757 lines
42 KiB
CSV
757 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,213400,272630773400,33700,33700,33700,33700,61156
|
|
20240813,213300,272630773400,33700,33700,33700,33700,0
|
|
20240813,213200,272630773400,33700,33700,33700,33700,0
|
|
20240813,213100,272630773400,33700,33700,33700,33700,0
|
|
20240813,213000,272630773400,33700,33700,33700,33700,0
|
|
20240813,212900,272630773400,33700,33700,33700,33700,0
|
|
20240813,212800,272630773400,33700,33700,33700,33700,0
|
|
20240813,212700,272630773400,33700,33700,33700,33700,0
|
|
20240813,212600,272630773400,33700,33700,33700,33700,0
|
|
20240813,212500,272630773400,33700,33700,33700,33700,0
|
|
20240813,212400,272630773400,33700,33700,33700,33700,0
|
|
20240813,212300,272630773400,33700,33700,33700,33700,0
|
|
20240813,212200,272630773400,33700,33700,33700,33700,0
|
|
20240813,212100,272630773400,33700,33700,33700,33700,0
|
|
20240813,212000,272630773400,33700,33700,33700,33700,0
|
|
20240813,211900,272630773400,33700,33700,33700,33700,0
|
|
20240813,211800,272630773400,33700,33700,33700,33700,0
|
|
20240813,211700,272630773400,33700,33700,33700,33700,0
|
|
20240813,211600,272630773400,33700,33700,33700,33700,0
|
|
20240813,211500,272630773400,33700,33700,33700,33700,0
|
|
20240813,211400,272630773400,33700,33700,33700,33700,0
|
|
20240813,211300,272630773400,33700,33700,33700,33700,0
|
|
20240813,211200,272630773400,33700,33700,33700,33700,0
|
|
20240813,211100,272630773400,33700,33700,33700,33700,0
|
|
20240813,211000,272630773400,33700,33700,33700,33700,0
|
|
20240813,210900,272630773400,33700,33700,33700,33700,0
|
|
20240813,210800,272630773400,33700,33700,33700,33700,0
|
|
20240813,210700,272630773400,33700,33700,33700,33700,0
|
|
20240813,210600,272630773400,33700,33700,33700,33700,0
|
|
20240813,210500,272630773400,33700,33700,33700,33700,0
|
|
20240813,210400,272630773400,33700,33700,33700,33700,61156
|
|
20240813,210300,272630773400,33700,33700,33700,33700,0
|
|
20240813,210200,272630773400,33700,33700,33700,33700,0
|
|
20240813,210100,272630773400,33700,33700,33700,33700,0
|
|
20240813,210000,272630773400,33700,33700,33700,33700,0
|
|
20240813,205900,272630773400,33700,33700,33700,33700,0
|
|
20240813,205800,272630773400,33700,33700,33700,33700,0
|
|
20240813,205700,272630773400,33700,33700,33700,33700,0
|
|
20240813,205600,272630773400,33700,33700,33700,33700,0
|
|
20240813,205500,272630773400,33700,33700,33700,33700,0
|
|
20240813,205400,272630773400,33700,33700,33700,33700,0
|
|
20240813,205300,272630773400,33700,33700,33700,33700,0
|
|
20240813,205200,272630773400,33700,33700,33700,33700,0
|
|
20240813,205100,272630773400,33700,33700,33700,33700,0
|
|
20240813,205000,272630773400,33700,33700,33700,33700,0
|
|
20240813,204900,272630773400,33700,33700,33700,33700,0
|
|
20240813,204800,272630773400,33700,33700,33700,33700,0
|
|
20240813,204700,272630773400,33700,33700,33700,33700,0
|
|
20240813,204600,272630773400,33700,33700,33700,33700,0
|
|
20240813,204500,272630773400,33700,33700,33700,33700,0
|
|
20240813,204400,272630773400,33700,33700,33700,33700,0
|
|
20240813,204300,272630773400,33700,33700,33700,33700,0
|
|
20240813,204200,272630773400,33700,33700,33700,33700,0
|
|
20240813,204100,272630773400,33700,33700,33700,33700,0
|
|
20240813,204000,272630773400,33700,33700,33700,33700,0
|
|
20240813,203900,272630773400,33700,33700,33700,33700,0
|
|
20240813,203800,272630773400,33700,33700,33700,33700,0
|
|
20240813,203700,272630773400,33700,33700,33700,33700,0
|
|
20240813,203600,272630773400,33700,33700,33700,33700,0
|
|
20240813,203500,272630773400,33700,33700,33700,33700,0
|
|
20240813,203400,272630773400,33700,33700,33700,33700,61156
|
|
20240813,203300,272630773400,33700,33700,33700,33700,0
|
|
20240813,203200,272630773400,33700,33700,33700,33700,0
|
|
20240813,203100,272630773400,33700,33700,33700,33700,0
|
|
20240813,203000,272630773400,33700,33700,33700,33700,0
|
|
20240813,202900,272630773400,33700,33700,33700,33700,0
|
|
20240813,202800,272630773400,33700,33700,33700,33700,0
|
|
20240813,202700,272630773400,33700,33700,33700,33700,0
|
|
20240813,202600,272630773400,33700,33700,33700,33700,0
|
|
20240813,202500,272630773400,33700,33700,33700,33700,0
|
|
20240813,202400,272630773400,33700,33700,33700,33700,0
|
|
20240813,202300,272630773400,33700,33700,33700,33700,0
|
|
20240813,202200,272630773400,33700,33700,33700,33700,0
|
|
20240813,202100,272630773400,33700,33700,33700,33700,0
|
|
20240813,202000,272630773400,33700,33700,33700,33700,0
|
|
20240813,201900,272630773400,33700,33700,33700,33700,0
|
|
20240813,201800,272630773400,33700,33700,33700,33700,0
|
|
20240813,201700,272630773400,33700,33700,33700,33700,0
|
|
20240813,201600,272630773400,33700,33700,33700,33700,0
|
|
20240813,201500,272630773400,33700,33700,33700,33700,0
|
|
20240813,201400,272630773400,33700,33700,33700,33700,0
|
|
20240813,201300,272630773400,33700,33700,33700,33700,0
|
|
20240813,201200,272630773400,33700,33700,33700,33700,0
|
|
20240813,201100,272630773400,33700,33700,33700,33700,0
|
|
20240813,201000,272630773400,33700,33700,33700,33700,0
|
|
20240813,200900,272630773400,33700,33700,33700,33700,0
|
|
20240813,200800,272630773400,33700,33700,33700,33700,0
|
|
20240813,200700,272630773400,33700,33700,33700,33700,0
|
|
20240813,200600,272630773400,33700,33700,33700,33700,0
|
|
20240813,200500,272630773400,33700,33700,33700,33700,0
|
|
20240813,200400,272630773400,33700,33700,33700,33700,61156
|
|
20240813,200300,272630773400,33700,33700,33700,33700,0
|
|
20240813,200200,272630773400,33700,33700,33700,33700,0
|
|
20240813,200100,272630773400,33700,33700,33700,33700,0
|
|
20240813,200000,272630773400,33700,33700,33700,33700,0
|
|
20240813,195900,272630773400,33700,33700,33700,33700,0
