756 lines
41 KiB
CSV
756 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,213300,79569301100,28700,28700,28700,28700,2597
|
|
20240812,213200,79569301100,28700,28700,28700,28700,0
|
|
20240812,213100,79569301100,28700,28700,28700,28700,0
|
|
20240812,213000,79569301100,28700,28700,28700,28700,0
|
|
20240812,212900,79569301100,28700,28700,28700,28700,0
|
|
20240812,212800,79569301100,28700,28700,28700,28700,0
|
|
20240812,212700,79569301100,28700,28700,28700,28700,0
|
|
20240812,212600,79569301100,28700,28700,28700,28700,0
|
|
20240812,212500,79569301100,28700,28700,28700,28700,0
|
|
20240812,212400,79569301100,28700,28700,28700,28700,0
|
|
20240812,212300,79569301100,28700,28700,28700,28700,0
|
|
20240812,212200,79569301100,28700,28700,28700,28700,0
|
|
20240812,212100,79569301100,28700,28700,28700,28700,0
|
|
20240812,212000,79569301100,28700,28700,28700,28700,0
|
|
20240812,211900,79569301100,28700,28700,28700,28700,0
|
|
20240812,211800,79569301100,28700,28700,28700,28700,0
|
|
20240812,211700,79569301100,28700,28700,28700,28700,0
|
|
20240812,211600,79569301100,28700,28700,28700,28700,0
|
|
20240812,211500,79569301100,28700,28700,28700,28700,0
|
|
20240812,211400,79569301100,28700,28700,28700,28700,0
|
|
20240812,211300,79569301100,28700,28700,28700,28700,0
|
|
20240812,211200,79569301100,28700,28700,28700,28700,0
|
|
20240812,211100,79569301100,28700,28700,28700,28700,0
|
|
20240812,211000,79569301100,28700,28700,28700,28700,0
|
|
20240812,210900,79569301100,28700,28700,28700,28700,0
|
|
20240812,210800,79569301100,28700,28700,28700,28700,0
|
|
20240812,210700,79569301100,28700,28700,28700,28700,0
|
|
20240812,210600,79569301100,28700,28700,28700,28700,0
|
|
20240812,210500,79569301100,28700,28700,28700,28700,0
|
|
20240812,210400,79569301100,28700,28700,28700,28700,0
|
|
20240812,210300,79569301100,28700,28700,28700,28700,2597
|
|
20240812,210200,79569301100,28700,28700,28700,28700,0
|
|
20240812,210100,79569301100,28700,28700,28700,28700,0
|
|
20240812,210000,79569301100,28700,28700,28700,28700,0
|
|
20240812,205900,79569301100,28700,28700,28700,28700,0
|
|
20240812,205800,79569301100,28700,28700,28700,28700,0
|
|
20240812,205700,79569301100,28700,28700,28700,28700,0
|
|
20240812,205600,79569301100,28700,28700,28700,28700,0
|
|
20240812,205500,79569301100,28700,28700,28700,28700,0
|
|
20240812,205400,79569301100,28700,28700,28700,28700,0
|
|
20240812,205300,79569301100,28700,28700,28700,28700,0
|
|
20240812,205200,79569301100,28700,28700,28700,28700,0
|
|
20240812,205100,79569301100,28700,28700,28700,28700,0
|
|
20240812,205000,79569301100,28700,28700,28700,28700,0
|
|
20240812,204900,79569301100,28700,28700,28700,28700,0
|
|
20240812,204800,79569301100,28700,28700,28700,28700,0
|
|
20240812,204700,79569301100,28700,28700,28700,28700,0
|
|
20240812,204600,79569301100,28700,28700,28700,28700,0
|
|
20240812,204500,79569301100,28700,28700,28700,28700,0
|
|
20240812,204400,79569301100,28700,28700,28700,28700,0
|
|
20240812,204300,79569301100,28700,28700,28700,28700,0
|
|
20240812,204200,79569301100,28700,28700,28700,28700,0
|
|
20240812,204100,79569301100,28700,28700,28700,28700,0
|
|
20240812,204000,79569301100,28700,28700,28700,28700,0
|
|
20240812,203900,79569301100,28700,28700,28700,28700,0
|
|
20240812,203800,79569301100,28700,28700,28700,28700,0
|
|
20240812,203700,79569301100,28700,28700,28700,28700,0
|
|
20240812,203600,79569301100,28700,28700,28700,28700,0
|
|
20240812,203500,79569301100,28700,28700,28700,28700,0
|
|
20240812,203400,79569301100,28700,28700,28700,28700,0
|
|
20240812,203300,79569301100,28700,28700,28700,28700,2597
|
|
20240812,203200,79569301100,28700,28700,28700,28700,0
|
|
20240812,203100,79569301100,28700,28700,28700,28700,0
|
|
20240812,203000,79569301100,28700,28700,28700,28700,0
|
|
20240812,202900,79569301100,28700,28700,28700,28700,0
|
|
20240812,202800,79569301100,28700,28700,28700,28700,0
|
|
20240812,202700,79569301100,28700,28700,28700,28700,0
|
|
20240812,202600,79569301100,28700,28700,28700,28700,0
|
|
20240812,202500,79569301100,28700,28700,28700,28700,0
|
|
20240812,202400,79569301100,28700,28700,28700,28700,0
|
|
20240812,202300,79569301100,28700,28700,28700,28700,0
|
|
20240812,202200,79569301100,28700,28700,28700,28700,0
|
|
20240812,202100,79569301100,28700,28700,28700,28700,0
|
|
20240812,202000,79569301100,28700,28700,28700,28700,0
|
|
20240812,201900,79569301100,28700,28700,28700,28700,0
|
|
20240812,201800,79569301100,28700,28700,28700,28700,0
|
|
20240812,201700,79569301100,28700,28700,28700,28700,0
|
|
20240812,201600,79569301100,28700,28700,28700,28700,0
|
|
20240812,201500,79569301100,28700,28700,28700,28700,0
|
|
20240812,201400,79569301100,28700,28700,28700,28700,0
|
|
20240812,201300,79569301100,28700,28700,28700,28700,0
|
|
20240812,201200,79569301100,28700,28700,28700,28700,0
|
|
20240812,201100,79569301100,28700,28700,28700,28700,0
|
|
20240812,201000,79569301100,28700,28700,28700,28700,0
|
|
20240812,200900,79569301100,28700,28700,28700,28700,0
|
|
20240812,200800,79569301100,28700,28700,28700,28700,0
|
|
20240812,200700,79569301100,28700,28700,28700,28700,0
|
|
20240812,200600,79569301100,28700,28700,28700,28700,0
|
|
20240812,200500,79569301100,28700,28700,28700,28700,0
|
|
20240812,200400,79569301100,28700,28700,28700,28700,0
|
|
20240812,200300,79569301100,28700,28700,28700,28700,2597
|
|
20240812,200200,79569301100,28700,28700,28700,28700,0
|
|
20240812,200100,79569301100,28700,28700,28700,28700,0
|
|
20240812,200000,79569301100,28700,28700,28700,28700,0
|
|
20240812,195900,79569301100,28700,28700,28700,28700,0
|
|
