,21200,0
|
|
20240806,181600,3930701050,21200,21200,21200,21200,0
|
|
20240806,181500,3930701050,21200,21200,21200,21200,0
|
|
20240806,181400,3930701050,21200,21200,21200,21200,0
|
|
20240806,181300,3930701050,21200,21200,21200,21200,0
|
|
20240806,181200,3930701050,21200,21200,21200,21200,0
|
|
20240806,181100,3930701050,21200,21200,21200,21200,0
|
|
20240806,181000,3930701050,21200,21200,21200,21200,0
|
|
20240806,180900,3930701050,21200,21200,21200,21200,0
|
|
20240806,180800,3930701050,21200,21200,21200,21200,0
|
|
20240806,180700,3930701050,21200,21200,21200,21200,3046
|
|
20240806,180600,3930701050,21200,21200,21200,21200,0
|
|
20240806,180500,3930701050,21200,21200,21200,21200,0
|
|
20240806,180400,3930701050,21200,21200,21200,21200,0
|
|
20240806,180300,3930701050,21200,21200,21200,21200,0
|
|
20240806,180200,3930701050,21200,21200,21200,21200,0
|
|
20240806,180100,3930701050,21200,21200,21200,21200,0
|
|
20240806,180000,3930701050,21200,21200,21200,21200,0
|
|
20240806,175900,3930701050,21200,21200,21200,21200,0
|
|
20240806,175800,3930701050,21200,21200,21200,21200,0
|
|
20240806,175700,3930701050,21200,21200,21200,21200,0
|
|
20240806,175600,3930701050,21200,21200,21200,21200,0
|
|
20240806,175500,3930701050,21200,21200,21200,21200,0
|
|
20240806,175400,3930701050,21200,21200,21200,21200,0
|
|
20240806,175300,3930701050,21200,21200,21200,21200,0
|
|
20240806,175200,3930701050,21200,21200,21200,21200,0
|
|
20240806,175100,3930701050,21200,21200,21200,21200,0
|
|
20240806,175000,3930701050,21200,21200,21200,21200,0
|
|
20240806,174900,3930701050,21200,21200,21200,21200,0
|
|
20240806,174800,3930701050,21200,21200,21200,21200,0
|
|
20240806,174700,3930701050,21200,21200,21200,21200,0
|
|
20240806,174600,3930701050,21200,21200,21200,21200,0
|
|
20240806,174500,3930701050,21200,21200,21200,21200,0
|
|
20240806,174400,3930701050,21200,21200,21200,21200,0
|
|
20240806,174300,3930701050,21200,21200,21200,21200,0
|
|
20240806,174200,3930701050,21200,21200,21200,21200,0
|
|
20240806,174100,3930701050,21200,21200,21200,21200,0
|
|
20240806,174000,3930701050,21200,21200,21200,21200,0
|
|
20240806,173900,3930701050,21200,21200,21200,21200,0
|
|
20240806,173800,3930701050,21200,21200,21200,21200,0
|
|
20240806,173700,3930701050,21200,21200,21200,21200,3046
|
|
20240806,173600,3930701050,21200,21200,21200,21200,0
|
|
20240806,173500,3930701050,21200,21200,21200,21200,0
|
|
20240806,173400,3930701050,21200,21200,21200,21200,0
|
|
20240806,173300,3930701050,21200,21200,21200,21200,0
|
|
20240806,173200,3930701050,21200,21200,21200,21200,0
|
|
20240806,173100,3930701050,21200,21200,21200,21200,0
|
|
20240806,173000,3930701050,21200,21200,21200,21200,0
|
|
20240806,172900,3930701050,21200,21200,21200,21200,0
|
|
20240806,172800,3930701050,21200,21200,21200,21200,0
|
|
20240806,172700,3930701050,21200,21200,21200,21200,0
|
|
20240806,172600,3930701050,21200,21200,21200,21200,0
|
|
20240806,172500,3930701050,21200,21200,21200,21200,0
|
|
20240806,172400,3930701050,21200,21200,21200,21200,0
|
|
20240806,172300,3930701050,21200,21200,21200,21200,0
|
|
20240806,172200,3930701050,21200,21200,21200,21200,0
|
|
20240806,172100,3930701050,21200,21200,21200,21200,0
|
|
20240806,172000,3930701050,21200,21200,21200,21200,0
|
|
20240806,171900,3930701050,21200,21200,21200,21200,0
|
|
20240806,171800,3930701050,21200,21200,21200,21200,0
|
|
20240806,171700,3930701050,21200,21200,21200,21200,0
|
|
20240806,171600,3930701050,21200,21200,21200,21200,0
|
|
20240806,171500,3930701050,21200,21200,21200,21200,0
|
|
20240806,171400,3930701050,21200,21200,21200,21200,0
|
|
20240806,171300,3930701050,21200,21200,21200,21200,0
|
|
20240806,171200,3930701050,21200,21200,21200,21200,0
|
|
20240806,171100,3930701050,21200,21200,21200,21200,0
|
|
20240806,171000,3930701050,21200,21200,21200,21200,0
|
|
20240806,170900,3930701050,21200,21200,21200,21200,0
|
|
20240806,170800,3930701050,21200,21200,21200,21200,0
|
|
20240806,170700,3930701050,21200,21200,21200,21200,3046
|
|
20240806,170600,3930701050,21200,21200,21200,21200,0