|
|
20240813,195800,272630773400,33700,33700,33700,33700,0
|
|
20240813,195700,272630773400,33700,33700,33700,33700,0
|
|
20240813,195600,272630773400,33700,33700,33700,33700,0
|
|
20240813,195500,272630773400,33700,33700,33700,33700,0
|
|
20240813,195400,272630773400,33700,33700,33700,33700,0
|
|
20240813,195300,272630773400,33700,33700,33700,33700,0
|
|
20240813,195200,272630773400,33700,33700,33700,33700,0
|
|
20240813,195100,272630773400,33700,33700,33700,33700,0
|
|
20240813,195000,272630773400,33700,33700,33700,33700,0
|
|
20240813,194900,272630773400,33700,33700,33700,33700,0
|
|
20240813,194800,272630773400,33700,33700,33700,33700,0
|
|
20240813,194700,272630773400,33700,33700,33700,33700,0
|
|
20240813,194600,272630773400,33700,33700,33700,33700,0
|
|
20240813,194500,272630773400,33700,33700,33700,33700,0
|
|
20240813,194400,272630773400,33700,33700,33700,33700,0
|
|
20240813,194300,272630773400,33700,33700,33700,33700,0
|
|
20240813,194200,272630773400,33700,33700,33700,33700,0
|
|
20240813,194100,272630773400,33700,33700,33700,33700,0
|
|
20240813,194000,272630773400,33700,33700,33700,33700,0
|
|
20240813,193900,272630773400,33700,33700,33700,33700,0
|
|
20240813,193800,272630773400,33700,33700,33700,33700,0
|
|
20240813,193700,272630773400,33700,33700,33700,33700,0
|
|
20240813,193600,272630773400,33700,33700,33700,33700,0
|
|
20240813,193500,272630773400,33700,33700,33700,33700,0
|
|
20240813,193400,272630773400,33700,33700,33700,33700,61156
|
|
20240813,193300,272630773400,33700,33700,33700,33700,0
|
|
20240813,193200,272630773400,33700,33700,33700,33700,0
|
|
20240813,193100,272630773400,33700,33700,33700,33700,0
|
|
20240813,193000,272630773400,33700,33700,33700,33700,0
|
|
20240813,192900,272630773400,33700,33700,33700,33700,0
|
|
20240813,192800,272630773400,33700,33700,33700,33700,0
|
|
20240813,192700,272630773400,33700,33700,33700,33700,0
|
|
20240813,192600,272630773400,33700,33700,33700,33700,0
|
|
20240813,192500,272630773400,33700,33700,33700,33700,0
|
|
20240813,192400,272630773400,33700,33700,33700,33700,0
|
|
20240813,192300,272630773400,33700,33700,33700,33700,0
|
|
20240813,192200,272630773400,33700,33700,33700,33700,0
|
|
20240813,192100,272630773400,33700,33700,33700,33700,0
|
|
20240813,192000,272630773400,33700,33700,33700,33700,0
|
|
20240813,191900,272630773400,33700,33700,33700,33700,0
|
|
20240813,191800,272630773400,33700,33700,33700,33700,0
|
|
20240813,191700,272630773400,33700,33700,33700,33700,0
|
|
20240813,191600,272630773400,33700,33700,33700,33700,0
|
|
20240813,191500,272630773400,33700,33700,33700,33700,0
|
|
20240813,191400,272630773400,33700,33700,33700,33700,0
|
|
20240813,191300,272630773400,33700,33700,33700,33700,0
|
|
20240813,191200,272630773400,33700,33700,33700,33700,0
|
|
20240813,191100,272630773400,33700,33700,33700,33700,0
|
|
20240813,191000,272630773400,33700,33700,33700,33700,0
|
|
20240813,190900,272630773400,33700,33700,33700,33700,0
|
|
20240813,190800,272630773400,33700,33700,33700,33700,0
|
|
20240813,190700,272630773400,33700,33700,33700,33700,0
|
|
20240813,190600,272630773400,33700,33700,33700,33700,0
|
|
20240813,190500,272630773400,33700,33700,33700,33700,0
|
|
20240813,190400,272630773400,33700,33700,33700,33700,61156
|
|
20240813,190300,272630773400,33700,33700,33700,33700,0
|
|
20240813,190200,272630773400,33700,33700,33700,33700,0
|
|
20240813,190100,272630773400,33700,33700,33700,33700,0
|
|
20240813,190000,272630773400,33700,33700,33700,33700,0
|
|
20240813,185900,272630773400,33700,33700,33700,33700,0
|
|
20240813,185800,272630773400,33700,33700,33700,33700,0
|
|
20240813,185700,272630773400,33700,33700,33700,33700,0
|
|
20240813,185600,272630773400,33700,33700,33700,33700,0
|
|
20240813,185500,272630773400,33700,33700,33700,33700,0
|
|
20240813,185400,272630773400,33700,33700,33700,33700,0
|
|
20240813,185300,272630773400,33700,33700,33700,33700,0
|
|
20240813,185200,272630773400,33700,33700,33700,33700,0
|
|
20240813,185100,272630773400,33700,33700,33700,33700,0
|
|
20240813,185000,272630773400,33700,33700,33700,33700,0
|
|
20240813,184900,272630773400,33700,33700,33700,33700,0
|
|
20240813,184800,272630773400,33700,33700,33700,33700,0
|
|
20240813,184700,272630773400,33700,33700,33700,33700,0
|
|
20240813,184600,272630773400,33700,33700,33700,33700,0
|
|
20240813,184500,272630773400,33700,33700,33700,33700,0
|
|
20240813,184400,272630773400,33700,33700,33700,33700,0
|
|
20240813,184300,272630773400,33700,33700,33700,33700,0
|
|
20240813,184200,272630773400,33700,33700,33700,33700,0
|
|
20240813,184100,272630773400,33700,33700,33700,33700,0
|
|
20240813,184000,272630773400,33700,33700,33700,33700,0
|
|
20240813,183900,272630773400,33700,33700,33700,33700,0
|
|
20240813,183800,272630773400,33700,33700,33700,33700,0
|
|
20240813,183700,272630773400,33700,33700,33700,33700,0
|
|
20240813,183600,272630773400,33700,33700,33700,33700,0
|
|
20240813,183500,272630773400,33700,33700,33700,33700,0
|
|
20240813,183400,272630773400,33700,33700,33700,33700,61156
|
|
20240813,183300,272630773400,33700,33700,33700,33700,0
|
|
20240813,183200,272630773400,33700,33700,33700,33700,0
|
|
20240813,183100,272630773400,33700,33700,33700,33700,0
|
|
20240813,183000,272630773400,33700,33700,33700,33700,0
|
|
20240813,182900,272630773400,33700,33700,33700,33700,0
|
|
20240813,182800,272630773400,33700,33700,33700,33700,0
|
|
20240813,182700,272630773400,33700,33700,33700,33700,0
|
|
20240813,182600,272630773400,33700,33700,33700,33700,0
|
|
20240813,182500,272630773400,33700,33700,33700,33700,0
|
|
20240813,182400,272630773400,33700,33700,33700,33700,0
|
|
20240813,182300,272630773400,33700,33700,33700,33700,0
|
|
20240813,182200,272630773400,33700,33700,33700,33700,0
|
|