20240812,195800,79569301100,28700,28700,28700,28700,0
|
|
20240812,195700,79569301100,28700,28700,28700,28700,0
|
|
20240812,195600,79569301100,28700,28700,28700,28700,0
|
|
20240812,195500,79569301100,28700,28700,28700,28700,0
|
|
20240812,195400,79569301100,28700,28700,28700,28700,0
|
|
20240812,195300,79569301100,28700,28700,28700,28700,0
|
|
20240812,195200,79569301100,28700,28700,28700,28700,0
|
|
20240812,195100,79569301100,28700,28700,28700,28700,0
|
|
20240812,195000,79569301100,28700,28700,28700,28700,0
|
|
20240812,194900,79569301100,28700,28700,28700,28700,0
|
|
20240812,194800,79569301100,28700,28700,28700,28700,0
|
|
20240812,194700,79569301100,28700,28700,28700,28700,0
|
|
20240812,194600,79569301100,28700,28700,28700,28700,0
|
|
20240812,194500,79569301100,28700,28700,28700,28700,0
|
|
20240812,194400,79569301100,28700,28700,28700,28700,0
|
|
20240812,194300,79569301100,28700,28700,28700,28700,0
|
|
20240812,194200,79569301100,28700,28700,28700,28700,0
|
|
20240812,194100,79569301100,28700,28700,28700,28700,0
|
|
20240812,194000,79569301100,28700,28700,28700,28700,0
|
|
20240812,193900,79569301100,28700,28700,28700,28700,0
|
|
20240812,193800,79569301100,28700,28700,28700,28700,0
|
|
20240812,193700,79569301100,28700,28700,28700,28700,0
|
|
20240812,193600,79569301100,28700,28700,28700,28700,0
|
|
20240812,193500,79569301100,28700,28700,28700,28700,0
|
|
20240812,193400,79569301100,28700,28700,28700,28700,0
|
|
20240812,193300,79569301100,28700,28700,28700,28700,2597
|
|
20240812,193200,79569301100,28700,28700,28700,28700,0
|
|
20240812,193100,79569301100,28700,28700,28700,28700,0
|
|
20240812,193000,79569301100,28700,28700,28700,28700,0
|
|
20240812,192900,79569301100,28700,28700,28700,28700,0
|
|
20240812,192800,79569301100,28700,28700,28700,28700,0
|
|
20240812,192700,79569301100,28700,28700,28700,28700,0
|
|
20240812,192600,79569301100,28700,28700,28700,28700,0
|
|
20240812,192500,79569301100,28700,28700,28700,28700,0
|
|
20240812,192400,79569301100,28700,28700,28700,28700,0
|
|
20240812,192300,79569301100,28700,28700,28700,28700,0
|
|
20240812,192200,79569301100,28700,28700,28700,28700,0
|
|
20240812,192100,79569301100,28700,28700,28700,28700,0
|
|
20240812,192000,79569301100,28700,28700,28700,28700,0
|
|
20240812,191900,79569301100,28700,28700,28700,28700,0
|
|
20240812,191800,79569301100,28700,28700,28700,28700,0
|
|
20240812,191700,79569301100,28700,28700,28700,28700,0
|
|
20240812,191600,79569301100,28700,28700,28700,28700,0
|
|
20240812,191500,79569301100,28700,28700,28700,28700,0
|
|
20240812,191400,79569301100,28700,28700,28700,28700,0
|
|
20240812,191300,79569301100,28700,28700,28700,28700,0
|
|
20240812,191200,79569301100,28700,28700,28700,28700,0
|
|
20240812,191100,79569301100,28700,28700,28700,28700,0
|
|
20240812,191000,79569301100,28700,28700,28700,28700,0
|
|
20240812,190900,79569301100,28700,28700,28700,28700,0
|
|
20240812,190800,79569301100,28700,28700,28700,28700,0
|
|
20240812,190700,79569301100,28700,28700,28700,28700,0
|
|
20240812,190600,79569301100,28700,28700,28700,28700,0
|
|
20240812,190500,79569301100,28700,28700,28700,28700,0
|
|
20240812,190400,79569301100,28700,28700,28700,28700,0
|
|
20240812,190300,79569301100,28700,28700,28700,28700,2597
|
|
20240812,190200,79569301100,28700,28700,28700,28700,0
|
|
20240812,190100,79569301100,28700,28700,28700,28700,0
|
|
20240812,190000,79569301100,28700,28700,28700,28700,0
|
|
20240812,185900,79569301100,28700,28700,28700,28700,0
|
|
20240812,185800,79569301100,28700,28700,28700,28700,0
|
|
20240812,185700,79569301100,28700,28700,28700,28700,0
|
|
20240812,185600,79569301100,28700,28700,28700,28700,0
|
|
20240812,185500,79569301100,28700,28700,28700,28700,0
|
|
20240812,185400,79569301100,28700,28700,28700,28700,0
|
|
20240812,185300,79569301100,28700,28700,28700,28700,0
|
|
20240812,185200,79569301100,28700,28700,28700,28700,0
|
|
20240812,185100,79569301100,28700,28700,28700,28700,0
|
|
20240812,185000,79569301100,28700,28700,28700,28700,0
|
|
20240812,184900,79569301100,28700,28700,28700,28700,0
|
|
20240812,184800,79569301100,28700,28700,28700,28700,0
|
|
20240812,184700,79569301100,28700,28700,28700,28700,0
|
|
20240812,184600,79569301100,28700,28700,28700,28700,0
|
|
20240812,184500,79569301100,28700,28700,28700,28700,0
|
|
20240812,184400,79569301100,28700,28700,28700,28700,0
|
|
20240812,184300,79569301100,28700,28700,28700,28700,0
|
|
20240812,184200,79569301100,28700,28700,28700,28700,0
|
|
20240812,184100,79569301100,28700,28700,28700,28700,0
|
|
20240812,184000,79569301100,28700,28700,28700,28700,0
|
|
20240812,183900,79569301100,28700,28700,28700,28700,0
|
|
20240812,183800,79569301100,28700,28700,28700,28700,0
|
|
20240812,183700,79569301100,28700,28700,28700,28700,0
|
|
20240812,183600,79569301100,28700,28700,28700,28700,0
|
|
20240812,183500,79569301100,28700,28700,28700,28700,0
|
|
20240812,183400,79569301100,28700,28700,28700,28700,0
|
|
20240812,183300,79569301100,28700,28700,28700,28700,2597
|
|
20240812,183200,79569301100,28700,28700,28700,28700,0
|
|
20240812,183100,79569301100,28700,28700,28700,28700,0
|
|
20240812,183000,79569301100,28700,28700,28700,28700,0
|
|
20240812,182900,79569301100,28700,28700,28700,28700,0
|
|
20240812,182800,79569301100,28700,28700,28700,28700,0
|
|
20240812,182700,79569301100,28700,28700,28700,28700,0
|
|
20240812,182600,79569301100,28700,28700,28700,28700,0
|
|
20240812,182500,79569301100,28700,28700,28700,28700,0
|
|
20240812,182400,79569301100,28700,28700,28700,28700,0
|
|
20240812,182300,79569301100,28700,28700,28700,28700,0
|
|
20240812,182200,79569301100,28700,28700,28700,28700,0