|
|
20240806,170500,3930701050,21200,21200,21200,21200,0
|
|
20240806,170400,3930701050,21200,21200,21200,21200,0
|
|
20240806,170300,3930701050,21200,21200,21200,21200,0
|
|
20240806,170200,3930701050,21200,21200,21200,21200,0
|
|
20240806,170100,3930701050,21200,21200,21200,21200,0
|
|
20240806,170000,3930701050,21200,21200,21200,21200,0
|
|
20240806,165900,3930701050,21200,21200,21200,21200,0
|
|
20240806,165800,3930701050,21200,21200,21200,21200,0
|
|
20240806,165700,3930701050,21200,21200,21200,21200,0
|
|
20240806,165600,3930701050,21200,21200,21200,21200,0
|
|
20240806,165500,3930701050,21200,21200,21200,21200,0
|
|
20240806,165400,3930701050,21200,21200,21200,21200,0
|
|
20240806,165300,3930701050,21200,21200,21200,21200,0
|
|
20240806,165200,3930701050,21200,21200,21200,21200,0
|
|
20240806,165100,3930701050,21200,21200,21200,21200,0
|
|
20240806,165000,3930701050,21200,21200,21200,21200,0
|
|
20240806,164900,3930701050,21200,21200,21200,21200,0
|
|
20240806,164800,3930701050,21200,21200,21200,21200,0
|
|
20240806,164700,3930701050,21200,21200,21200,21200,0
|
|
20240806,164600,3930701050,21200,21200,21200,21200,0
|
|
20240806,164500,3930701050,21200,21200,21200,21200,0
|
|
20240806,164400,3930701050,21200,21200,21200,21200,0
|
|
20240806,164300,3930701050,21200,21200,21200,21200,0
|
|
20240806,164200,3930701050,21200,21200,21200,21200,0
|
|
20240806,164100,3930701050,21200,21200,21200,21200,0
|
|
20240806,164000,3930701050,21200,21200,21200,21200,0
|
|
20240806,163900,3930701050,21200,21200,21200,21200,0
|
|
20240806,163800,3930701050,21200,21200,21200,21200,0
|
|
20240806,163700,3930701050,21200,21200,21200,21200,3046
|
|
20240806,163600,3930701050,21200,21200,21200,21200,0
|
|
20240806,163500,3930701050,21200,21200,21200,21200,0
|
|
20240806,163400,3930701050,21200,21200,21200,21200,0
|
|
20240806,163300,3930701050,21200,21200,21200,21200,0
|
|
20240806,163200,3930701050,21200,21200,21200,21200,0
|
|
20240806,163100,3930701050,21200,21200,21200,21200,0
|
|
20240806,163000,3930701050,21200,21200,21200,21200,0
|
|
20240806,162900,3930701050,21200,21200,21200,21200,0
|
|
20240806,162800,3930701050,21200,21200,21200,21200,0
|
|
20240806,162700,3930701050,21200,21200,21200,21200,0
|
|
20240806,162600,3930701050,21200,21200,21200,21200,0
|
|
20240806,162500,3930701050,21200,21200,21200,21200,0
|
|
20240806,162400,3930701050,21200,21200,21200,21200,0
|
|
20240806,162300,3930701050,21200,21200,21200,21200,0
|
|
20240806,162200,3930701050,21200,21200,21200,21200,0
|
|
20240806,162100,3930701050,21200,21200,21200,21200,0
|
|
20240806,162000,3930701050,21200,21200,21200,21200,0
|
|
20240806,161900,3930701050,21200,21200,21200,21200,0
|
|
20240806,161800,3930701050,21200,21200,21200,21200,0
|
|
20240806,161700,3930701050,21200,21200,21200,21200,0
|
|
20240806,161600,3930701050,21200,21200,21200,21200,0
|
|
20240806,161500,3930701050,21200,21200,21200,21200,0
|
|
20240806,161400,3930701050,21200,21200,21200,21200,0
|
|
20240806,161300,3930701050,21200,21200,21200,21200,0
|
|
20240806,161200,3930701050,21200,21200,21200,21200,0
|
|
20240806,161100,3930701050,21200,21200,21200,21200,0
|
|
20240806,161000,3930701050,21200,21200,21200,21200,0
|
|
20240806,160900,3930701050,21200,21200,21200,21200,0
|
|
20240806,160800,3930701050,21200,21200,21200,21200,0
|
|
20240806,160700,3930701050,21200,21200,21200,21200,3046
|
|
20240806,160600,3930701050,21200,21200,21200,21200,0
|
|
20240806,160500,3930701050,21200,21200,21200,21200,0
|
|
20240806,160400,3930701050,21200,21200,21200,21200,0
|
|
20240806,160300,3930701050,21200,21200,21200,21200,0
|
|
20240806,160200,3930701050,21200,21200,21200,21200,0
|
|
20240806,160100,3930701050,21200,21200,21200,21200,0
|
|
20240806,160000,3930701050,21200,21200,21200,21200,0
|
|
20240806,155900,3930701050,21200,21200,21200,21200,0
|
|
20240806,155800,3930701050,21200,21200,21200,21200,0
|
|
20240806,155700,3930701050,21200,21200,21200,21200,0
|
|
20240806,155600,3930701050,21200,21200,21200,21200,0
|
|
20240806,155500,3930701050,21200,21200,21200,21200,0
