756 lines
41 KiB
CSV
756 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,213300,27302030150,32050,32050,32050,32050,25759
|
|
20240816,213200,27302030150,32050,32050,32050,32050,0
|
|
20240816,213100,27302030150,32050,32050,32050,32050,0
|
|
20240816,213000,27302030150,32050,32050,32050,32050,0
|
|
20240816,212900,27302030150,32050,32050,32050,32050,0
|
|
20240816,212800,27302030150,32050,32050,32050,32050,0
|
|
20240816,212700,27302030150,32050,32050,32050,32050,0
|
|
20240816,212600,27302030150,32050,32050,32050,32050,0
|
|
20240816,212500,27302030150,32050,32050,32050,32050,0
|
|
20240816,212400,27302030150,32050,32050,32050,32050,0
|
|
20240816,212300,27302030150,32050,32050,32050,32050,0
|
|
20240816,212200,27302030150,32050,32050,32050,32050,0
|
|
20240816,212100,27302030150,32050,32050,32050,32050,0
|
|
20240816,212000,27302030150,32050,32050,32050,32050,0
|
|
20240816,211900,27302030150,32050,32050,32050,32050,0
|
|
20240816,211800,27302030150,32050,32050,32050,32050,0
|
|
20240816,211700,27302030150,32050,32050,32050,32050,0
|
|
20240816,211600,27302030150,32050,32050,32050,32050,0
|
|
20240816,211500,27302030150,32050,32050,32050,32050,0
|
|
20240816,211400,27302030150,32050,32050,32050,32050,0
|
|
20240816,211300,27302030150,32050,32050,32050,32050,0
|
|
20240816,211200,27302030150,32050,32050,32050,32050,0
|
|
20240816,211100,27302030150,32050,32050,32050,32050,0
|
|
20240816,211000,27302030150,32050,32050,32050,32050,0
|
|
20240816,210900,27302030150,32050,32050,32050,32050,0
|
|
20240816,210800,27302030150,32050,32050,32050,32050,0
|
|
20240816,210700,27302030150,32050,32050,32050,32050,0
|
|
20240816,210600,27302030150,32050,32050,32050,32050,0
|
|
20240816,210500,27302030150,32050,32050,32050,32050,0
|
|
20240816,210400,27302030150,32050,32050,32050,32050,0
|
|
20240816,210300,27302030150,32050,32050,32050,32050,25759
|
|
20240816,210200,27302030150,32050,32050,32050,32050,0
|
|
20240816,210100,27302030150,32050,32050,32050,32050,0
|
|
20240816,210000,27302030150,32050,32050,32050,32050,0
|
|
20240816,205900,27302030150,32050,32050,32050,32050,0
|
|
20240816,205800,27302030150,32050,32050,32050,32050,0
|
|
20240816,205700,27302030150,32050,32050,32050,32050,0
|
|
20240816,205600,27302030150,32050,32050,32050,32050,0
|
|
20240816,205500,27302030150,32050,32050,32050,32050,0
|
|
20240816,205400,27302030150,32050,32050,32050,32050,0
|
|
20240816,205300,27302030150,32050,32050,32050,32050,0
|
|
20240816,205200,27302030150,32050,32050,32050,32050,0
|
|
20240816,205100,27302030150,32050,32050,32050,32050,0
|
|
20240816,205000,27302030150,32050,32050,32050,32050,0
|
|
20240816,204900,27302030150,32050,32050,32050,32050,0
|
|
20240816,204800,27302030150,32050,32050,32050,32050,0
|
|
20240816,204700,27302030150,32050,32050,32050,32050,0
|
|
20240816,204600,27302030150,32050,32050,32050,32050,0
|
|
20240816,204500,27302030150,32050,32050,32050,32050,0
|
|
20240816,204400,27302030150,32050,32050,32050,32050,0
|
|
20240816,204300,27302030150,32050,32050,32050,32050,0
|
|
20240816,204200,27302030150,32050,32050,32050,32050,0
|
|
20240816,204100,27302030150,32050,32050,32050,32050,0
|
|
20240816,204000,27302030150,32050,32050,32050,32050,0
|
|