|
|
20240812,182100,79569301100,28700,28700,28700,28700,0
|
|
20240812,182000,79569301100,28700,28700,28700,28700,0
|
|
20240812,181900,79569301100,28700,28700,28700,28700,0
|
|
20240812,181800,79569301100,28700,28700,28700,28700,0
|
|
20240812,181700,79569301100,28700,28700,28700,28700,0
|
|
20240812,181600,79569301100,28700,28700,28700,28700,0
|
|
20240812,181500,79569301100,28700,28700,28700,28700,0
|
|
20240812,181400,79569301100,28700,28700,28700,28700,0
|
|
20240812,181300,79569301100,28700,28700,28700,28700,0
|
|
20240812,181200,79569301100,28700,28700,28700,28700,0
|
|
20240812,181100,79569301100,28700,28700,28700,28700,0
|
|
20240812,181000,79569301100,28700,28700,28700,28700,0
|
|
20240812,180900,79569301100,28700,28700,28700,28700,0
|
|
20240812,180800,79569301100,28700,28700,28700,28700,0
|
|
20240812,180700,79569301100,28700,28700,28700,28700,0
|
|
20240812,180600,79569301100,28700,28700,28700,28700,0
|
|
20240812,180500,79569301100,28700,28700,28700,28700,0
|
|
20240812,180400,79569301100,28700,28700,28700,28700,0
|
|
20240812,180300,79569301100,28700,28700,28700,28700,2597
|
|
20240812,180200,79569301100,28700,28700,28700,28700,0
|
|
20240812,180100,79569301100,28700,28700,28700,28700,0
|
|
20240812,180000,79569301100,28700,28700,28700,28700,0
|
|
20240812,175900,79569301100,28700,28700,28700,28700,0
|
|
20240812,175800,79569301100,28700,28700,28700,28700,0
|
|
20240812,175700,79569301100,28700,28700,28700,28700,0
|
|
20240812,175600,79569301100,28700,28700,28700,28700,0
|
|
20240812,175500,79569301100,28700,28700,28700,28700,0
|
|
20240812,175400,79569301100,28700,28700,28700,28700,0
|
|
20240812,175300,79569301100,28700,28700,28700,28700,0
|
|
20240812,175200,79569301100,28700,28700,28700,28700,0
|
|
20240812,175100,79569301100,28700,28700,28700,28700,0
|
|
20240812,175000,79569301100,28700,28700,28700,28700,0
|
|
20240812,174900,79569301100,28700,28700,28700,28700,0
|
|
20240812,174800,79569301100,28700,28700,28700,28700,0
|
|
20240812,174700,79569301100,28700,28700,28700,28700,0
|
|
20240812,174600,79569301100,28700,28700,28700,28700,0
|
|
20240812,174500,79569301100,28700,28700,28700,28700,0
|
|
20240812,174400,79569301100,28700,28700,28700,28700,0
|
|
20240812,174300,79569301100,28700,28700,28700,28700,0
|
|
20240812,174200,79569301100,28700,28700,28700,28700,0
|
|
20240812,174100,79569301100,28700,28700,28700,28700,0
|
|
20240812,174000,79569301100,28700,28700,28700,28700,0
|
|
20240812,173900,79569301100,28700,28700,28700,28700,0
|
|
20240812,173800,79569301100,28700,28700,28700,28700,0
|
|
20240812,173700,79569301100,28700,28700,28700,28700,0
|
|
20240812,173600,79569301100,28700,28700,28700,28700,0
|
|
20240812,173500,79569301100,28700,28700,28700,28700,0
|
|
20240812,173400,79569301100,28700,28700,28700,28700,0
|
|
20240812,173300,79569301100,28700,28700,28700,28700,2597
|
|
20240812,173200,79569301100,28700,28700,28700,28700,0
|
|
20240812,173100,79569301100,28700,28700,28700,28700,0
|
|
20240812,173000,79569301100,28700,28700,28700,28700,0
|
|
20240812,172900,79569301100,28700,28700,28700,28700,0
|
|
20240812,172800,79569301100,28700,28700,28700,28700,0
|
|
20240812,172700,79569301100,28700,28700,28700,28700,0
|
|
20240812,172600,79569301100,28700,28700,28700,28700,0
|
|
20240812,172500,79569301100,28700,28700,28700,28700,0
|
|
20240812,172400,79569301100,28700,28700,28700,28700,0
|
|
20240812,172300,79569301100,28700,28700,28700,28700,0
|
|
20240812,172200,79569301100,28700,28700,28700,28700,0
|
|
20240812,172100,79569301100,28700,28700,28700,28700,0
|
|
20240812,172000,79569301100,28700,28700,28700,28700,0
|
|
20240812,171900,79569301100,28700,28700,28700,28700,0
|
|
20240812,171800,79569301100,28700,28700,28700,28700,0
|
|
20240812,171700,79569301100,28700,28700,28700,28700,0
|
|
20240812,171600,79569301100,28700,28700,28700,28700,0
|
|
20240812,171500,79569301100,28700,28700,28700,28700,0
|
|
20240812,171400,79569301100,28700,28700,28700,28700,0
|
|
20240812,171300,79569301100,28700,28700,28700,28700,0
|
|
20240812,171200,79569301100,28700,28700,28700,28700,0
|
|
20240812,171100,79569301100,28700,28700,28700,28700,0
|
|
20240812,171000,79569301100,28700,28700,28700,28700,0
|
|
20240812,170900,79569301100,28700,28700,28700,28700,0
|
|
20240812,170800,79569301100,28700,28700,28700,28700,0
|
|
20240812,170700,79569301100,28700,28700,28700,28700,0
|
|
20240812,170600,79569301100,28700,28700,28700,28700,0
|
|
20240812,170500,79569301100,28700,28700,28700,28700,0
|
|
20240812,170400,79569301100,28700,28700,28700,28700,0
|
|
20240812,170300,79569301100,28700,28700,28700,28700,2597
|
|
20240812,170200,79569301100,28700,28700,28700,28700,0
|
|
20240812,170100,79569301100,28700,28700,28700,28700,0
|
|
20240812,170000,79569301100,28700,28700,28700,28700,0
|
|
20240812,165900,79569301100,28700,28700,28700,28700,0
|
|
20240812,165800,79569301100,28700,28700,28700,28700,0
|
|
20240812,165700,79569301100,28700,28700,28700,28700,0
|
|
20240812,165600,79569301100,28700,28700,28700,28700,0
|
|
20240812,165500,79569301100,28700,28700,28700,28700,0
|
|
20240812,165400,79569301100,28700,28700,28700,28700,0
|
|
20240812,165300,79569301100,28700,28700,28700,28700,0
|
|
20240812,165200,79569301100,28700,28700,28700,28700,0
|
|
20240812,165100,79569301100,28700,28700,28700,28700,0
|
|
20240812,165000,79569301100,28700,28700,28700,28700,0
|
|
20240812,164900,79569301100,28700,28700,28700,28700,0
|
|
20240812,164800,79569301100,28700,28700,28700,28700,0
|
|
20240812,164700,79569301100,28700,28700,28700,28700,0
|
|
20240812,164600,79569301100,28700,28700,28700,28700,0
|
|