|
|
20240806,155400,3930701050,21200,21200,21200,21200,0
|
|
20240806,155300,3930701050,21200,21200,21200,21200,0
|
|
20240806,155200,3930701050,21200,21200,21200,21200,0
|
|
20240806,155100,3930701050,21200,21200,21200,21200,0
|
|
20240806,155000,3930701050,21200,21200,21200,21200,0
|
|
20240806,154900,3930701050,21200,21200,21200,21200,0
|
|
20240806,154800,3930701050,21200,21200,21200,21200,0
|
|
20240806,154700,3930701050,21200,21200,21200,21200,0
|
|
20240806,154600,3930701050,21200,21200,21200,21200,0
|
|
20240806,154500,3930701050,21200,21200,21200,21200,0
|
|
20240806,154400,3930701050,21200,21200,21200,21200,0
|
|
20240806,154300,3930701050,21200,21200,21200,21200,0
|
|
20240806,154200,3930701050,21200,21200,21200,21200,0
|
|
20240806,154100,3930701050,21200,21200,21200,21200,0
|
|
20240806,154000,3930701050,21200,21200,21200,21200,0
|
|
20240806,153900,3930701050,21200,21200,21200,21200,0
|
|
20240806,153800,3930701050,21200,21200,21200,21200,0
|
|
20240806,153700,3930701050,21200,21200,21200,21200,3046
|
|
20240806,153600,3930701050,21200,21200,21200,21200,0
|
|
20240806,153500,3930701050,21200,21200,21200,21200,0
|
|
20240806,153400,3930701050,21200,21200,21200,21200,0
|
|
20240806,153300,3930701050,21200,21200,21200,21200,0
|
|
20240806,153200,3930701050,21200,21200,21200,21200,0
|
|
20240806,153100,3930701050,21200,21200,21200,21200,0
|
|
20240806,153000,3930701050,21200,21200,21200,21200,3046
|
|
20240806,152900,3866125850,21250,21250,21250,21250,0
|
|
20240806,152800,3866125850,21250,21250,21250,21250,0
|
|
20240806,152700,3866125850,21250,21250,21250,21250,0
|
|
20240806,152600,3866125850,21250,21250,21250,21250,0
|
|
20240806,152500,3866125850,21250,21250,21250,21250,0
|
|
20240806,152400,3866125850,21250,21250,21250,21250,0
|
|
20240806,152300,3866125850,21250,21250,21250,21250,0
|
|
20240806,152200,3866125850,21250,21250,21250,21250,0
|
|
20240806,152100,3866125850,21250,21250,21250,21250,0
|
|
20240806,152000,3866125850,21250,21250,21250,21250,0
|
|
20240806,151900,3866125850,21250,21150,21250,21100,1388
|
|
20240806,151800,3836696450,21150,21150,21150,21150,146
|
|
20240806,151700,3833608550,21150,21200,21200,21150,270
|
|
20240806,151600,3827893800,21200,21200,21200,21200,588
|
|
20240806,151500,3815428200,21200,21100,21200,21100,374
|
|
20240806,151400,3807516050,21200,21200,21200,21200,144
|
|
20240806,151300,3804463250,21200,21200,21200,21150,638
|
|
20240806,151200,3790967150,21200,21200,21200,21200,92
|
|
20240806,151100,3789016750,21200,21150,21200,21150,26
|
|
20240806,151000,3788466800,21200,21150,21200,21100,762
|
|
20240806,150900,3772352250,21150,21200,21200,21150,182
|
|
20240806,150800,3768499100,21200,21200,21250,21150,1045
|
|
20240806,150700,3746346850,21200,21100,21200,21100,304
|
|
20240806,150600,3739923350,21200,21200,21200,21100,832
|
|
20240806,150500,3722356250,21200,21150,21200,21150,454
|
|
20240806,150400,3712744000,21200,21150,21200,21100,572
|
|
20240806,150300,3700651650,21100,21200,21200,21100,36
|
|
20240806,150200,3699890550,21200,21200,21200,21200,174
|
|
20240806,150100,3696201750,21200,21200,21200,21100,1635
|
|
20240806,150000,3661648800,21250,21200,21250,21200,366
|
|
20240806,145900,3653873650,21250,21250,21250,21250,1
|
|
20240806,145800,3653852400,21200,21150,21200,21150,1350
|
|
20240806,145700,3625255300,21150,21100,21150,21050,84
|
|
20240806,145600,3623485700,21150,21050,21150,21050,453
|
|
20240806,145500,3613927150,21150,21100,21150,21050,332
|
|
20240806,145400,3606920750,21150,21150,21150,21150,170
|
|
20240806,145300,3603325250,21050,21050,21050,21050,155
|
|
20240806,145200,3600062500,21050,21050,21050,21050,185
|
|
20240806,145100,3596168250,21050,21050,21150,21050,99
|
|
20240806,145000,3594083900,21150,21150,21150,21150,108
|
|
20240806,144900,3591799700,21150,21050,21150,21050,289
|
|
20240806,144800,3585691750,21050,21100,21100,21050,426
|
|
20240806,144700,3576721950,21100,21100,21100,21100,86
|
|
20240806,144600,3574907350,21100,21100,21100,21100,0
|
|