20240816,203900,27302030150,32050,32050,32050,32050,0
|
|
20240816,203800,27302030150,32050,32050,32050,32050,0
|
|
20240816,203700,27302030150,32050,32050,32050,32050,0
|
|
20240816,203600,27302030150,32050,32050,32050,32050,0
|
|
20240816,203500,27302030150,32050,32050,32050,32050,0
|
|
20240816,203400,27302030150,32050,32050,32050,32050,0
|
|
20240816,203300,27302030150,32050,32050,32050,32050,25759
|
|
20240816,203200,27302030150,32050,32050,32050,32050,0
|
|
20240816,203100,27302030150,32050,32050,32050,32050,0
|
|
20240816,203000,27302030150,32050,32050,32050,32050,0
|
|
20240816,202900,27302030150,32050,32050,32050,32050,0
|
|
20240816,202800,27302030150,32050,32050,32050,32050,0
|
|
20240816,202700,27302030150,32050,32050,32050,32050,0
|
|
20240816,202600,27302030150,32050,32050,32050,32050,0
|
|
20240816,202500,27302030150,32050,32050,32050,32050,0
|
|
20240816,202400,27302030150,32050,32050,32050,32050,0
|
|
20240816,202300,27302030150,32050,32050,32050,32050,0
|
|
20240816,202200,27302030150,32050,32050,32050,32050,0
|
|
20240816,202100,27302030150,32050,32050,32050,32050,0
|
|
20240816,202000,27302030150,32050,32050,32050,32050,0
|
|
20240816,201900,27302030150,32050,32050,32050,32050,0
|
|
20240816,201800,27302030150,32050,32050,32050,32050,0
|
|
20240816,201700,27302030150,32050,32050,32050,32050,0
|
|
20240816,201600,27302030150,32050,32050,32050,32050,0
|
|
20240816,201500,27302030150,32050,32050,32050,32050,0
|
|
20240816,201400,27302030150,32050,32050,32050,32050,0
|
|
20240816,201300,27302030150,32050,32050,32050,32050,0
|
|
20240816,201200,27302030150,32050,32050,32050,32050,0
|
|
20240816,201100,27302030150,32050,32050,32050,32050,0
|
|
20240816,201000,27302030150,32050,32050,32050,32050,0
|
|
20240816,200900,27302030150,32050,32050,32050,32050,0
|
|
20240816,200800,27302030150,32050,32050,32050,32050,0
|
|
20240816,200700,27302030150,32050,32050,32050,32050,0
|
|
20240816,200600,27302030150,32050,32050,32050,32050,0
|
|
20240816,200500,27302030150,32050,32050,32050,32050,0
|
|
20240816,200400,27302030150,32050,32050,32050,32050,0
|
|
20240816,200300,27302030150,32050,32050,32050,32050,25759
|
|
20240816,200200,27302030150,32050,32050,32050,32050,0
|
|
20240816,200100,27302030150,32050,32050,32050,32050,0
|
|
20240816,200000,27302030150,32050,32050,32050,32050,0
|
|
20240816,195900,27302030150,32050,32050,32050,32050,0
|
|
20240816,195800,27302030150,32050,32050,32050,32050,0
|
|
20240816,195700,27302030150,32050,32050,32050,32050,0
|
|
20240816,195600,27302030150,32050,32050,32050,32050,0
|
|
20240816,195500,27302030150,32050,32050,32050,32050,0
|
|
20240816,195400,27302030150,32050,32050,32050,32050,0
|
|
20240816,195300,27302030150,32050,32050,32050,32050,0
|
|
20240816,195200,27302030150,32050,32050,32050,32050,0
|
|
20240816,195100,27302030150,32050,32050,32050,32050,0
|
|
20240816,195000,27302030150,32050,32050,32050,32050,0
|
|
20240816,194900,27302030150,32050,32050,32050,32050,0
|
|
20240816,194800,27302030150,32050,32050,32050,32050,0
|
|
20240816,194700,27302030150,32050,32050,32050,32050,0
|
|
20240816,194600,27302030150,32050,32050,32050,32050,0
|
|
20240816,194500,27302030150,32050,32050,32050,32050,0
|
|
20240816,194400,27302030150,32050,32050,32050,32050,0