20240812,164500,79569301100,28700,28700,28700,28700,0
|
|
20240812,164400,79569301100,28700,28700,28700,28700,0
|
|
20240812,164300,79569301100,28700,28700,28700,28700,0
|
|
20240812,164200,79569301100,28700,28700,28700,28700,0
|
|
20240812,164100,79569301100,28700,28700,28700,28700,0
|
|
20240812,164000,79569301100,28700,28700,28700,28700,0
|
|
20240812,163900,79569301100,28700,28700,28700,28700,0
|
|
20240812,163800,79569301100,28700,28700,28700,28700,0
|
|
20240812,163700,79569301100,28700,28700,28700,28700,0
|
|
20240812,163600,79569301100,28700,28700,28700,28700,0
|
|
20240812,163500,79569301100,28700,28700,28700,28700,0
|
|
20240812,163400,79569301100,28700,28700,28700,28700,0
|
|
20240812,163300,79569301100,28700,28700,28700,28700,2597
|
|
20240812,163200,79569301100,28700,28700,28700,28700,0
|
|
20240812,163100,79569301100,28700,28700,28700,28700,0
|
|
20240812,163000,79569301100,28700,28700,28700,28700,0
|
|
20240812,162900,79569301100,28700,28700,28700,28700,0
|
|
20240812,162800,79569301100,28700,28700,28700,28700,0
|
|
20240812,162700,79569301100,28700,28700,28700,28700,0
|
|
20240812,162600,79569301100,28700,28700,28700,28700,0
|
|
20240812,162500,79569301100,28700,28700,28700,28700,0
|
|
20240812,162400,79569301100,28700,28700,28700,28700,0
|
|
20240812,162300,79569301100,28700,28700,28700,28700,0
|
|
20240812,162200,79569301100,28700,28700,28700,28700,0
|
|
20240812,162100,79569301100,28700,28700,28700,28700,0
|
|
20240812,162000,79569301100,28700,28700,28700,28700,0
|
|
20240812,161900,79569301100,28700,28700,28700,28700,0
|
|
20240812,161800,79569301100,28700,28700,28700,28700,0
|
|
20240812,161700,79569301100,28700,28700,28700,28700,0
|
|
20240812,161600,79569301100,28700,28700,28700,28700,0
|
|
20240812,161500,79569301100,28700,28700,28700,28700,0
|
|
20240812,161400,79569301100,28700,28700,28700,28700,0
|
|
20240812,161300,79569301100,28700,28700,28700,28700,0
|
|
20240812,161200,79569301100,28700,28700,28700,28700,0
|
|
20240812,161100,79569301100,28700,28700,28700,28700,0
|
|
20240812,161000,79569301100,28700,28700,28700,28700,0
|
|
20240812,160900,79569301100,28700,28700,28700,28700,0
|
|
20240812,160800,79569301100,28700,28700,28700,28700,0
|
|
20240812,160700,79569301100,28700,28700,28700,28700,0
|
|
20240812,160600,79569301100,28700,28700,28700,28700,0
|
|
20240812,160500,79569301100,28700,28700,28700,28700,0
|
|
20240812,160400,79569301100,28700,28700,28700,28700,0
|
|
20240812,160300,79569301100,28700,28700,28700,28700,2597
|
|
20240812,160200,79569301100,28700,28700,28700,28700,0
|
|
20240812,160100,79569301100,28700,28700,28700,28700,0
|
|
20240812,160000,79569301100,28700,28700,28700,28700,0
|
|
20240812,155900,79569301100,28700,28700,28700,28700,0
|
|
20240812,155800,79569301100,28700,28700,28700,28700,0
|
|
20240812,155700,79569301100,28700,28700,28700,28700,0
|
|
20240812,155600,79569301100,28700,28700,28700,28700,0
|
|
20240812,155500,79569301100,28700,28700,28700,28700,0
|
|
20240812,155400,79569301100,28700,28700,28700,28700,0
|
|
20240812,155300,79569301100,28700,28700,28700,28700,0
|
|
20240812,155200,79569301100,28700,28700,28700,28700,0
|
|
20240812,155100,79569301100,28700,28700,28700,28700,0
|
|
20240812,155000,79569301100,28700,28700,28700,28700,0
|
|
20240812,154900,79569301100,28700,28700,28700,28700,0
|
|
20240812,154800,79569301100,28700,28700,28700,28700,0
|
|
20240812,154700,79569301100,28700,28700,28700,28700,0
|
|
20240812,154600,79569301100,28700,28700,28700,28700,0
|
|
20240812,154500,79569301100,28700,28700,28700,28700,0
|
|
20240812,154400,79569301100,28700,28700,28700,28700,0
|
|
20240812,154300,79569301100,28700,28700,28700,28700,0
|
|
20240812,154200,79569301100,28700,28700,28700,28700,0
|
|
20240812,154100,79569301100,28700,28700,28700,28700,0
|
|
20240812,154000,79569301100,28700,28700,28700,28700,0
|
|
20240812,153900,79569301100,28700,28700,28700,28700,0
|
|
20240812,153800,79569301100,28700,28700,28700,28700,0
|
|
20240812,153700,79569301100,28700,28700,28700,28700,0
|
|
20240812,153600,79569301100,28700,28700,28700,28700,0
|
|
20240812,153500,79569301100,28700,28700,28700,28700,0
|
|
20240812,153400,79569301100,28700,28700,28700,28700,0
|
|
20240812,153300,79569301100,28700,28700,28700,28700,2597
|
|
20240812,153200,79569301100,28700,28700,28700,28700,0
|
|
20240812,153100,79569301100,28700,28700,28700,28700,0
|
|
20240812,153000,79569301100,28700,28700,28700,28700,2597
|
|
20240812,152900,79494767200,28700,28700,28700,28700,0
|
|
20240812,152800,79494767200,28700,28700,28700,28700,0
|
|
20240812,152700,79494767200,28700,28700,28700,28700,0
|
|
20240812,152600,79494767200,28700,28700,28700,28700,0
|
|
20240812,152500,79494767200,28700,28700,28700,28700,0
|
|
20240812,152400,79494767200,28700,28700,28700,28700,0
|
|
20240812,152300,79494767200,28700,28700,28700,28700,0
|
|
20240812,152200,79494767200,28700,28700,28700,28700,0
|
|
20240812,152100,79494767200,28700,28700,28700,28700,0
|
|
20240812,152000,79494767200,28700,28700,28700,28700,0
|
|
20240812,151900,79494767200,28700,28700,28700,28700,2743
|
|
20240812,151800,79416043100,28700,28700,28700,28700,107
|
|
20240812,151700,79412972200,28700,28700,28700,28700,267
|
|
20240812,151600,79405309300,28700,28700,28700,28700,12
|
|
20240812,151500,79404964900,28700,28700,28700,28700,198
|
|
20240812,151400,79399282300,28700,28700,28700,28700,16
|
|
20240812,151300,79398823100,28700,28700,28700,28700,466
|
|
20240812,151200,79385448900,28700,28700,28700,28700,627
|
|
20240812,151100,79367454000,28700,28700,28700,28700,17
|
|
20240812,151000,79366966100,28700,28700,28700,28700,18
|
|