20240806,144500,3574907350,21100,21100,21150,21100,287
|
|
20240806,144400,3568842200,21100,21100,21150,21100,63
|
|
20240806,144300,3567512300,21100,21100,21100,21100,209
|
|
20240806,144200,3563102400,21100,21100,21100,21100,8
|
|
20240806,144100,3562933600,21150,21150,21150,21100,55
|
|
20240806,144000,3561772850,21150,21150,21150,21150,24
|
|
20240806,143900,3561265250,21200,21200,21200,21150,43
|
|
20240806,143800,3560353750,21200,21150,21200,21050,295
|
|
20240806,143700,3554116250,21150,21100,21150,21050,649
|
|
20240806,143600,3540444500,21150,21150,21150,21150,74
|
|
20240806,143500,3538879400,21150,21150,21150,21150,0
|
|
20240806,143400,3538879400,21150,21150,21150,21150,110
|
|
20240806,143300,3536552900,21150,21100,21150,21100,157
|
|
20240806,143200,3533239950,21100,21100,21100,21100,229
|
|
20240806,143100,3528408050,21100,21150,21150,21100,16
|
|
20240806,143000,3528070400,21150,21150,21150,21150,12
|
|
20240806,142900,3527816600,21150,21150,21150,21150,53
|
|
20240806,142800,3526695650,21150,21150,21150,21150,119
|
|
20240806,142700,3524178800,21150,21150,21150,21100,214
|
|
20240806,142600,3519653400,21150,21050,21150,21050,822
|
|
20240806,142500,3502286050,21100,21000,21100,21000,22
|
|
20240806,142400,3501822050,21000,21000,21000,21000,10
|
|
20240806,142300,3501612050,21100,21100,21100,21000,835
|
|
20240806,142200,3484040650,21100,21050,21100,20950,1055
|
|
20240806,142100,3461840850,20950,20950,21050,20950,597
|
|
20240806,142000,3449296850,20950,20950,21050,20950,137
|
|
20240806,141900,3446419100,20950,20900,20950,20900,90
|
|
20240806,141800,3444535450,20950,20950,20950,20950,77
|
|
20240806,141700,3442922300,20950,21050,21050,20950,71
|
|
20240806,141600,3441434000,20950,21050,21050,20950,492
|
|
20240806,141500,3431107400,21000,20950,21000,20950,179
|
|
20240806,141400,3427350300,20950,20900,20950,20900,86
|
|
20240806,141300,3425549400,20900,20900,20900,20850,476
|
|
20240806,141200,3415604000,20900,20950,20950,20900,374
|
|
20240806,141100,3407785900,20900,20900,20950,20900,192
|
|
20240806,141000,3403773000,20950,20900,20950,20900,605
|
|
20240806,140900,3391128450,20900,20850,21000,20850,821
|
|
20240806,140800,3373926600,20950,20850,20950,20850,215
|
|
20240806,140700,3369434400,20800,21000,21000,20800,1330
|
|
20240806,140600,3341632200,21000,21050,21050,21000,164
|
|
20240806,140500,3338183450,21050,21050,21050,21050,272
|
|
20240806,140400,3332457850,21050,21000,21050,21000,147
|
|
20240806,140300,3329363550,21000,21050,21050,21000,826
|
|
20240806,140200,3311980950,21050,21050,21050,21050,748
|
|
20240806,140100,3296235550,20950,21000,21000,20950,566
|
|
20240806,140000,3284351400,21050,21000,21050,21000,88
|
|
20240806,135900,3282500400,21000,21000,21000,21000,48
|
|
20240806,135800,3281492400,21050,21000,21100,21000,847
|
|
20240806,135700,3263678100,21000,21050,21050,21000,323
|
|
20240806,135600,3256894200,21050,21050,21050,21050,184
|
|
20240806,135500,3253021000,21050,21050,21100,21050,108
|
|
20240806,135400,3250747150,21050,21100,21100,21050,191
|
|
20240806,135300,3246721950,21100,21100,21100,21100,424
|
|
20240806,135200,3237775550,21100,21200,21200,21100,578
|
|
20240806,135100,3225555550,21250,21200,21250,21200,107
|
|
20240806,135000,3223287050,21250,21250,21250,21250,44
|
|
20240806,134900,3222352050,21250,21250,21250,21250,213
|
|
20240806,134800,3217825800,21300,21300,21300,21250,57
|
|
20240806,134700,3216614250,21250,21300,21300,21250,112
|
|
20240806,134600,3214231000,21200,21300,21300,21200,267
|
|
20240806,134500,3208557100,21300,21250,21300,21200,652
|
|
20240806,134400,3194723350,21250,21250,21250,21250,99
|
|
20240806,134300,3192619600,21350,21200,21350,21200,269
|
|
20240806,134200,3186895600,21200,21250,21300,21200,112
|
|
20240806,134100,3184519150,21200,21300,21350,21200,112
|
|
20240806,134000,3182142650,21200,21250,21250,21200,123
|
|
20240806,133900,3179531650,21250,21300,21300,21250,712
|
|
20240806,133800,3164368050,21200,21200,21200,21200,163
|
|
20240806,133700,3160912450,21150,21200,21200,21150,149
|
|