|
|
20240816,194300,27302030150,32050,32050,32050,32050,0
|
|
20240816,194200,27302030150,32050,32050,32050,32050,0
|
|
20240816,194100,27302030150,32050,32050,32050,32050,0
|
|
20240816,194000,27302030150,32050,32050,32050,32050,0
|
|
20240816,193900,27302030150,32050,32050,32050,32050,0
|
|
20240816,193800,27302030150,32050,32050,32050,32050,0
|
|
20240816,193700,27302030150,32050,32050,32050,32050,0
|
|
20240816,193600,27302030150,32050,32050,32050,32050,0
|
|
20240816,193500,27302030150,32050,32050,32050,32050,0
|
|
20240816,193400,27302030150,32050,32050,32050,32050,0
|
|
20240816,193300,27302030150,32050,32050,32050,32050,25759
|
|
20240816,193200,27302030150,32050,32050,32050,32050,0
|
|
20240816,193100,27302030150,32050,32050,32050,32050,0
|
|
20240816,193000,27302030150,32050,32050,32050,32050,0
|
|
20240816,192900,27302030150,32050,32050,32050,32050,0
|
|
20240816,192800,27302030150,32050,32050,32050,32050,0
|
|
20240816,192700,27302030150,32050,32050,32050,32050,0
|
|
20240816,192600,27302030150,32050,32050,32050,32050,0
|
|
20240816,192500,27302030150,32050,32050,32050,32050,0
|
|
20240816,192400,27302030150,32050,32050,32050,32050,0
|
|
20240816,192300,27302030150,32050,32050,32050,32050,0
|
|
20240816,192200,27302030150,32050,32050,32050,32050,0
|
|
20240816,192100,27302030150,32050,32050,32050,32050,0
|
|
20240816,192000,27302030150,32050,32050,32050,32050,0
|
|
20240816,191900,27302030150,32050,32050,32050,32050,0
|
|
20240816,191800,27302030150,32050,32050,32050,32050,0
|
|
20240816,191700,27302030150,32050,32050,32050,32050,0
|
|
20240816,191600,27302030150,32050,32050,32050,32050,0
|
|
20240816,191500,27302030150,32050,32050,32050,32050,0
|
|
20240816,191400,27302030150,32050,32050,32050,32050,0
|
|
20240816,191300,27302030150,32050,32050,32050,32050,0
|
|
20240816,191200,27302030150,32050,32050,32050,32050,0
|
|
20240816,191100,27302030150,32050,32050,32050,32050,0
|
|
20240816,191000,27302030150,32050,32050,32050,32050,0
|
|
20240816,190900,27302030150,32050,32050,32050,32050,0
|
|
20240816,190800,27302030150,32050,32050,32050,32050,0
|
|
20240816,190700,27302030150,32050,32050,32050,32050,0
|
|
20240816,190600,27302030150,32050,32050,32050,32050,0
|
|
20240816,190500,27302030150,32050,32050,32050,32050,0
|
|
20240816,190400,27302030150,32050,32050,32050,32050,0
|
|
20240816,190300,27302030150,32050,32050,32050,32050,25759
|
|
20240816,190200,27302030150,32050,32050,32050,32050,0
|
|
20240816,190100,27302030150,32050,32050,32050,32050,0
|
|
20240816,190000,27302030150,32050,32050,32050,32050,0
|
|
20240816,185900,27302030150,32050,32050,32050,32050,0
|
|
20240816,185800,27302030150,32050,32050,32050,32050,0
|
|
20240816,185700,27302030150,32050,32050,32050,32050,0
|
|
20240816,185600,27302030150,32050,32050,32050,32050,0
|
|
20240816,185500,27302030150,32050,32050,32050,32050,0
|
|
20240816,185400,27302030150,32050,32050,32050,32050,0
|
|
20240816,185300,27302030150,32050,32050,32050,32050,0
|
|
20240816,185200,27302030150,32050,32050,32050,32050,0
|
|
20240816,185100,27302030150,32050,32050,32050,32050,0
|
|
20240816,185000,27302030150,32050,32050,32050,32050,0
|
|
20240816,184900,27302030150,32050,32050,32050,32050,0
|
|