20240813,182100,272630773400,33700,33700,33700,33700,0
|
|
20240813,182000,272630773400,33700,33700,33700,33700,0
|
|
20240813,181900,272630773400,33700,33700,33700,33700,0
|
|
20240813,181800,272630773400,33700,33700,33700,33700,0
|
|
20240813,181700,272630773400,33700,33700,33700,33700,0
|
|
20240813,181600,272630773400,33700,33700,33700,33700,0
|
|
20240813,181500,272630773400,33700,33700,33700,33700,0
|
|
20240813,181400,272630773400,33700,33700,33700,33700,0
|
|
20240813,181300,272630773400,33700,33700,33700,33700,0
|
|
20240813,181200,272630773400,33700,33700,33700,33700,0
|
|
20240813,181100,272630773400,33700,33700,33700,33700,0
|
|
20240813,181000,272630773400,33700,33700,33700,33700,0
|
|
20240813,180900,272630773400,33700,33700,33700,33700,0
|
|
20240813,180800,272630773400,33700,33700,33700,33700,0
|
|
20240813,180700,272630773400,33700,33700,33700,33700,0
|
|
20240813,180600,272630773400,33700,33700,33700,33700,0
|
|
20240813,180500,272630773400,33700,33700,33700,33700,0
|
|
20240813,180400,272630773400,33700,33700,33700,33700,61156
|
|
20240813,180300,272630773400,33700,33700,33700,33700,0
|
|
20240813,180200,272630773400,33700,33700,33700,33700,0
|
|
20240813,180100,272630773400,33700,33700,33700,33700,0
|
|
20240813,180000,272630773400,33700,33700,33700,33700,0
|
|
20240813,175900,272630773400,33700,33700,33700,33700,0
|
|
20240813,175800,272630773400,33700,33700,33700,33700,0
|
|
20240813,175700,272630773400,33700,33700,33700,33700,0
|
|
20240813,175600,272630773400,33700,33700,33700,33700,0
|
|
20240813,175500,272630773400,33700,33700,33700,33700,0
|
|
20240813,175400,272630773400,33700,33700,33700,33700,0
|
|
20240813,175300,272630773400,33700,33700,33700,33700,0
|
|
20240813,175200,272630773400,33700,33700,33700,33700,0
|
|
20240813,175100,272630773400,33700,33700,33700,33700,0
|
|
20240813,175000,272630773400,33700,33700,33700,33700,0
|
|
20240813,174900,272630773400,33700,33700,33700,33700,0
|
|
20240813,174800,272630773400,33700,33700,33700,33700,0
|
|
20240813,174700,272630773400,33700,33700,33700,33700,0
|
|
20240813,174600,272630773400,33700,33700,33700,33700,0
|
|
20240813,174500,272630773400,33700,33700,33700,33700,0
|
|
20240813,174400,272630773400,33700,33700,33700,33700,0
|
|
20240813,174300,272630773400,33700,33700,33700,33700,0
|
|
20240813,174200,272630773400,33700,33700,33700,33700,0
|
|
20240813,174100,272630773400,33700,33700,33700,33700,0
|
|
20240813,174000,272630773400,33700,33700,33700,33700,0
|
|
20240813,173900,272630773400,33700,33700,33700,33700,0
|
|
20240813,173800,272630773400,33700,33700,33700,33700,0
|
|
20240813,173700,272630773400,33700,33700,33700,33700,0
|
|
20240813,173600,272630773400,33700,33700,33700,33700,0
|
|
20240813,173500,272630773400,33700,33700,33700,33700,0
|
|
20240813,173400,272630773400,33700,33700,33700,33700,61156
|
|
20240813,173300,272630773400,33700,33700,33700,33700,0
|
|
20240813,173200,272630773400,33700,33700,33700,33700,0
|
|
20240813,173100,272630773400,33700,33700,33700,33700,0
|
|
20240813,173000,272630773400,33700,33700,33700,33700,0
|
|
20240813,172900,272630773400,33700,33700,33700,33700,0
|
|
20240813,172800,272630773400,33700,33700,33700,33700,0
|
|
20240813,172700,272630773400,33700,33700,33700,33700,0
|
|
20240813,172600,272630773400,33700,33700,33700,33700,0
|
|
20240813,172500,272630773400,33700,33700,33700,33700,0
|
|
20240813,172400,272630773400,33700,33700,33700,33700,0
|
|
20240813,172300,272630773400,33700,33700,33700,33700,0
|
|
20240813,172200,272630773400,33700,33700,33700,33700,0
|
|
20240813,172100,272630773400,33700,33700,33700,33700,0
|
|
20240813,172000,272630773400,33700,33700,33700,33700,0
|
|
20240813,171900,272630773400,33700,33700,33700,33700,0
|
|
20240813,171800,272630773400,33700,33700,33700,33700,0
|
|
20240813,171700,272630773400,33700,33700,33700,33700,0
|
|
20240813,171600,272630773400,33700,33700,33700,33700,0
|
|
20240813,171500,272630773400,33700,33700,33700,33700,0
|
|
20240813,171400,272630773400,33700,33700,33700,33700,0
|
|
20240813,171300,272630773400,33700,33700,33700,33700,0
|
|
20240813,171200,272630773400,33700,33700,33700,33700,0
|
|
20240813,171100,272630773400,33700,33700,33700,33700,0
|
|
20240813,171000,272630773400,33700,33700,33700,33700,0
|
|
20240813,170900,272630773400,33700,33700,33700,33700,0
|
|
20240813,170800,272630773400,33700,33700,33700,33700,0
|
|
20240813,170700,272630773400,33700,33700,33700,33700,0
|
|
20240813,170600,272630773400,33700,33700,33700,33700,0
|
|
20240813,170500,272630773400,33700,33700,33700,33700,0
|
|
20240813,170400,272630773400,33700,33700,33700,33700,61156
|
|
20240813,170300,272630773400,33700,33700,33700,33700,0
|
|
20240813,170200,272630773400,33700,33700,33700,33700,0
|
|
20240813,170100,272630773400,33700,33700,33700,33700,0
|
|
20240813,170000,272630773400,33700,33700,33700,33700,0
|
|
20240813,165900,272630773400,33700,33700,33700,33700,0
|
|
20240813,165800,272630773400,33700,33700,33700,33700,0
|
|
20240813,165700,272630773400,33700,33700,33700,33700,0
|
|
20240813,165600,272630773400,33700,33700,33700,33700,0
|
|
20240813,165500,272630773400,33700,33700,33700,33700,0
|
|
20240813,165400,272630773400,33700,33700,33700,33700,0
|
|
20240813,165300,272630773400,33700,33700,33700,33700,0
|
|
20240813,165200,272630773400,33700,33700,33700,33700,0
|
|
20240813,165100,272630773400,33700,33700,33700,33700,0
|
|
20240813,165000,272630773400,33700,33700,33700,33700,0
|
|
20240813,164900,272630773400,33700,33700,33700,33700,0
|
|
20240813,164800,272630773400,33700,33700,33700,33700,0
|
|
20240813,164700,272630773400,33700,33700,33700,33700,0
|
|
20240813,164600,272630773400,33700,33700,33700,33700,0
|
|
20240813,164500,272630773400,33700,33700,33700,33700,0
|
|