20240806,133600,3157755950,21200,21200,21200,21200,475
|
|
20240806,133500,3147685950,21200,21200,21200,21150,289
|
|
20240806,133400,3141565250,21200,21150,21250,21150,106
|
|
20240806,133300,3139319550,21200,21250,21250,21200,576
|
|
20240806,133200,3127101000,21250,21250,21250,21250,69
|
|
20240806,133100,3125634750,21250,21250,21250,21250,54
|
|
20240806,133000,3124487250,21200,21250,21250,21200,197
|
|
20240806,132900,3120304050,21250,21300,21300,21250,114
|
|
20240806,132800,3117879300,21250,21250,21250,21250,0
|
|
20240806,132700,3117879300,21250,21300,21300,21250,519
|
|
20240806,132600,3106829800,21250,21250,21250,21250,72
|
|
20240806,132500,3105299800,21250,21300,21300,21250,598
|
|
20240806,132400,3092574450,21350,21350,21350,21350,1
|
|
20240806,132300,3092553100,21350,21350,21350,21350,294
|
|
20240806,132200,3086276200,21350,21400,21400,21350,153
|
|
20240806,132100,3083002500,21400,21400,21400,21400,237
|
|
20240806,132000,3077930700,21450,21400,21450,21400,41
|
|
20240806,131900,3077052750,21400,21400,21400,21400,52
|
|
20240806,131800,3075939950,21400,21400,21400,21400,393
|
|
20240806,131700,3067529750,21400,21400,21400,21400,260
|
|
20240806,131600,3061965750,21400,21400,21400,21400,0
|
|
20240806,131500,3061965750,21400,21400,21400,21400,1119
|
|
20240806,131400,3038019150,21350,21350,21350,21350,134
|
|
20240806,131300,3035158250,21350,21350,21350,21350,91
|
|
20240806,131200,3033215400,21350,21400,21400,21300,176
|
|
20240806,131100,3029460300,21350,21350,21350,21350,1
|
|
20240806,131000,3029438950,21350,21350,21350,21350,10
|
|
20240806,130900,3029225450,21350,21350,21350,21350,10
|
|
20240806,130800,3029011950,21350,21350,21350,21350,60
|
|
20240806,130700,3027730950,21350,21350,21350,21350,11
|
|
20240806,130600,3027496100,21300,21350,21350,21300,224
|
|
20240806,130500,3022721000,21300,21350,21350,21300,73
|
|
20240806,130400,3021162500,21350,21400,21400,21350,255
|
|
20240806,130300,3015718200,21400,21400,21400,21350,461
|
|
20240806,130200,3005875650,21400,21400,21400,21350,762
|
|
20240806,130100,2989572450,21400,21400,21400,21400,460
|
|
20240806,130000,2979728450,21400,21350,21400,21350,8
|
|
20240806,125900,2979557300,21350,21350,21350,21350,137
|
|
20240806,125800,2976632350,21300,21300,21300,21300,0
|
|
20240806,125700,2976632350,21300,21300,21300,21300,64
|
|
20240806,125600,2975269150,21350,21350,21350,21350,0
|
|
20240806,125500,2975269150,21350,21450,21450,21350,1029
|
|
20240806,125400,2953263300,21450,21400,21450,21400,368
|
|
20240806,125300,2945373100,21400,21450,21500,21400,813
|
|
20240806,125200,2927949450,21400,21300,21400,21300,2991
|
|
20240806,125100,2863995650,21300,21300,21300,21300,50
|
|
20240806,125000,2862930650,21350,21350,21350,21300,47
|
|
20240806,124900,2861927700,21350,21350,21400,21350,130
|
|
20240806,124800,2859152150,21350,21350,21350,21350,732
|
|
20240806,124700,2843523950,21300,21350,21350,21300,228
|
|
20240806,124600,2838665050,21300,21300,21300,21300,10
|
|
20240806,124500,2838452050,21300,21300,21300,21300,21
|
|
20240806,124400,2838004750,21300,21300,21300,21300,424
|
|
20240806,124300,2828973550,21300,21300,21300,21300,9
|
|
20240806,124200,2828781850,21300,21300,21300,21300,93
|
|
20240806,124100,2826800950,21300,21300,21300,21300,129
|
|
20240806,124000,2824053250,21300,21300,21300,21300,135
|
|
20240806,123900,2821177750,21300,21200,21300,21200,575
|
|
20240806,123800,2808949650,21150,21150,21150,21150,39
|
|
20240806,123700,2808124800,21100,21200,21200,21100,95
|
|
20240806,123600,2806120000,21050,21200,21200,21050,133
|
|
20240806,123500,2803309550,21050,21050,21100,21050,95
|
|
20240806,123400,2801309750,21050,21050,21050,21050,68
|
|
20240806,123300,2799878350,21100,21100,21100,21100,59
|
|
20240806,123200,2798633450,21100,21100,21100,21100,63
|
|
20240806,123100,2797304150,21100,21200,21200,21100,204
|
|
20240806,123000,2792997000,21200,21200,21200,21200,114
|
|
20240806,122900,2790580200,21150,21200,21200,21150,84
|
|
20240806,122800,2788802650,21200,21150,21250,21150,43
|
|
20240806,122700,2787891000,21150,21250,21250,21150,42