20240812,150900,79366449500,28700,28700,28700,28700,8
|
|
20240812,150800,79366219900,28700,28700,28700,28700,513
|
|
20240812,150700,79351496800,28700,28700,28700,28700,110
|
|
20240812,150600,79348339800,28700,28700,28700,28700,11
|
|
20240812,150500,79348024100,28700,28700,28700,28700,10
|
|
20240812,150400,79347737100,28700,28700,28700,28700,1
|
|
20240812,150300,79347708400,28700,28700,28700,28700,80
|
|
20240812,150200,79345412400,28700,28700,28700,28700,279
|
|
20240812,150100,79337405100,28700,28700,28700,28700,7
|
|
20240812,150000,79337204200,28700,28700,28700,28700,217
|
|
20240812,145900,79330976300,28700,28700,28700,28700,178
|
|
20240812,145800,79325867700,28700,28700,28700,28700,36
|
|
20240812,145700,79324834500,28700,28700,28700,28700,21
|
|
20240812,145600,79324231800,28700,28700,28700,28700,1195
|
|
20240812,145500,79289935300,28700,28700,28700,28700,36
|
|
20240812,145400,79288902100,28700,28700,28700,28700,309
|
|
20240812,145300,79280033800,28700,28700,28700,28700,37
|
|
20240812,145200,79278971900,28700,28700,28700,28700,70
|
|
20240812,145100,79276962900,28700,28700,28700,28700,32
|
|
20240812,145000,79276044500,28700,28700,28700,28700,55
|
|
20240812,144900,79274466000,28700,28700,28700,28700,13
|
|
20240812,144800,79274092900,28700,28700,28700,28700,116
|
|
20240812,144700,79270763700,28700,28700,28700,28700,104
|
|
20240812,144600,79267778900,28700,28700,28700,28700,92
|
|
20240812,144500,79265138500,28700,28700,28700,28700,79
|
|
20240812,144400,79262871200,28700,28700,28700,28700,1587
|
|
20240812,144300,79217324300,28700,28700,28700,28700,8
|
|
20240812,144200,79217094700,28700,28700,28700,28700,220
|
|
20240812,144100,79210780700,28700,28700,28700,28700,141
|
|
20240812,144000,79206734000,28700,28700,28700,28700,89
|
|
20240812,143900,79204179700,28700,28700,28700,28700,70
|
|
20240812,143800,79202170700,28700,28700,28700,28700,5
|
|
20240812,143700,79202027200,28700,28700,28700,28700,71
|
|
20240812,143600,79199989500,28700,28700,28700,28700,260
|
|
20240812,143500,79192527500,28700,28700,28700,28700,158
|
|
20240812,143400,79187992900,28700,28700,28700,28700,1564
|
|
20240812,143300,79143106100,28700,28700,28700,28700,223
|
|
20240812,143200,79136706000,28700,28700,28700,28700,160
|
|
20240812,143100,79132114000,28700,28700,28700,28700,0
|
|
20240812,143000,79132114000,28700,28700,28700,28700,169
|
|
20240812,142900,79127263700,28700,28700,28700,28700,845
|
|
20240812,142800,79103012200,28700,28700,28700,28700,70
|
|
20240812,142700,79101003200,28700,28700,28700,28700,33
|
|
20240812,142600,79100056100,28700,28700,28700,28700,272
|
|
20240812,142500,79092249700,28700,28700,28700,28700,178
|
|
20240812,142400,79087141100,28700,28700,28700,28700,200
|
|
20240812,142300,79081401100,28700,28700,28700,28700,327
|
|
20240812,142200,79072016200,28700,28700,28700,28700,128
|
|
20240812,142100,79068342600,28700,28700,28700,28700,38
|
|
20240812,142000,79067252000,28700,28700,28700,28700,48
|
|
20240812,141900,79065874400,28700,28700,28700,28700,109
|
|
20240812,141800,79062746100,28700,28700,28700,28700,92
|
|
20240812,141700,79060105700,28700,28700,28700,28700,127
|
|
20240812,141600,79056460800,28700,28700,28700,28700,171
|
|
20240812,141500,79051553100,28700,28700,28700,28700,411
|
|
20240812,141400,79039757400,28700,28700,28700,28700,72
|
|
20240812,141300,79037691000,28700,28700,28700,28700,193
|
|
20240812,141200,79032151900,28700,28700,28700,28700,84
|
|
20240812,141100,79029741100,28700,28700,28700,28700,232
|
|
20240812,141000,79023082700,28700,28700,28700,28700,127
|
|
20240812,140900,79019437800,28700,28700,28700,28700,86
|
|
20240812,140800,79016969600,28700,28700,28700,28700,209
|
|
20240812,140700,79010971300,28700,28700,28700,28700,783
|
|
20240812,140600,78988499200,28700,28700,28700,28700,82
|
|
20240812,140500,78986145800,28700,28700,28700,28700,165
|
|
20240812,140400,78981410300,28700,28700,28700,28700,296
|
|
20240812,140300,78972915100,28700,28700,28700,28700,508
|
|
20240812,140200,78958335500,28700,28700,28700,28700,817
|
|
20240812,140100,78934887600,28700,28700,28700,28700,207
|
|
20240812,140000,78928946700,28700,28700,28700,28700,1504
|
|
20240812,135900,78885781900,28700,28700,28700,28700,244
|
|
20240812,135800,78878779100,28700,28700,28700,28700,197
|
|
20240812,135700,78873125200,28700,28700,28700,28700,263
|
|
20240812,135600,78865577100,28700,28700,28700,28700,26
|
|
20240812,135500,78864830900,28700,28700,28700,28700,342
|
|
20240812,135400,78855015500,28700,28700,28700,28700,304
|
|
20240812,135300,78846290700,28700,28700,28700,28700,793
|
|
20240812,135200,78823531600,28700,28700,28700,28700,626
|
|
20240812,135100,78805565400,28700,28700,28700,28700,2921
|
|
20240812,135000,78721732700,28700,28700,28700,28700,769
|
|
20240812,134900,78699662400,28700,28700,28700,28700,1197
|
|
20240812,134800,78665308500,28700,28700,28700,28700,2550
|
|
20240812,134700,78592123500,28700,28600,28700,28550,96810
|
|
20240812,134600,75815046700,28600,28550,28600,28500,15694
|
|
20240812,134500,75366770200,28550,28500,28550,28450,6650
|
|
20240812,134400,75177049250,28500,28450,28500,28400,4655
|
|
20240812,134300,75044556800,28500,28450,28500,28400,6973
|
|
20240812,134200,74846029400,28450,28500,28550,28450,14271
|
|
20240812,134100,74439344750,28500,28350,28550,28300,17612
|
|
20240812,134000,73938192750,28350,28200,28350,28200,8452
|
|
20240812,133900,73699201400,28200,28200,28250,28150,1117
|
|
20240812,133800,73667682650,28200,28250,28250,28150,1211
|
|
20240812,133700,73633522600,28250,28000,28250,28000,2689
|
|
20240812,133600,73557802400,28050,28100,28100,28000,2013