20240816,184800,27302030150,32050,32050,32050,32050,0
|
|
20240816,184700,27302030150,32050,32050,32050,32050,0
|
|
20240816,184600,27302030150,32050,32050,32050,32050,0
|
|
20240816,184500,27302030150,32050,32050,32050,32050,0
|
|
20240816,184400,27302030150,32050,32050,32050,32050,0
|
|
20240816,184300,27302030150,32050,32050,32050,32050,0
|
|
20240816,184200,27302030150,32050,32050,32050,32050,0
|
|
20240816,184100,27302030150,32050,32050,32050,32050,0
|
|
20240816,184000,27302030150,32050,32050,32050,32050,0
|
|
20240816,183900,27302030150,32050,32050,32050,32050,0
|
|
20240816,183800,27302030150,32050,32050,32050,32050,0
|
|
20240816,183700,27302030150,32050,32050,32050,32050,0
|
|
20240816,183600,27302030150,32050,32050,32050,32050,0
|
|
20240816,183500,27302030150,32050,32050,32050,32050,0
|
|
20240816,183400,27302030150,32050,32050,32050,32050,0
|
|
20240816,183300,27302030150,32050,32050,32050,32050,25759
|
|
20240816,183200,27302030150,32050,32050,32050,32050,0
|
|
20240816,183100,27302030150,32050,32050,32050,32050,0
|
|
20240816,183000,27302030150,32050,32050,32050,32050,0
|
|
20240816,182900,27302030150,32050,32050,32050,32050,0
|
|
20240816,182800,27302030150,32050,32050,32050,32050,0
|
|
20240816,182700,27302030150,32050,32050,32050,32050,0
|
|
20240816,182600,27302030150,32050,32050,32050,32050,0
|
|
20240816,182500,27302030150,32050,32050,32050,32050,0
|
|
20240816,182400,27302030150,32050,32050,32050,32050,0
|
|
20240816,182300,27302030150,32050,32050,32050,32050,0
|
|
20240816,182200,27302030150,32050,32050,32050,32050,0
|
|
20240816,182100,27302030150,32050,32050,32050,32050,0
|
|
20240816,182000,27302030150,32050,32050,32050,32050,0
|
|
20240816,181900,27302030150,32050,32050,32050,32050,0
|
|
20240816,181800,27302030150,32050,32050,32050,32050,0
|
|
20240816,181700,27302030150,32050,32050,32050,32050,0
|
|
20240816,181600,27302030150,32050,32050,32050,32050,0
|
|
20240816,181500,27302030150,32050,32050,32050,32050,0
|
|
20240816,181400,27302030150,32050,32050,32050,32050,0
|
|
20240816,181300,27302030150,32050,32050,32050,32050,0
|
|
20240816,181200,27302030150,32050,32050,32050,32050,0
|
|
20240816,181100,27302030150,32050,32050,32050,32050,0
|
|
20240816,181000,27302030150,32050,32050,32050,32050,0
|
|
20240816,180900,27302030150,32050,32050,32050,32050,0
|
|
20240816,180800,27302030150,32050,32050,32050,32050,0
|
|
20240816,180700,27302030150,32050,32050,32050,32050,0
|
|
20240816,180600,27302030150,32050,32050,32050,32050,0
|
|
20240816,180500,27302030150,32050,32050,32050,32050,0
|
|
20240816,180400,27302030150,32050,32050,32050,32050,0
|
|
20240816,180300,27302030150,32050,32050,32050,32050,25759
|
|
20240816,180200,27302030150,32050,32050,32050,32050,0
|
|
20240816,180100,27302030150,32050,32050,32050,32050,0
|
|
20240816,180000,27302030150,32050,32050,32050,32050,0
|
|
20240816,175900,27302030150,32050,32050,32050,32050,0
|
|
20240816,175800,27302030150,32050,32050,32050,32050,0
|
|
20240816,175700,27302030150,32050,32050,32050,32050,0
|
|
20240816,175600,27302030150,32050,32050,32050,32050,0
|
|
20240816,175500,27302030150,32050,32050,32050,32050,0
|
|
20240816,175400,27302030150,32050,32050,32050,32050,0
|
|
20240816,175300,27302030150,32050,32050,32050,32050,0