20240813,164400,272630773400,33700,33700,33700,33700,0
|
|
20240813,164300,272630773400,33700,33700,33700,33700,0
|
|
20240813,164200,272630773400,33700,33700,33700,33700,0
|
|
20240813,164100,272630773400,33700,33700,33700,33700,0
|
|
20240813,164000,272630773400,33700,33700,33700,33700,0
|
|
20240813,163900,272630773400,33700,33700,33700,33700,0
|
|
20240813,163800,272630773400,33700,33700,33700,33700,0
|
|
20240813,163700,272630773400,33700,33700,33700,33700,0
|
|
20240813,163600,272630773400,33700,33700,33700,33700,0
|
|
20240813,163500,272630773400,33700,33700,33700,33700,0
|
|
20240813,163400,272630773400,33700,33700,33700,33700,61156
|
|
20240813,163300,272630773400,33700,33700,33700,33700,0
|
|
20240813,163200,272630773400,33700,33700,33700,33700,0
|
|
20240813,163100,272630773400,33700,33700,33700,33700,0
|
|
20240813,163000,272630773400,33700,33700,33700,33700,0
|
|
20240813,162900,272630773400,33700,33700,33700,33700,0
|
|
20240813,162800,272630773400,33700,33700,33700,33700,0
|
|
20240813,162700,272630773400,33700,33700,33700,33700,0
|
|
20240813,162600,272630773400,33700,33700,33700,33700,0
|
|
20240813,162500,272630773400,33700,33700,33700,33700,0
|
|
20240813,162400,272630773400,33700,33700,33700,33700,0
|
|
20240813,162300,272630773400,33700,33700,33700,33700,0
|
|
20240813,162200,272630773400,33700,33700,33700,33700,0
|
|
20240813,162100,272630773400,33700,33700,33700,33700,0
|
|
20240813,162000,272630773400,33700,33700,33700,33700,0
|
|
20240813,161900,272630773400,33700,33700,33700,33700,0
|
|
20240813,161800,272630773400,33700,33700,33700,33700,0
|
|
20240813,161700,272630773400,33700,33700,33700,33700,0
|
|
20240813,161600,272630773400,33700,33700,33700,33700,0
|
|
20240813,161500,272630773400,33700,33700,33700,33700,0
|
|
20240813,161400,272630773400,33700,33700,33700,33700,0
|
|
20240813,161300,272630773400,33700,33700,33700,33700,0
|
|
20240813,161200,272630773400,33700,33700,33700,33700,0
|
|
20240813,161100,272630773400,33700,33700,33700,33700,0
|
|
20240813,161000,272630773400,33700,33700,33700,33700,0
|
|
20240813,160900,272630773400,33700,33700,33700,33700,0
|
|
20240813,160800,272630773400,33700,33700,33700,33700,0
|
|
20240813,160700,272630773400,33700,33700,33700,33700,0
|
|
20240813,160600,272630773400,33700,33700,33700,33700,0
|
|
20240813,160500,272630773400,33700,33700,33700,33700,0
|
|
20240813,160400,272630773400,33700,33700,33700,33700,61156
|
|
20240813,160300,272630773400,33700,33700,33700,33700,0
|
|
20240813,160200,272630773400,33700,33700,33700,33700,0
|
|
20240813,160100,272630773400,33700,33700,33700,33700,0
|
|
20240813,160000,272630773400,33700,33700,33700,33700,0
|
|
20240813,155900,272630773400,33700,33700,33700,33700,0
|
|
20240813,155800,272630773400,33700,33700,33700,33700,0
|
|
20240813,155700,272630773400,33700,33700,33700,33700,0
|
|
20240813,155600,272630773400,33700,33700,33700,33700,0
|
|
20240813,155500,272630773400,33700,33700,33700,33700,0
|
|
20240813,155400,272630773400,33700,33700,33700,33700,0
|
|
20240813,155300,272630773400,33700,33700,33700,33700,0
|
|
20240813,155200,272630773400,33700,33700,33700,33700,0
|
|
20240813,155100,272630773400,33700,33700,33700,33700,0
|
|
20240813,155000,272630773400,33700,33700,33700,33700,0
|
|
20240813,154900,272630773400,33700,33700,33700,33700,0
|
|
20240813,154800,272630773400,33700,33700,33700,33700,0
|
|
20240813,154700,272630773400,33700,33700,33700,33700,0
|
|
20240813,154600,272630773400,33700,33700,33700,33700,0
|
|
20240813,154500,272630773400,33700,33700,33700,33700,0
|
|
20240813,154400,272630773400,33700,33700,33700,33700,0
|
|
20240813,154300,272630773400,33700,33700,33700,33700,0
|
|
20240813,154200,272630773400,33700,33700,33700,33700,0
|
|
20240813,154100,272630773400,33700,33700,33700,33700,0
|
|
20240813,154000,272630773400,33700,33700,33700,33700,0
|
|
20240813,153900,272630773400,33700,33700,33700,33700,0
|
|
20240813,153800,272630773400,33700,33700,33700,33700,0
|
|
20240813,153700,272630773400,33700,33700,33700,33700,0
|
|
20240813,153600,272630773400,33700,33700,33700,33700,0
|
|
20240813,153500,272630773400,33700,33700,33700,33700,0
|
|
20240813,153400,272630773400,33700,33700,33700,33700,61156
|
|
20240813,153300,272630773400,33700,33700,33700,33700,0
|
|
20240813,153200,272630773400,33700,33700,33700,33700,0
|
|
20240813,153100,272630773400,33700,33700,33700,33700,0
|
|
20240813,153000,272630773400,33700,33700,33700,33700,61156
|
|
20240813,152900,270569816200,33200,33200,33200,33200,0
|
|
20240813,152800,270569816200,33200,33200,33200,33200,0
|
|
20240813,152700,270569816200,33200,33200,33200,33200,0
|
|
20240813,152600,270569816200,33200,33200,33200,33200,0
|
|
20240813,152500,270569816200,33200,33200,33200,33200,0
|
|
20240813,152400,270569816200,33200,33200,33200,33200,0
|
|
20240813,152300,270569816200,33200,33200,33200,33200,0
|
|
20240813,152200,270569816200,33200,33200,33200,33200,0
|
|
20240813,152100,270569816200,33200,33200,33200,33200,0
|
|
20240813,152000,270569816200,33200,33200,33200,33200,0
|
|
20240813,151900,270569816200,33200,33000,33250,33000,18084
|
|
20240813,151800,269970749250,33000,33150,33200,32950,8728
|
|
20240813,151700,269682039900,33200,33200,33300,33150,7768
|
|
20240813,151600,269424188200,33250,32900,33300,32900,8443
|
|
20240813,151500,269144909100,32950,33350,33400,32900,13449
|
|
20240813,151400,268699363400,33350,32950,33400,32950,15693
|
|
20240813,151300,268177555450,32950,32950,33000,32850,10283
|
|
20240813,151200,267839091450,32950,33000,33050,32900,8025
|
|
20240813,151100,267574635800,33000,33000,33100,33000,4097
|
|
20240813,151000,267439240300,33050,33200,33200,33000,4709
|
|
20240813,150900,267283435500,33150,33250,33250,33100,2702
|
|
20240813,150800,267193782650,33250,32950,33250,32900,6722