|
|
20240812,133500,73501376700,28050,28100,28100,28000,3412
|
|
20240812,133400,73405725350,28000,28150,28200,28000,4746
|
|
20240812,133300,73272340500,28150,28150,28200,28100,853
|
|
20240812,133200,73248332400,28150,28200,28200,28150,1263
|
|
20240812,133100,73212759250,28150,28200,28250,28150,933
|
|
20240812,133000,73186456350,28200,28200,28250,28150,1382
|
|
20240812,132900,73147486500,28200,28250,28250,28200,898
|
|
20240812,132800,73122152050,28250,28150,28250,28150,1963
|
|
20240812,132700,73066814350,28150,28200,28200,28150,2008
|
|
20240812,132600,73010259750,28200,28150,28200,28100,1167
|
|
20240812,132500,72977409700,28150,28150,28200,28150,716
|
|
20240812,132400,72957222750,28100,28150,28250,28100,5656
|
|
20240812,132300,72797754650,28200,28100,28200,28000,4946
|
|
20240812,132200,72658699000,28050,28000,28100,27950,1557
|
|
20240812,132100,72615046500,28000,27950,28000,27950,3242
|
|
20240812,132000,72524352350,27950,27900,28000,27850,2652
|
|
20240812,131900,72450256500,27950,27850,27950,27850,2562
|
|
20240812,131800,72378876400,27850,27850,28000,27850,3626
|
|
20240812,131700,72277662350,27850,28050,28050,27800,10747
|
|
20240812,131600,71977965850,28050,28050,28050,28000,1546
|
|
20240812,131500,71934618550,28050,28000,28050,28000,615
|
|
20240812,131400,71917387700,28000,28000,28050,27950,1297
|
|
20240812,131300,71881073950,28000,28100,28100,27950,3141
|
|
20240812,131200,71793127400,28100,27950,28100,27900,3600
|
|
20240812,131100,71692273600,27950,28050,28050,27900,6654
|
|
20240812,131000,71506252350,28050,28150,28150,28000,2117
|
|
20240812,130900,71446852400,28100,28050,28150,28050,1883
|
|
20240812,130800,71393930800,28100,28050,28100,28000,5290
|
|
20240812,130700,71245757800,28000,28150,28200,28000,10769
|
|
20240812,130600,70943328000,28150,28200,28250,28150,2082
|
|
20240812,130500,70884667550,28200,28200,28250,28150,4971
|
|
20240812,130400,70744599100,28200,28300,28350,28200,3934
|
|
20240812,130300,70633325050,28300,28350,28400,28250,2541
|
|
20240812,130200,70561397250,28300,28200,28400,28150,6142
|
|
20240812,130100,70387677450,28200,28250,28250,28150,2982
|
|
20240812,130000,70303586400,28200,28200,28250,28150,2290
|
|
20240812,125900,70239000950,28250,28250,28250,28200,1620
|
|
20240812,125800,70193264650,28250,28200,28250,28200,1907
|
|
20240812,125700,70139448950,28250,28200,28250,28150,2440
|
|
20240812,125600,70070601050,28150,28250,28250,28150,4546
|
|
20240812,125500,69942378150,28250,28350,28400,28200,4876
|
|
20240812,125400,69804362150,28350,28200,28350,28150,7479
|
|
20240812,125300,69593318900,28200,28400,28400,28150,9387
|
|
20240812,125200,69327877050,28400,28350,28400,28350,3571
|
|
20240812,125100,69226573500,28350,28350,28450,28300,7454
|
|
20240812,125000,69014874250,28400,28500,28500,28350,9644
|
|
20240812,124900,68740902050,28450,28500,28600,28400,23179
|
|
20240812,124800,68079634000,28450,28300,28500,28250,31913
|
|
20240812,124700,67172791800,28300,28150,28400,28150,27497
|
|
20240812,124600,66394913150,28150,28000,28150,28000,7663
|
|
20240812,124500,66179943800,28000,27950,28000,27950,2138
|
|
20240812,124400,66120155500,27950,27900,28000,27900,3419
|
|
20240812,124300,66024616250,27950,28050,28050,27900,5026
|
|
20240812,124200,65883964850,28050,28000,28050,27850,7805
|
|
20240812,124100,65666043300,27950,28050,28050,27950,2997
|
|
20240812,124000,65582121900,28050,28150,28150,28000,12520
|
|
20240812,123900,65230611250,28150,28050,28150,28050,9475
|
|
20240812,123800,64964419550,28100,28050,28150,28000,14003
|
|
20240812,123700,64571403350,28000,27800,28100,27800,19506
|
|
20240812,123600,64026203700,27850,27800,27850,27750,5023
|
|
20240812,123500,63886497700,27850,27600,27850,27600,3577
|
|
20240812,123400,63787262400,27600,27600,27650,27550,1154
|
|
20240812,123300,63755391600,27600,27600,27600,27550,507
|
|
20240812,123200,63741413700,27550,27550,27600,27550,719
|
|
20240812,123100,63721604400,27550,27600,27600,27550,2167
|
|
20240812,123000,63661836050,27600,27650,27650,27600,841
|
|
20240812,122900,63638593250,27650,27550,27700,27550,2526
|
|
20240812,122800,63568850600,27600,27550,27600,27550,669
|
|
20240812,122700,63550415350,27600,27600,27650,27600,387
|
|
20240812,122600,63539734050,27600,27650,27650,27600,1872
|
|
20240812,122500,63488033000,27650,27700,27700,27650,1240
|
|
20240812,122400,63453731850,27700,27700,27700,27650,529
|
|
20240812,122300,63439086850,27700,27700,27750,27650,1027
|
|
20240812,122200,63410644600,27700,27650,27700,27650,1105
|
|
20240812,122100,63380056650,27700,27650,27700,27650,1383
|
|
20240812,122000,63341773100,27650,27650,27700,27600,738
|
|
20240812,121900,63321381800,27650,27550,27650,27550,1216
|
|
20240812,121800,63287817350,27550,27550,27600,27500,3118
|
|
20240812,121700,63201924000,27550,27700,27700,27550,1493
|
|
20240812,121600,63160656050,27700,27600,27700,27550,2259
|
|
20240812,121500,63098251750,27650,27600,27650,27550,1087
|
|
20240812,121400,63068281800,27550,27600,27700,27550,1344
|
|
20240812,121300,63031128600,27600,27700,27700,27600,927
|
|
20240812,121200,63005508800,27700,27700,27750,27650,598
|
|
20240812,121100,62988940050,27700,27550,27700,27500,1390
|
|
20240812,121000,62950503050,27500,27650,27650,27500,3246
|
|
20240812,120900,62861112850,27600,27650,27700,27550,3288
|
|
20240812,120800,62770330500,27750,27750,27750,27650,1775
|
|
20240812,120700,62721158250,27700,27750,27750,27650,3216
|
|
20240812,120600,62632069850,27750,27750,27750,27700,2282
|
|
20240812,120500,62568768250,27750,27600,27750,27550,1751
|
|
20240812,120400,62520337550,27600,27650,27700,27600,1634