|
|
20240806,122600,2787002500,21200,21200,21200,21200,139
|
|
20240806,122500,2784055700,21200,21200,21200,21200,15
|
|
20240806,122400,2783737700,21200,21250,21250,21200,225
|
|
20240806,122300,2778967350,21250,21250,21250,21250,2
|
|
20240806,122200,2778924850,21250,21250,21250,21250,1
|
|
20240806,122100,2778903600,21150,21200,21250,21150,54
|
|
20240806,122000,2777758600,21200,21200,21200,21200,2
|
|
20240806,121900,2777716200,21200,21200,21200,21200,23
|
|
20240806,121800,2777228600,21250,21250,21250,21150,202
|
|
20240806,121700,2772942100,21250,21250,21250,21150,121
|
|
20240806,121600,2770377050,21250,21250,21250,21250,26
|
|
20240806,121500,2769824550,21200,21200,21200,21200,103
|
|
20240806,121400,2767640950,21200,21200,21200,21200,16
|
|
20240806,121300,2767301750,21150,21150,21150,21150,2
|
|
20240806,121200,2767259450,21200,21200,21200,21200,45
|
|
20240806,121100,2766305450,21200,21200,21200,21200,1
|
|
20240806,121000,2766284250,21150,21150,21150,21150,3
|
|
20240806,120900,2766220800,21200,21200,21200,21200,36
|
|
20240806,120800,2765457600,21250,21150,21250,21150,78
|
|
20240806,120700,2763801400,21150,21250,21250,21150,24
|
|
20240806,120600,2763292500,21200,21250,21250,21200,51
|
|
20240806,120500,2762210100,21200,21150,21200,21150,260
|
|
20240806,120400,2756698150,21150,21100,21200,21000,1742
|
|
20240806,120300,2720026250,21050,21050,21050,21050,11
|
|
20240806,120200,2719794700,21050,21100,21100,21050,944
|
|
20240806,120100,2699891800,21150,21150,21150,21150,210
|
|
20240806,120000,2695450300,21150,21150,21150,21150,0
|
|
20240806,115900,2695450300,21150,21150,21150,21150,1
|
|
20240806,115800,2695429150,21150,21150,21150,21150,60
|
|
20240806,115700,2694160150,21150,21150,21150,21150,0
|
|
20240806,115600,2694160150,21150,21150,21150,21150,0
|
|
20240806,115500,2694160150,21150,21150,21150,21150,100
|
|
20240806,115400,2692045150,21150,21150,21150,21150,0
|
|
20240806,115300,2692045150,21150,21150,21150,21150,3
|
|
20240806,115200,2691981700,21100,21100,21100,21100,58
|
|
20240806,115100,2690757900,21100,21150,21150,21100,127
|
|
20240806,115000,2688077300,21250,21250,21250,21250,8
|
|
20240806,114900,2687907300,21200,21150,21200,21150,636
|
|
20240806,114800,2674427350,21100,21100,21100,21100,0
|
|
20240806,114700,2674427350,21100,21100,21100,21100,230
|
|
20240806,114600,2669574350,21100,21150,21150,21100,210
|
|
20240806,114500,2665133550,21150,21150,21150,21150,0
|
|
20240806,114400,2665133550,21150,21150,21150,21150,30
|
|
20240806,114300,2664499050,21150,21150,21150,21100,154
|
|
20240806,114200,2661243350,21200,21200,21200,21200,1
|
|
20240806,114100,2661222150,21200,21200,21200,21200,15
|
|
20240806,114000,2660904150,21200,21200,21200,21200,60
|
|
20240806,113900,2659632150,21150,21150,21150,21150,10
|
|
20240806,113800,2659420650,21150,21150,21250,21150,52
|
|
20240806,113700,2658318750,21250,21250,21250,21250,6
|
|
20240806,113600,2658191250,21250,21150,21250,21150,79
|
|
20240806,113500,2656520100,21050,21200,21200,21050,802
|
|
20240806,113400,2639591850,21200,21200,21200,21200,0
|
|
20240806,113300,2639591850,21200,21400,21400,21200,241
|
|
20240806,113200,2634471750,21350,21400,21400,21350,24
|
|
20240806,113100,2633958650,21400,21400,21400,21400,3
|
|
20240806,113000,2633894450,21350,21350,21350,21350,85
|
|
20240806,112900,2632079700,21350,21350,21350,21350,153
|
|
20240806,112800,2628813150,21300,21250,21300,21250,436
|
|
20240806,112700,2619529300,21250,21250,21250,21250,280
|
|
20240806,112600,2613579300,21200,21200,21200,21200,0
|
|
20240806,112500,2613579300,21200,21200,21200,21200,2
|
|
20240806,112400,2613536900,21250,21250,21250,21250,54
|
|
20240806,112300,2612389400,21250,21100,21250,21100,147
|
|
20240806,112200,2609287250,21150,21150,21150,21150,0
|
|
20240806,112100,2609287250,21150,21250,21250,21150,295
|
|
20240806,112000,2603042600,21250,21250,21250,21250,0
|
|
20240806,111900,2603042600,21250,21250,21250,21250,61
|
|
20240806,111800,2601746350,21250,21250,21250,21250,59
|
|
20240806,111700,2600492600,21250,21200,21250,21200,155