|
|
20240813,150700,266971376050,32950,33050,33050,32850,10670
|
|
20240813,150600,266620062100,33050,33050,33200,33000,5597
|
|
20240813,150500,266434969700,33150,33050,33300,33050,10830
|
|
20240813,150400,266075960350,33050,33350,33450,32800,31134
|
|
20240813,150300,265045802350,33350,33400,33450,33300,6388
|
|
20240813,150200,264832705450,33400,33500,33550,33400,5917
|
|
20240813,150100,264634798250,33500,33700,33700,33450,4755
|
|
20240813,150000,264475435350,33700,33550,33850,33500,13834
|
|
20240813,145900,264009055150,33550,33300,33600,33250,9345
|
|
20240813,145800,263697650500,33350,33600,33650,33350,7867
|
|
20240813,145700,263434415800,33650,33700,33750,33600,4222
|
|
20240813,145600,263292468150,33700,33550,33750,33500,9438
|
|
20240813,145500,262974532050,33550,33450,33600,33400,6605
|
|
20240813,145400,262753173500,33450,33600,33650,33300,15704
|
|
20240813,145300,262228198150,33600,33750,33800,33600,13456
|
|
20240813,145200,261774423350,33750,33550,33800,33350,25387
|
|
20240813,145100,260922439100,33550,33800,33850,33500,16915
|
|
20240813,145000,260353208400,33800,33900,33950,33700,13950
|
|
20240813,144900,259881345750,33850,34000,34150,33850,21976
|
|
20240813,144800,259133734350,34000,34350,34400,33850,48390
|
|
20240813,144700,257480246450,34350,33850,34400,33750,51453
|
|
20240813,144600,255728265400,33850,33250,33850,33250,15794
|
|
20240813,144500,255198880350,33250,33150,33350,33100,6497
|
|
20240813,144400,254982991800,33200,33100,33250,33050,5134
|
|
20240813,144300,254812842700,33100,33150,33200,33050,9416
|
|
20240813,144200,254501254050,33150,33250,33300,33000,17136
|
|
20240813,144100,253933942600,33250,33350,33450,33250,4481
|
|
20240813,144000,253784429850,33400,33200,33400,33150,5329
|
|
20240813,143900,253607016400,33200,33400,33600,33150,10759
|
|
20240813,143800,253248363250,33450,33600,33650,33200,22841
|
|
20240813,143700,252487295500,33600,33800,33850,33450,9993
|
|
20240813,143600,252150756800,33800,33400,33800,33400,11099
|
|
20240813,143500,251777522350,33450,33700,33750,33350,17846
|
|
20240813,143400,251179924800,33700,33650,33750,33600,10818
|
|
20240813,143300,250815970150,33650,33700,33850,33550,13242
|
|
20240813,143200,250369435200,33650,33800,33850,33650,7940
|
|
20240813,143100,250101712400,33800,33950,34000,33600,27343
|
|
20240813,143000,249179115350,34000,34150,34300,33950,19690
|
|
20240813,142900,248505792800,34100,33900,34150,33750,12977
|
|
20240813,142800,248065220300,33800,33800,34100,33500,39193
|
|
20240813,142700,246738478650,33800,34300,34450,33750,58979
|
|
20240813,142600,244720060500,34300,34300,34300,33900,42177
|
|
20240813,142500,243279643250,34300,33750,34300,33700,70240
|
|
20240813,142400,240883350000,33750,33700,33850,33650,41694
|
|
20240813,142300,239475102850,33700,33200,33700,33200,35817
|
|
20240813,142200,238276311900,33200,32950,33200,32850,6254
|
|
20240813,142100,238070087850,32950,33200,33250,32850,10389
|
|
20240813,142000,237726536600,33250,33200,33250,33150,10546
|
|
20240813,141900,237376220350,33200,33150,33250,33100,12793
|
|
20240813,141800,236951601700,33150,33000,33150,33000,15845
|
|
20240813,141700,236427825800,32950,32650,33000,32500,7025
|
|
20240813,141600,236197169400,32600,32650,32700,32600,2886
|
|
20240813,141500,236103012000,32650,32700,32700,32650,1035
|
|
20240813,141400,236069198200,32650,32550,32700,32550,1831
|
|
20240813,141300,236009404900,32550,32650,32650,32500,4217
|
|
20240813,141200,235872085250,32650,32850,32900,32600,5035
|
|
20240813,141100,235707024600,32900,32850,32950,32850,2450
|
|
20240813,141000,235626451100,32850,32950,32950,32850,3847
|
|
20240813,140900,235499956750,32950,33000,33000,32850,6639
|
|
20240813,140800,235281383700,32950,32950,33000,32900,8633
|
|
20240813,140700,234996789550,32950,32650,32950,32600,9119
|
|
20240813,140600,234697527850,32700,32550,32850,32550,7294
|
|
20240813,140500,234458868950,32550,32400,32600,32350,2408
|
|
20240813,140400,234380673300,32400,32550,32600,32350,3648
|
|
20240813,140300,234262414750,32600,32550,32600,32500,2956
|
|
20240813,140200,234166201550,32600,32700,32700,32550,5682
|
|
20240813,140100,233980823150,32700,32650,32850,32600,10238
|
|
20240813,140000,233645551800,32600,32400,32800,32400,8961
|
|
20240813,135900,233353005050,32450,32550,32600,32350,5137
|
|
20240813,135800,233186167450,32550,32400,32550,32350,3917
|
|
20240813,135700,233059059700,32400,32400,32450,32350,3675
|
|
20240813,135600,232939917150,32400,32350,32400,32300,3033
|
|
20240813,135500,232841867900,32300,32300,32400,32250,2138
|
|
20240813,135400,232772746900,32300,32200,32350,32150,3165
|
|
20240813,135300,232670631200,32200,32150,32200,32100,5557
|
|
20240813,135200,232492035650,32100,32250,32300,32100,7126
|
|
20240813,135100,232262812700,32300,32300,32350,32250,1824
|
|
20240813,135000,232203879600,32300,32350,32400,32300,4297
|
|
20240813,134900,232064965900,32350,32200,32350,32150,8093
|
|
20240813,134800,231804526750,32200,32350,32400,32150,8574
|
|
20240813,134700,231527993750,32350,32400,32400,32300,2467
|
|
20240813,134600,231448185450,32350,32300,32400,32250,6097
|
|
20240813,134500,231251178600,32250,32600,32600,32250,5818
|
|
20240813,134400,231062625700,32500,32600,32600,32400,6543
|
|
20240813,134300,230850016500,32600,32950,32950,32550,7650
|
|
20240813,134200,230599608500,32950,33050,33100,32950,8776
|
|
20240813,134100,230309790350,33000,33000,33100,32950,18206
|
|
20240813,134000,229708426500,33000,32900,33000,32900,8007
|
|
20240813,133900,229444680800,32900,32750,32900,32750,2005
|
|
20240813,133800,229378865800,32750,32900,32950,32750,14370
|
|
20240813,133700,228906305750,32850,32650,32900,32650,8263
|
|
20240813,133600,228635554850,32700,32550,32700,32550,3586