|
|
20240812,120300,62475188800,27650,27700,27750,27650,920
|
|
20240812,120200,62449709150,27700,27800,27800,27700,1805
|
|
20240812,120100,62399584350,27800,27850,27850,27750,2483
|
|
20240812,120000,62330537300,27850,27650,27850,27550,6040
|
|
20240812,115900,62162750200,27600,27650,27700,27550,1055
|
|
20240812,115800,62133614850,27650,27650,27650,27550,1074
|
|
20240812,115700,62103981000,27600,27650,27650,27600,886
|
|
20240812,115600,62079514300,27650,27650,27650,27600,1598
|
|
20240812,115500,62035405100,27650,27550,27650,27550,1304
|
|
20240812,115400,61999425450,27600,27700,27700,27600,2894
|
|
20240812,115300,61919458600,27700,27600,27700,27600,1437
|
|
20240812,115200,61879718850,27650,27550,27650,27550,750
|
|
20240812,115100,61859009800,27600,27550,27600,27550,547
|
|
20240812,115000,61843933650,27550,27600,27600,27550,704
|
|
20240812,114900,61824525050,27600,27550,27600,27550,715
|
|
20240812,114800,61804795300,27600,27500,27600,27450,1255
|
|
20240812,114700,61770221900,27500,27500,27550,27400,6740
|
|
20240812,114600,61585065500,27550,27600,27650,27500,4355
|
|
20240812,114500,61465011750,27650,27600,27650,27600,799
|
|
20240812,114400,61442942350,27650,27700,27750,27600,1423
|
|
20240812,114300,61403548250,27700,27650,27700,27550,5008
|
|
20240812,114200,61265321250,27650,27750,27750,27650,4116
|
|
20240812,114100,61151262450,27750,27850,27850,27700,6567
|
|
20240812,114000,60968758850,27850,27700,27950,27700,16499
|
|
20240812,113900,60509486250,27700,27600,27700,27500,6171
|
|
20240812,113800,60339226750,27550,27650,27650,27550,2913
|
|
20240812,113700,60258821500,27650,27650,27700,27600,3932
|
|
20240812,113600,60150083750,27650,27650,27700,27550,5277
|
|
20240812,113500,60004382800,27700,27750,27750,27650,3298
|
|
20240812,113400,59912978650,27750,27700,27750,27650,7304
|
|
20240812,113300,59710523750,27700,27550,27700,27500,3502
|
|
20240812,113200,59613716450,27500,27500,27500,27450,4528
|
|
20240812,113100,59489338850,27450,27550,27550,27450,9787
|
|
20240812,113000,59220393700,27500,27600,27600,27500,3397
|
|
20240812,112900,59126781950,27600,27550,27600,27550,2239
|
|
20240812,112800,59064999650,27600,27600,27650,27550,4255
|
|
20240812,112700,58947528300,27700,27650,27750,27600,9542
|
|
20240812,112600,58683291300,27650,27550,27650,27500,3450
|
|
20240812,112500,58588088600,27550,27550,27550,27500,2761
|
|
20240812,112400,58512045850,27550,27550,27600,27500,4329
|
|
20240812,112300,58392853050,27500,27550,27600,27500,7243
|
|
20240812,112200,58193433050,27550,27550,27700,27550,20227
|
|
20240812,112100,57634802350,27600,27400,27600,27350,19772
|
|
20240812,112000,57090630900,27400,27150,27400,27150,3857
|
|
20240812,111900,56985463600,27150,27200,27250,27150,2760
|
|
20240812,111800,56910359900,27200,27250,27300,27150,3908
|
|
20240812,111700,56804001000,27250,27150,27250,27100,5688
|
|
20240812,111600,56649465050,27150,27250,27250,27100,5228
|
|
20240812,111500,56507314100,27250,27200,27250,27150,5792
|
|
20240812,111400,56349717500,27200,27150,27300,27050,15912
|
|
20240812,111300,55917317250,27150,27100,27150,27050,14898
|
|
20240812,111200,55513542250,27100,27250,27250,27100,22618
|
|
20240812,111100,54899508750,27250,27350,27350,27200,16388
|
|
20240812,111000,54452982200,27350,27450,27450,27300,14542
|
|
20240812,110900,54055114250,27450,27450,27500,27400,4050
|
|
20240812,110800,53943949450,27450,27450,27500,27400,3318
|
|
20240812,110700,53852861200,27500,27450,27600,27450,20672
|
|
20240812,110600,53283922600,27450,27300,27500,27250,18588
|
|
20240812,110500,52774842950,27300,27250,27400,27150,34814
|
|
20240812,110400,51825674400,27300,27650,27800,27150,50938
|
|
20240812,110300,50432431800,27650,27600,27800,27550,11694
|
|
20240812,110200,50108304000,27600,27500,27600,27500,2754
|
|
20240812,110100,50032406200,27500,27650,27650,27500,4140
|
|
20240812,110000,49918459100,27650,27450,27750,27400,13554
|
|
20240812,105900,49544546800,27450,27650,27700,27450,21854
|
|
20240812,105800,48942693400,27650,27700,27750,27600,8402
|
|
20240812,105700,48710383200,27750,27750,27800,27700,3530
|
|
20240812,105600,48612410250,27750,27700,27750,27650,2511
|
|
20240812,105500,48542799100,27750,27700,27750,27650,6173
|
|
20240812,105400,48371991400,27650,27800,27800,27650,4691
|
|
20240812,105300,48242084850,27750,27850,27850,27700,9507
|
|
20240812,105200,47978261200,27850,27900,27900,27800,3904
|
|
20240812,105100,47869585700,27850,27850,27950,27800,5208
|
|
20240812,105000,47724356850,27900,27800,27950,27800,2806
|
|
20240812,104900,47646144000,27800,27800,28050,27750,16983
|
|
20240812,104800,47171290450,27900,27700,27900,27600,12812
|
|
20240812,104700,46816350450,27700,27700,27800,27650,7455
|
|
20240812,104600,46609665600,27650,27950,28000,27650,21986
|
|
20240812,104500,45997472850,27900,27900,28050,27900,19092
|
|
20240812,104400,45463265100,27950,27750,27950,27750,8949
|
|
20240812,104300,45213919250,27750,27800,27850,27700,11579
|
|
20240812,104200,44892584650,27750,28050,28100,27650,33421
|
|
20240812,104100,43963426950,28100,28250,28250,28100,13262
|
|
20240812,104000,43589699500,28200,28050,28300,28000,21965
|
|
20240812,103900,42970386150,28000,28000,28050,27950,18551
|
|
20240812,103800,42451222800,28000,28100,28250,28000,20932
|
|
20240812,103700,41862488300,28100,28100,28150,28000,15449
|
|
20240812,103600,41428807750,28100,28250,28300,28050,35730
|
|
20240812,103500,40423266950,28250,28200,28700,28100,228802
|
|
20240812,103400,33888711450,28250,27600,28250,27500,48492
|
|
20240812,103300,32535228850,27550,27700,27750,27550,23928
|
|