|
|
20240806,111600,2597200400,21200,21100,21200,21100,430
|
|
20240806,111500,2588100750,21150,21100,21150,21100,169
|
|
20240806,111400,2584528650,21150,21200,21200,21150,85
|
|
20240806,111300,2582727650,21150,21200,21200,21150,347
|
|
20240806,111200,2575388500,21200,21200,21200,21200,11
|
|
20240806,111100,2575155300,21200,21200,21200,21200,135
|
|
20240806,111000,2572293300,21200,21350,21350,21200,94
|
|
20240806,110900,2570300200,21350,21300,21350,21200,31
|
|
20240806,110800,2569639950,21300,21350,21350,21300,42
|
|
20240806,110700,2568745250,21350,21350,21350,21350,125
|
|
20240806,110600,2566076500,21350,21300,21350,21200,547
|
|
20240806,110500,2554449200,21300,21300,21300,21300,0
|
|
20240806,110400,2554449200,21300,21300,21300,21300,0
|
|
20240806,110300,2554449200,21300,21200,21300,21200,185
|
|
20240806,110200,2550508900,21300,21250,21300,21250,329
|
|
20240806,110100,2543505650,21150,21150,21150,21100,738
|
|
20240806,110000,2527933400,21250,21200,21250,21100,460
|
|
20240806,105900,2518194150,21200,21200,21200,21200,1
|
|
20240806,105800,2518172950,21250,21200,21300,21200,660
|
|
20240806,105700,2504130150,21200,21250,21250,21200,205
|
|
20240806,105600,2499780500,21350,21300,21350,21300,27
|
|
20240806,105500,2499205300,21300,21350,21350,21250,641
|
|
20240806,105400,2485571950,21350,21350,21350,21350,4
|
|
20240806,105300,2485486550,21350,21400,21450,21350,1413
|
|
20240806,105200,2455181450,21400,21250,21400,21250,559
|
|
20240806,105100,2443251750,21250,21200,21250,21200,230
|
|
20240806,105000,2438374350,21150,21100,21150,21100,36
|
|
20240806,104900,2437613450,21050,21100,21100,21050,281
|
|
20240806,104800,2431696850,21050,21100,21100,21050,136
|
|
20240806,104700,2428829750,21100,21100,21100,21100,37
|
|
20240806,104600,2428049050,21200,21250,21250,21100,218
|
|
20240806,104500,2423449000,21300,21200,21350,21200,426
|
|
20240806,104400,2414380400,21200,20950,21200,20950,630
|
|
20240806,104300,2401135150,20950,20950,21000,20950,547
|
|
20240806,104200,2389675250,20950,21000,21000,20950,734
|
|
20240806,104100,2374282150,21000,21050,21050,21000,303
|
|
20240806,104000,2367912750,21050,21100,21100,21050,297
|
|
20240806,103900,2361660800,21100,21100,21100,21100,419
|
|
20240806,103800,2352819900,21100,21100,21100,21100,297
|
|
20240806,103700,2346553200,21100,21100,21100,21050,312
|
|
20240806,103600,2339970250,21100,21150,21150,21050,1913
|
|
20240806,103500,2299651650,21150,21200,21200,21150,170
|
|
20240806,103400,2296054650,21200,21150,21250,21150,398
|
|
20240806,103300,2287617300,21150,21150,21200,21150,385
|
|
20240806,103200,2279474500,21150,21200,21200,21150,901
|
|
20240806,103100,2260404450,21200,21250,21250,21200,1494
|
|
20240806,103000,2228668150,21300,21300,21300,21300,689
|
|
20240806,102900,2213992450,21300,21350,21350,21300,235
|
|
20240806,102800,2208976050,21300,21400,21400,21300,113
|
|
20240806,102700,2206562350,21400,21350,21400,21350,13
|
|
20240806,102600,2206284600,21300,21350,21350,21300,86
|
|
20240806,102500,2204450250,21400,21400,21400,21400,82
|
|
20240806,102400,2202695450,21400,21350,21450,21300,155
|
|
20240806,102300,2199384000,21350,21400,21500,21350,964
|
|
20240806,102200,2178771300,21400,21400,21400,21350,579
|
|
20240806,102100,2166399700,21400,21450,21450,21400,133
|
|
20240806,102000,2163547350,21450,21450,21450,21450,241
|
|
20240806,101900,2158377900,21450,21450,21450,21450,116
|
|
20240806,101800,2155889700,21500,21450,21500,21400,270
|
|
20240806,101700,2150094800,21450,21450,21450,21400,353
|
|
20240806,101600,2142525200,21450,21500,21500,21450,140
|
|
20240806,101500,2139521200,21550,21600,21600,21550,16
|
|
20240806,101400,2139176350,21500,21600,21600,21500,110
|
|
20240806,101300,2136802100,21500,21500,21550,21400,1477
|
|
20240806,101200,2105089450,21550,21650,21650,21550,1180
|
|
20240806,101100,2079602200,21600,21600,21600,21600,309
|
|
20240806,101000,2072927800,21600,21600,21650,21600,664
|
|
20240806,100900,2058567800,21700,21700,21700,21700,50
|
|