|
|
20240816,175200,27302030150,32050,32050,32050,32050,0
|
|
20240816,175100,27302030150,32050,32050,32050,32050,0
|
|
20240816,175000,27302030150,32050,32050,32050,32050,0
|
|
20240816,174900,27302030150,32050,32050,32050,32050,0
|
|
20240816,174800,27302030150,32050,32050,32050,32050,0
|
|
20240816,174700,27302030150,32050,32050,32050,32050,0
|
|
20240816,174600,27302030150,32050,32050,32050,32050,0
|
|
20240816,174500,27302030150,32050,32050,32050,32050,0
|
|
20240816,174400,27302030150,32050,32050,32050,32050,0
|
|
20240816,174300,27302030150,32050,32050,32050,32050,0
|
|
20240816,174200,27302030150,32050,32050,32050,32050,0
|
|
20240816,174100,27302030150,32050,32050,32050,32050,0
|
|
20240816,174000,27302030150,32050,32050,32050,32050,0
|
|
20240816,173900,27302030150,32050,32050,32050,32050,0
|
|
20240816,173800,27302030150,32050,32050,32050,32050,0
|
|
20240816,173700,27302030150,32050,32050,32050,32050,0
|
|
20240816,173600,27302030150,32050,32050,32050,32050,0
|
|
20240816,173500,27302030150,32050,32050,32050,32050,0
|
|
20240816,173400,27302030150,32050,32050,32050,32050,0
|
|
20240816,173300,27302030150,32050,32050,32050,32050,25759
|
|
20240816,173200,27302030150,32050,32050,32050,32050,0
|
|
20240816,173100,27302030150,32050,32050,32050,32050,0
|
|
20240816,173000,27302030150,32050,32050,32050,32050,0
|
|
20240816,172900,27302030150,32050,32050,32050,32050,0
|
|
20240816,172800,27302030150,32050,32050,32050,32050,0
|
|
20240816,172700,27302030150,32050,32050,32050,32050,0
|
|
20240816,172600,27302030150,32050,32050,32050,32050,0
|
|
20240816,172500,27302030150,32050,32050,32050,32050,0
|
|
20240816,172400,27302030150,32050,32050,32050,32050,0
|
|
20240816,172300,27302030150,32050,32050,32050,32050,0
|
|
20240816,172200,27302030150,32050,32050,32050,32050,0
|
|
20240816,172100,27302030150,32050,32050,32050,32050,0
|
|
20240816,172000,27302030150,32050,32050,32050,32050,0
|
|
20240816,171900,27302030150,32050,32050,32050,32050,0
|
|
20240816,171800,27302030150,32050,32050,32050,32050,0
|
|
20240816,171700,27302030150,32050,32050,32050,32050,0
|
|
20240816,171600,27302030150,32050,32050,32050,32050,0
|
|
20240816,171500,27302030150,32050,32050,32050,32050,0
|
|
20240816,171400,27302030150,32050,32050,32050,32050,0
|
|
20240816,171300,27302030150,32050,32050,32050,32050,0
|
|
20240816,171200,27302030150,32050,32050,32050,32050,0
|
|
20240816,171100,27302030150,32050,32050,32050,32050,0
|
|
20240816,171000,27302030150,32050,32050,32050,32050,0
|
|
20240816,170900,27302030150,32050,32050,32050,32050,0
|
|
20240816,170800,27302030150,32050,32050,32050,32050,0
|
|
20240816,170700,27302030150,32050,32050,32050,32050,0
|
|
20240816,170600,27302030150,32050,32050,32050,32050,0
|
|
20240816,170500,27302030150,32050,32050,32050,32050,0
|
|
20240816,170400,27302030150,32050,32050,32050,32050,0
|
|
20240816,170300,27302030150,32050,32050,32050,32050,25759
|
|
20240816,170200,27302030150,32050,32050,32050,32050,0
|
|
20240816,170100,27302030150,32050,32050,32050,32050,0
|
|
20240816,170000,27302030150,32050,32050,32050,32050,0
|
|
20240816,165900,27302030150,32050,32050,32050,32050,0
|
|
20240816,165800,27302030150,32050,32050,32050,32050,0