20240812,103200,31874280350,27700,27800,27950,27700,35792
|
|
20240812,103100,30878500850,27800,27400,27950,27350,69023
|
|
20240812,103000,28969390000,27400,27100,27500,27000,38502
|
|
20240812,102900,27916443450,27050,27300,27400,27000,38620
|
|
20240812,102800,26866664500,27400,27100,27550,26950,100181
|
|
20240812,102700,24137479350,27200,27200,27200,27200,0
|
|
20240812,102600,24137479350,27200,27200,27200,27200,0
|
|
20240812,102500,24137479350,27200,27050,27200,26900,70455
|
|
20240812,102400,22229421850,27100,26150,27150,26100,101930
|
|
20240812,102300,19504136350,26150,25200,26500,25200,113190
|
|
20240812,102200,16558872050,25200,25100,25200,25050,12721
|
|
20240812,102100,16239315350,25150,24800,25250,24800,27848
|
|
20240812,102000,15541552450,24800,25900,26000,24750,65075
|
|
20240812,101900,13905415150,25800,24850,26000,24800,75052
|
|
20240812,101800,11991073700,24850,24950,24950,24850,2499
|
|
20240812,101700,11928841650,24950,24950,25000,24900,1006
|
|
20240812,101600,11903739900,24950,25050,25050,24950,2067
|
|
20240812,101500,11852040450,25000,25050,25100,25000,2704
|
|
20240812,101400,11784321500,25050,25100,25150,25050,5320
|
|
20240812,101300,11650798350,25100,24850,25150,24850,7218
|
|
20240812,101200,11470122050,24950,24850,25000,24800,2888
|
|
20240812,101100,11398199600,24900,24900,24900,24750,3196
|
|
20240812,101000,11318882600,24800,24800,24950,24650,10915
|
|
20240812,100900,11048790400,24900,24900,25000,24800,4554
|
|
20240812,100800,10935563050,25000,24900,25050,24900,3472
|
|
20240812,100700,10848922900,24950,24850,24950,24800,3345
|
|
20240812,100600,10765815650,24850,24900,25000,24800,4607
|
|
20240812,100500,10651343600,24900,25000,25100,24900,7069
|
|
20240812,100400,10474826350,25000,25200,25200,25000,10074
|
|
20240812,100300,10221963500,25200,24650,25250,24600,17638
|
|
20240812,100200,9780632550,24700,24800,24900,24650,5740
|
|
20240812,100100,9638502450,24900,24900,24950,24800,7139
|
|
20240812,100000,9460951550,24900,24850,25000,24800,4771
|
|
20240812,095900,9342293400,24900,24900,25050,24800,7636
|
|
20240812,095800,9151863300,24850,25100,25150,24850,20909
|
|
20240812,095700,8628562700,25150,24550,25150,24550,18833
|
|
20240812,095600,8159973800,24550,24500,24550,24400,2462
|
|
20240812,095500,8099774400,24500,24500,24550,24400,3199
|
|
20240812,095400,8021473650,24500,24600,24650,24500,2418
|
|
20240812,095300,7962031950,24550,24750,24750,24550,11051
|
|
20240812,095200,7689317000,24750,24450,24800,24400,13722
|
|
20240812,095100,7351286350,24450,24400,24450,24400,1604
|
|
20240812,095000,7312088500,24400,24450,24500,24400,1127
|
|
20240812,094900,7284546750,24400,24400,24500,24350,6493
|
|
20240812,094800,7125821000,24450,24250,24500,24250,12019
|
|
20240812,094700,6832592750,24250,24250,24250,24150,1447
|
|
20240812,094600,6797516900,24250,24200,24300,24100,3507
|
|
20240812,094500,6712615000,24200,24150,24200,24050,735
|
|
20240812,094400,6694839300,24150,24200,24300,24150,3626
|
|
20240812,094300,6607120600,24200,24000,24200,23950,1724
|
|
20240812,094200,6565654950,24000,24100,24100,24000,1033
|
|
20240812,094100,6540789750,24100,24000,24100,24000,2155
|
|
20240812,094000,6488995250,24000,24100,24200,24000,862
|
|
20240812,093900,6468230300,24200,24200,24200,24100,1220
|
|
20240812,093800,6438736150,24200,24200,24250,24150,1452
|
|
20240812,093700,6403573850,24250,24150,24250,24100,2150
|
|
20240812,093600,6351506650,24100,24150,24150,24100,632
|
|
20240812,093500,6336252150,24100,24050,24100,24050,1296
|
|
20240812,093400,6305034900,24000,24050,24050,24000,984
|
|
20240812,093300,6281409700,24050,23950,24050,23950,624
|
|
20240812,093200,6266434300,23950,23950,24000,23900,1280
|
|
20240812,093100,6235787850,24000,24150,24150,23950,3695
|
|
20240812,093000,6146829450,24150,24150,24150,24050,2054
|
|
20240812,092900,6097275450,24100,24050,24200,24000,2487
|
|
20240812,092800,6037350300,24000,23900,24000,23900,2015
|
|
20240812,092700,5989093200,23900,23950,23950,23900,685
|
|
20240812,092600,5972702150,23900,23850,23900,23850,960
|
|
20240812,092500,5949769050,23850,23750,23900,23750,1662
|
|
20240812,092400,5910188050,23750,23900,23900,23750,2743
|
|
20240812,092300,5844854350,23950,24050,24050,23900,2627
|
|
20240812,092200,5781936500,24100,24100,24200,24000,3896
|
|
20240812,092100,5688048150,24050,24000,24200,23900,2993
|
|
20240812,092000,5615925650,24000,23900,24000,23900,1642
|
|
20240812,091900,5576622850,23950,23800,23950,23800,2527
|
|
20240812,091800,5516413450,23850,23950,23950,23800,2700
|
|
20240812,091700,5451975750,23950,23700,24000,23650,3637
|
|
20240812,091600,5365170850,23700,24000,24100,23650,12794
|
|
20240812,091500,5060586600,24000,24300,24350,24000,4196
|
|
20240812,091400,4959180250,24200,24000,24400,23950,10987
|
|
20240812,091300,4693137450,24050,24100,24100,23950,4528
|
|
20240812,091200,4584367400,24050,24150,24200,23950,9387
|
|
20240812,091100,4358532500,24100,24200,24200,24000,4343
|
|
20240812,091000,4253999200,24050,24350,24400,24050,18646
|
|
20240812,090900,3803758350,24400,24750,24800,24350,39914
|
|
20240812,090800,2819546000,24600,24600,24600,24600,0
|
|
20240812,090700,2819546000,24600,24600,24600,24600,0
|
|
20240812,090600,2819546000,24600,24200,24600,24000,15793
|
|
20240812,090500,2434817500,24150,24350,24450,24150,9466
|
|
20240812,090400,2204789300,24350,24100,24500,23850,27916
|
|
20240812,090300,1529144100,24050,23950,24250,23900,12065
|
|
20240812,090200,1238595800,23900,23450,24300,23300,24177
|
|
20240812,090100,659874150,23450,23150,23650,23050,20773
|
|
20240812,090000,174620600,23150,22400,23200,22400,7550
|