20240806,100800,2057482800,21700,21600,21700,21600,3126
|
|
20240806,100700,1989959100,21650,21800,21800,21650,838
|
|
20240806,100600,1971763600,21850,21800,21850,21800,240
|
|
20240806,100500,1966519750,21850,21850,21850,21750,106
|
|
20240806,100400,1964203750,21850,21750,21850,21750,318
|
|
20240806,100300,1957285800,21750,21750,21750,21750,152
|
|
20240806,100200,1953979800,21750,21750,21750,21750,347
|
|
20240806,100100,1946432550,21800,21800,21800,21650,879
|
|
20240806,100000,1927340100,21800,21800,21800,21800,66
|
|
20240806,095900,1925901300,21800,21850,21850,21800,2611
|
|
20240806,095800,1868862300,21850,21800,21900,21800,595
|
|
20240806,095700,1855856850,21750,21900,21900,21750,850
|
|
20240806,095600,1837300950,21900,21900,21900,21850,998
|
|
20240806,095500,1815460100,21850,21900,21900,21850,689
|
|
20240806,095400,1800386650,21900,21800,21900,21800,1226
|
|
20240806,095300,1773621100,21700,21800,21850,21700,1325
|
|
20240806,095200,1744695500,21850,21750,21850,21700,1467
|
|
20240806,095100,1712752200,21750,21700,21750,21650,488
|
|
20240806,095000,1702163700,21700,21700,21700,21650,202
|
|
20240806,094900,1697782300,21700,21750,21800,21700,802
|
|
20240806,094800,1680334150,21750,21650,21750,21650,725
|
|
20240806,094700,1664603250,21750,21650,21750,21650,488
|
|
20240806,094600,1654005350,21650,21600,21750,21600,2293
|
|
20240806,094500,1604378700,21600,21400,21600,21350,1456
|
|
20240806,094400,1573058150,21400,21450,21450,21400,380
|
|
20240806,094300,1564911800,21450,21450,21500,21450,436
|
|
20240806,094200,1555548550,21500,21500,21500,21450,903
|
|
20240806,094100,1536140150,21500,21500,21550,21500,1152
|
|
20240806,094000,1511372000,21500,21400,21500,21400,452
|
|
20240806,093900,1501657400,21450,21400,21450,21350,1947
|
|
20240806,093800,1460032550,21400,21450,21450,21400,425
|
|
20240806,093700,1450923800,21450,21550,21550,21450,553
|
|
20240806,093600,1439041400,21550,21450,21550,21350,1890
|
|
20240806,093500,1398491100,21450,21500,21500,21400,929
|
|
20240806,093400,1378558750,21500,21550,21550,21500,904
|
|
20240806,093300,1359107350,21550,21550,21600,21450,1865
|
|
20240806,093200,1318967150,21500,21550,21600,21500,2048
|
|
20240806,093100,1274820800,21550,21650,21750,21550,2110
|
|
20240806,093000,1229282500,21700,21500,21700,21500,2730
|
|
20240806,092900,1170247950,21450,21600,21600,21450,1929
|
|
20240806,092800,1128699650,21600,21550,21600,21450,2739
|
|
20240806,092700,1069726550,21550,21450,21550,21450,1011
|
|
20240806,092600,1047995700,21500,21450,21500,21450,1008
|
|
20240806,092500,1026327800,21500,21600,21750,21450,2037
|
|
20240806,092400,982378350,21600,21250,21600,21250,4482
|
|
20240806,092300,886403500,21150,21250,21300,21150,841
|
|
20240806,092200,868532000,21200,20950,21200,20900,1343
|
|
20240806,092100,840143050,20900,20900,21000,20900,532
|
|
20240806,092000,829014250,20900,20950,21000,20900,897
|
|
20240806,091900,810219050,21000,21000,21050,21000,162
|
|
20240806,091800,806816050,21000,21150,21150,21000,879
|
|
20240806,091700,788278200,21150,21200,21200,21100,915
|
|
20240806,091600,768938800,21150,21100,21250,21100,2474
|
|
20240806,091500,716567800,21100,20900,21100,20800,2902
|
|
20240806,091400,655672000,20900,20900,21050,20900,2182
|
|
20240806,091300,609916100,20950,20750,20950,20700,1604
|
|
20240806,091200,576474300,20700,20600,20700,20500,467
|
|
20240806,091100,566846700,20500,20400,20550,20400,714
|
|
20240806,091000,552252050,20400,20250,20400,20200,743
|
|
20240806,090900,537207400,20250,20200,20400,20200,1504
|
|
20240806,090800,506777300,20200,20650,20650,20050,4234
|
|
20240806,090700,420880700,20700,20750,20850,20600,1088
|
|
20240806,090600,398370700,20750,21150,21150,20750,2021
|
|
20240806,090500,356132150,21150,21000,21150,21000,1485
|
|
20240806,090400,324809950,20900,21000,21000,20900,1908
|
|
20240806,090300,284799500,20950,21000,21050,20900,1495
|
|
20240806,090200,253428000,21000,21150,21150,20950,2152
|
|
20240806,090100,208231100,21000,20900,21150,20900,4473
|
|
20240806,090000,114260600,20950,20400,20950,20400,5561
|