|
|
20240813,133500,228518622700,32550,32500,32550,32350,6317
|
|
20240813,133400,228313737050,32550,32600,32650,32500,3901
|
|
20240813,133300,228186733800,32650,32700,32750,32550,10134
|
|
20240813,133200,227855673450,32700,32650,32700,32600,5896
|
|
20240813,133100,227663132550,32600,32600,32650,32500,4123
|
|
20240813,133000,227528854300,32550,32600,32600,32450,9349
|
|
20240813,132900,227224516600,32550,32250,32600,32250,12442
|
|
20240813,132800,226820719800,32250,32200,32350,32200,5206
|
|
20240813,132700,226652565050,32250,32050,32250,31950,16740
|
|
20240813,132600,226115981600,32050,32200,32250,32000,9916
|
|
20240813,132500,225797511150,32250,32300,32400,32200,6032
|
|
20240813,132400,225602851150,32300,32250,32300,32200,4577
|
|
20240813,132300,225455212100,32200,32150,32300,32150,5746
|
|
20240813,132200,225270292000,32200,32350,32350,32050,8709
|
|
20240813,132100,224989861050,32400,32300,32400,32250,4550
|
|
20240813,132000,224842663450,32300,32150,32300,32150,3582
|
|
20240813,131900,224727203400,32150,32300,32300,32000,14995
|
|
20240813,131800,224245501050,32150,32400,32400,32050,27291
|
|
20240813,131700,223367970750,32400,32450,32500,32350,4806
|
|
20240813,131600,223212123850,32450,32650,32650,32450,5271
|
|
20240813,131500,223040507700,32650,32650,32650,32550,3271
|
|
20240813,131400,222933863450,32600,32700,32750,32600,11495
|
|
20240813,131300,222558308800,32700,32500,32700,32500,14907
|
|
20240813,131200,222072274800,32500,32400,32500,32350,5142
|
|
20240813,131100,221905591350,32450,32300,32450,32250,12799
|
|
20240813,131000,221491646450,32300,32500,32600,32300,10943
|
|
20240813,130900,221136405200,32500,32600,32600,32400,7473
|
|
20240813,130800,220893897000,32600,32450,32600,32400,22298
|
|
20240813,130700,220169583600,32450,32700,32700,32450,20436
|
|
20240813,130600,219503956300,32700,32900,32950,32550,28261
|
|
20240813,130500,218580169400,32850,33050,33100,32750,30566
|
|
20240813,130400,217574481950,33050,33150,33200,33050,5111
|
|
20240813,130300,217405233400,33150,33200,33300,33150,3374
|
|
20240813,130200,217293229450,33150,33200,33250,33150,2906
|
|
20240813,130100,217196781700,33200,33100,33250,33100,5745
|
|
20240813,130000,217006282650,33100,33350,33500,33100,16332
|
|
20240813,125900,216462667050,33400,33400,33400,33300,2288
|
|
20240813,125800,216386383750,33400,33350,33400,33300,2891
|
|
20240813,125700,216289987450,33350,33300,33400,33250,3548
|
|
20240813,125600,216171805500,33300,33450,33500,33250,8462
|
|
20240813,125500,215889319550,33450,33250,33500,33200,7495
|
|
20240813,125400,215639369950,33300,33600,33600,33200,15385
|
|
20240813,125300,215126566350,33600,33550,33650,33450,4511
|
|
20240813,125200,214975077500,33550,33450,33550,33350,8811
|
|
20240813,125100,214680431050,33450,33650,33750,33400,15090
|
|
20240813,125000,214173947650,33650,33900,33900,33650,9706
|
|
20240813,124900,213846473000,33850,33800,33950,33750,6427
|
|
20240813,124800,213628929600,33800,34000,34000,33750,13902
|
|
20240813,124700,213158184850,34000,34100,34100,34000,7569
|
|
20240813,124600,212900590350,34100,34300,34300,34100,2213
|
|
20240813,124500,212824935700,34350,34100,34350,34000,7134
|
|
20240813,124400,212581691650,34100,34400,34400,34100,11620
|
|
20240813,124300,212183645950,34350,34350,34400,34300,3662
|
|
20240813,124200,212057779150,34400,34300,34500,34300,8446
|
|
20240813,124100,211767527200,34300,34450,34450,34300,8748
|
|
20240813,124000,211466897300,34350,34550,34600,34350,9950
|
|
20240813,123900,211123852000,34600,34500,34700,34500,26530
|
|
20240813,123800,210205276150,34500,34400,34500,34300,19502
|
|
20240813,123700,209533551400,34400,34250,34450,34200,17785
|
|
20240813,123600,208922495000,34200,34200,34250,34150,2012
|
|
20240813,123500,208853675450,34250,34150,34250,34150,5779
|
|
20240813,123400,208656021650,34200,34250,34250,34100,3871
|
|
20240813,123300,208523778400,34200,34150,34250,34150,4420
|
|
20240813,123200,208372578150,34200,33950,34250,33950,6227
|
|
20240813,123100,208160224250,34000,34000,34000,33850,6719
|
|
20240813,123000,207932215850,33950,34050,34100,33950,4250
|
|
20240813,122900,207787623000,34050,34100,34150,34000,2463
|
|
20240813,122800,207703761700,34050,34250,34300,34050,6108
|
|
20240813,122700,207495113650,34250,34200,34300,34200,5862
|
|
20240813,122600,207294240700,34250,34000,34250,34000,4643
|
|
20240813,122500,207135852650,34000,34200,34200,34000,8604
|
|
20240813,122400,206842944600,34150,34200,34200,34100,3597
|
|
20240813,122300,206720005100,34200,34050,34200,34050,2424
|
|
20240813,122200,206637240450,34050,34100,34150,34050,5874
|
|
20240813,122100,206437019150,34150,34250,34300,34150,11108
|
|
20240813,122000,206056778500,34300,34300,34350,34150,13540
|
|
20240813,121900,205593078600,34350,34000,34350,33950,26437
|
|
20240813,121800,204689136000,34000,33850,34000,33750,5493
|
|
20240813,121700,204503110250,33900,33900,34000,33800,22989
|
|
20240813,121600,203723170650,33850,33550,33900,33500,15530
|
|
20240813,121500,203199138550,33550,33450,33550,33400,2802
|
|
20240813,121400,203105350800,33450,33400,33550,33400,1564
|
|
20240813,121300,203052996200,33400,33550,33550,33350,2448
|
|
20240813,121200,202971103650,33500,33450,33550,33400,2003
|
|
20240813,121100,202904083000,33450,33250,33550,33250,4161
|
|
20240813,121000,202765079750,33200,33400,33400,33200,3102
|
|
20240813,120900,202661872700,33400,33500,33500,33350,1838
|
|
20240813,120800,202600410300,33450,33250,33550,33250,4577
|
|
20240813,120700,202447202900,33250,33400,33400,33250,1563
|
|
20240813,120600,202395149200,33400,33500,33500,33350,3288
|
|
20240813,120500,202285315350,33500,33350,33600,33350,7729
|
|
20240813,120400,202026283700,33450,33300,33500,33250,7174
|
|
20240813,120300,201786728850,33300,33200,33350,33150,3304
|
|
20240813,120200,201676820550,33200,33250,33300,33100,5412
|
|
20240813,120100,201497165450,33200,33200,33250,33100,5060
|
|
20240813,120000,201329427500,33200,33200,33250,33050,8877
|
|
20240813,115900,201035465900,33200,33400,33450,33100,12236
|
|
20240813,115800,200628972450,33400,33500,33550,33400,3011
|
|
20240813,115700,200528171750,33550,33650,33650,33500,2340
|
|
20240813,115600,200449619050,33600,33500,33700,33450,8700
|
|
20240813,115500,200157364950,33500,33650,33650,33450,2655
|
|
20240813,115400,200068276800,33650,33600,33650,33550,3067
|
|
20240813,115300,199965183200,33600,33600,33700,33550,3901
|
|
20240813,115200,199833973000,33600,33400,33600,33300,5107
|
|
20240813,115100,199663396250,33400,33550,33550,33350,3055
|
|
20240813,115000,199561283300,33550,33600,33650,33450,8277
|
|
20240813,114900,199283407050,33600,33450,33650,33400,5470
|
|
20240813,114800,199099981050,33450,33300,33450,33250,3090
|
|
20240813,114700,198997094450,33300,33450,33500,33300,4183
|
|
20240813,114600,198857357400,33500,33650,33650,33450,9200
|
|
20240813,114500,198548459200,33600,33250,33700,33250,14848
|
|
20240813,114400,198051262000,33300,33250,33300,33100,4156
|
|
20240813,114300,197913326200,33200,33200,33250,33100,7914
|
|
20240813,114200,197650858500,33250,33300,33300,33150,12528
|
|
20240813,114100,197234516450,33300,33250,33350,33200,7772
|
|
20240813,114000,196975833650,33250,33000,33250,32950,20209
|
|
20240813,113900,196306465900,33000,33250,33450,32900,51625
|
|
20240813,113800,194594410200,33250,33650,33700,33250,29104
|
|
20240813,113700,193620878650,33700,33750,33950,33700,6857
|
|
20240813,113600,193389351150,33750,33900,33950,33750,4602
|
|
20240813,113500,193233702400,33950,33950,34000,33750,5332
|
|
20240813,113400,193053164600,33950,34050,34200,33800,10105
|
|
20240813,113300,192710305150,34050,34200,34250,34050,5366
|
|
20240813,113200,192527136550,34200,34250,34300,34200,3170
|
|
20240813,113100,192418588100,34250,34300,34350,34200,5114
|
|
20240813,113000,192243388550,34250,34250,34400,34250,5897
|
|
20240813,112900,192041000500,34300,34300,34300,34150,6586
|
|
20240813,112800,191815446600,34250,34150,34300,34100,7686
|
|
20240813,112700,191552351300,34150,33850,34150,33800,7095
|
|
20240813,112600,191310906850,33800,34250,34300,33600,20137
|
|
20240813,112500,190628275800,34250,34450,34450,34250,12619
|
|
20240813,112400,190194848500,34450,34350,34450,34300,12026
|
|
20240813,112300,189781120950,34350,34050,34400,34050,16849
|
|
20240813,112200,189203537750,34100,34000,34100,33950,5331
|
|
20240813,112100,189022229550,33950,34100,34100,33950,11154
|
|
20240813,112000,188642610450,34100,33900,34200,33900,21640
|
|
20240813,111900,187905654950,33900,33900,33950,33800,14944
|
|
20240813,111800,187399444450,33850,33700,33950,33600,25061
|
|
20240813,111700,186552201600,33650,33600,33700,33500,14019
|
|
20240813,111600,186081528100,33600,33500,33750,33500,17024
|
|
20240813,111500,185509059050,33500,33650,33750,33500,30804
|
|
20240813,111400,184473970450,33650,33850,33900,33600,14501
|
|
20240813,111300,183984857550,33800,33900,33900,33700,13699
|
|
20240813,111200,183522020000,33850,33800,33950,33750,23246
|
|
20240813,111100,182735745350,33800,34000,34100,33700,50295
|
|
20240813,111000,181033193400,34050,34600,34700,34000,46585
|
|
20240813,110900,179436791250,34650,34800,34800,34550,9777
|
|
20240813,110800,179098041350,34800,34800,34900,34800,5604
|
|
20240813,110700,178902855750,34800,34900,34950,34750,6991
|
|
20240813,110600,178659105750,34900,34550,34950,34550,14231
|
|
20240813,110500,178163576450,34650,34650,34650,34550,6027
|
|
20240813,110400,177955065100,34600,34700,34700,34600,5869
|
|
20240813,110300,177751611300,34700,34800,34800,34700,4821
|
|
20240813,110200,177584204550,34750,34950,35000,34700,12444
|
|
20240813,110100,177150156300,34950,34750,35000,34750,10586
|
|
20240813,110000,176780613800,34800,34500,34800,34500,9268
|
|
20240813,105900,176459932400,34550,34600,34700,34500,10741
|
|
20240813,105800,176088355700,34600,34900,34900,34600,9452
|
|
20240813,105700,175760011700,34900,34900,35000,34850,12088
|
|
20240813,105600,175337593800,34900,34750,34950,34750,14218
|
|
20240813,105500,174842008550,34800,34650,34800,34650,5498
|
|
20240813,105400,174651234250,34650,34450,34750,34400,15726
|
|
20240813,105300,174106740950,34400,34700,34750,34400,19780
|
|
20240813,105200,173423337750,34700,34850,34900,34700,9928
|
|
20240813,105100,173078058050,34900,34900,35050,34800,16875
|
|
20240813,105000,172489062550,34850,34650,34950,34600,29015
|
|
20240813,104900,171479149600,34600,34700,34750,34500,36916
|
|
20240813,104800,170201763550,34700,35100,35150,34550,62069
|
|
20240813,104700,168043820300,35100,35300,35350,35100,12636
|
|
20240813,104600,167599103950,35300,35450,35500,35250,15097
|
|
20240813,104500,167064996950,35400,35150,35750,35150,48138
|
|
20240813,104400,165353896550,35150,35100,35300,35100,14341
|
|
20240813,104300,164848659050,35100,35050,35150,34900,21073
|
|
20240813,104200,164110895950,35050,35400,35450,34900,43885
|
|
20240813,104100,162572885750,35450,35450,35500,35200,19283
|
|
20240813,104000,161891310750,35450,35150,35500,35100,21587
|
|
20240813,103900,161127845300,35100,35500,35500,35100,35408
|
|
20240813,103800,159879937900,35450,35400,35700,35400,12172
|
|
20240813,103700,159447653850,35400,35300,35750,35300,28958
|
|
20240813,103600,158421089050,35350,35650,35800,35300,34941
|
|
20240813,103500,157176444700,35700,35750,35800,35300,44267
|
|
20240813,103400,155604733700,35750,35700,36000,35550,57819
|
|
20240813,103300,153535488900,35600,35750,36050,35600,95837
|
|
20240813,103200,150100251950,35800,35400,35800,35200,69827
|
|
20240813,103100,147624401900,35400,35200,35500,35050,89737
|
|
20240813,103000,144459577850,35200,34550,35250,34550,94564
|
|
20240813,102900,141152249400,34600,34800,34850,34450,55387
|
|
20240813,102800,139233929600,34850,34600,34850,34550,64339
|
|
20240813,102700,137003642450,34600,34600,34600,34600,0
|
|
20240813,102600,137003642450,34600,34550,34600,34500,31982
|
|
20240813,102500,135897590250,34500,34150,34550,34050,29131
|
|
20240813,102400,134897676450,34050,34300,34300,34000,24876
|
|
20240813,102300,134048711550,34250,34550,34550,34250,31507
|
|
20240813,102200,132965472700,34550,34250,34550,34200,71942
|
|
20240813,102100,130487735000,34250,34150,34250,33900,51620
|
|
20240813,102000,128729486050,34150,34350,34400,34100,48713
|
|
20240813,101900,127060566200,34350,34200,34450,34150,67275
|
|
20240813,101800,124751018750,34200,34050,34300,33950,80723
|
|
20240813,101700,121991068350,34000,33900,34100,33900,59074
|
|
20240813,101600,119982138600,33900,33600,34150,33550,140624
|
|
20240813,101500,115210597450,33600,33700,33750,33300,65686
|
|
20240813,101400,113009355200,33700,33200,33750,33150,152029
|
|
20240813,101300,107909395100,33150,32600,33200,32500,47482
|
|
20240813,101200,106347948600,32550,32650,32650,32500,7308
|
|
20240813,101100,106110052550,32600,32650,32750,32550,15866
|
|
20240813,101000,105591771500,32650,32550,32750,32500,15561
|
|
20240813,100900,105083544950,32500,32550,32650,32400,12205
|
|
20240813,100800,104686352950,32600,32300,32650,32300,15050
|
|
20240813,100700,104196989050,32300,32250,32400,32200,7281
|
|
20240813,100600,103961313100,32250,32200,32300,32050,9121
|
|
20240813,100500,103668197750,32150,32350,32400,32150,4215
|
|
20240813,100400,103532261800,32400,32350,32450,32250,4836
|
|
20240813,100300,103375751750,32300,32100,32400,32050,11298
|
|
20240813,100200,103011461050,32150,32350,32400,32100,8420
|
|
20240813,100100,102740065750,32350,32200,32500,32200,6235
|
|
20240813,100000,102538087250,32250,32700,32850,32100,20224
|
|
20240813,095900,101879381750,32700,32450,32700,32250,11005
|
|
20240813,095800,101522673050,32450,32550,32600,32400,9358
|
|
20240813,095700,101218680200,32600,32600,32800,32450,20602
|
|
20240813,095600,100545768950,32600,32650,32700,32300,21919
|
|
20240813,095500,99832707800,32650,32400,32850,32400,54543
|
|
20240813,095400,98052014600,32400,32250,32400,32100,10103
|
|
20240813,095300,97725908100,32250,31850,32250,31850,7357
|
|
20240813,095200,97489934550,31800,32000,32050,31800,9083
|
|
20240813,095100,97200130400,32000,31900,32100,31900,6572
|
|
20240813,095000,96989774150,31950,32000,32000,31900,7918
|
|
20240813,094900,96736820500,32050,32200,32200,31900,10306
|
|
20240813,094800,96406589700,32150,32400,32450,32000,28144
|
|
20240813,094700,95497329400,32450,32150,32450,32150,30899
|
|
20240813,094600,94499703000,32150,32050,32200,32000,15242
|
|
20240813,094500,94010478400,32050,31650,32050,31600,33451
|
|
20240813,094400,92943336100,31650,31500,31650,31400,16338
|
|
20240813,094300,92429070350,31500,31650,31700,31300,36721
|
|
20240813,094200,91273838550,31700,31550,31800,31500,32903
|
|
20240813,094100,90233185900,31550,31950,31950,31550,27066
|
|
20240813,094000,89374864650,31900,32200,32250,31900,13959
|
|
20240813,093900,88926423600,32200,31800,32200,31800,19675
|
|
20240813,093800,88297265350,31850,32250,32300,31800,27493
|
|
20240813,093700,87417398050,32250,32400,32500,32250,20672
|
|
20240813,093600,86746942050,32400,32300,32450,32250,15014
|
|
20240813,093500,86261320800,32250,32150,32300,32100,12230
|
|
20240813,093400,85867533700,32150,31950,32450,31950,35006
|
|
20240813,093300,84740870200,31950,32450,32500,31900,56150
|
|
20240813,093200,82933513650,32450,32800,33000,32400,41411
|
|
20240813,093100,81577151150,32800,32550,33000,32500,32448
|
|
20240813,093000,80512446400,32550,33400,33450,32550,77774
|
|
20240813,092900,77946321600,33350,32850,33450,32800,101739
|
|
20240813,092800,74569134650,32850,32850,32950,32600,28349
|
|
20240813,092700,73639191850,32850,32650,32950,32600,46393
|
|
20240813,092600,72117542100,32650,32400,32700,32200,37749
|
|
20240813,092500,70893619350,32400,32550,32550,32150,59357
|
|
20240813,092400,68976921250,32550,32700,32800,32500,65515
|
|
20240813,092300,66837810150,32700,33400,33400,32650,120259
|
|
20240813,092200,62862988950,33400,32850,33500,32700,166463
|
|
20240813,092100,57353953450,32850,32300,32950,32200,104632
|
|
20240813,092000,53928058800,32300,32200,32750,32150,124745
|
|
20240813,091900,49865616350,32150,32150,32550,31900,66800
|
|
20240813,091800,47711527850,32150,31900,32150,31550,45022
|
|
20240813,091700,46278907500,31950,32050,32050,31700,63366
|
|
20240813,091600,44260009950,32000,32300,32550,31800,93774
|
|
20240813,091500,41241476050,32300,32700,32700,32150,90563
|
|
20240813,091400,38312697700,32700,32150,32700,32100,205292
|
|
20240813,091300,31651124050,32100,31050,32150,31050,168992
|
|
20240813,091200,26291995500,31000,30700,31000,30700,13405
|
|
20240813,091100,25878896400,30700,30900,30950,30700,13707
|
|
20240813,091000,25456400400,30950,30800,31100,30800,22517
|
|
20240813,090900,24759489250,30850,30600,31000,30550,35816
|
|
20240813,090800,23653501000,30600,30450,30650,30300,25676
|
|
20240813,090700,22871862100,30500,30700,30750,30300,56991
|
|
20240813,090600,21134618600,30700,31050,31050,30700,35386
|
|
20240813,090500,20041464250,31050,30750,31250,30700,48778
|
|
20240813,090400,18529894850,30750,30750,30900,30600,39916
|
|
20240813,090300,17303633100,30800,31100,31250,30550,75452
|
|
20240813,090200,14984796200,31100,31200,31450,30800,89978
|
|
20240813,090100,12187059600,31200,31550,32000,31150,158947
|
|
20240813,090000,7148466050,31550,31500,31600,30950,227501
|