|
|
20240816,165700,27302030150,32050,32050,32050,32050,0
|
|
20240816,165600,27302030150,32050,32050,32050,32050,0
|
|
20240816,165500,27302030150,32050,32050,32050,32050,0
|
|
20240816,165400,27302030150,32050,32050,32050,32050,0
|
|
20240816,165300,27302030150,32050,32050,32050,32050,0
|
|
20240816,165200,27302030150,32050,32050,32050,32050,0
|
|
20240816,165100,27302030150,32050,32050,32050,32050,0
|
|
20240816,165000,27302030150,32050,32050,32050,32050,0
|
|
20240816,164900,27302030150,32050,32050,32050,32050,0
|
|
20240816,164800,27302030150,32050,32050,32050,32050,0
|
|
20240816,164700,27302030150,32050,32050,32050,32050,0
|
|
20240816,164600,27302030150,32050,32050,32050,32050,0
|
|
20240816,164500,27302030150,32050,32050,32050,32050,0
|
|
20240816,164400,27302030150,32050,32050,32050,32050,0
|
|
20240816,164300,27302030150,32050,32050,32050,32050,0
|
|
20240816,164200,27302030150,32050,32050,32050,32050,0
|
|
20240816,164100,27302030150,32050,32050,32050,32050,0
|
|
20240816,164000,27302030150,32050,32050,32050,32050,0
|
|
20240816,163900,27302030150,32050,32050,32050,32050,0
|
|
20240816,163800,27302030150,32050,32050,32050,32050,0
|
|
20240816,163700,27302030150,32050,32050,32050,32050,0
|
|
20240816,163600,27302030150,32050,32050,32050,32050,0
|
|
20240816,163500,27302030150,32050,32050,32050,32050,0
|
|
20240816,163400,27302030150,32050,32050,32050,32050,0
|
|
20240816,163300,27302030150,32050,32050,32050,32050,25759
|
|
20240816,163200,27302030150,32050,32050,32050,32050,0
|
|
20240816,163100,27302030150,32050,32050,32050,32050,0
|
|
20240816,163000,27302030150,32050,32050,32050,32050,0
|
|
20240816,162900,27302030150,32050,32050,32050,32050,0
|
|
20240816,162800,27302030150,32050,32050,32050,32050,0
|
|
20240816,162700,27302030150,32050,32050,32050,32050,0
|
|
20240816,162600,27302030150,32050,32050,32050,32050,0
|
|
20240816,162500,27302030150,32050,32050,32050,32050,0
|
|
20240816,162400,27302030150,32050,32050,32050,32050,0
|
|
20240816,162300,27302030150,32050,32050,32050,32050,0
|
|
20240816,162200,27302030150,32050,32050,32050,32050,0
|
|
20240816,162100,27302030150,32050,32050,32050,32050,0
|
|
20240816,162000,27302030150,32050,32050,32050,32050,0
|
|
20240816,161900,27302030150,32050,32050,32050,32050,0
|
|
20240816,161800,27302030150,32050,32050,32050,32050,0
|
|
20240816,161700,27302030150,32050,32050,32050,32050,0
|
|
20240816,161600,27302030150,32050,32050,32050,32050,0
|
|
20240816,161500,27302030150,32050,32050,32050,32050,0
|
|
20240816,161400,27302030150,32050,32050,32050,32050,0
|
|
20240816,161300,27302030150,32050,32050,32050,32050,0
|
|
20240816,161200,27302030150,32050,32050,32050,32050,0
|
|
20240816,161100,27302030150,32050,32050,32050,32050,0
|
|
20240816,161000,27302030150,32050,32050,32050,32050,0
|
|
20240816,160900,27302030150,32050,32050,32050,32050,0
|
|
20240816,160800,27302030150,32050,32050,32050,32050,0
|
|
20240816,160700,27302030150,32050,32050,32050,32050,0
|
|
20240816,160600,27302030150,32050,32050,32050,32050,0
|
|
20240816,160500,27302030150,32050,32050,32050,32050,0
|
|
20240816,160400,27302030150,32050,32050,32050,32050,0
|
|
20240816,160300,27302030150,32050,32050,32050,32050,25759
|
|
20240816,160200,27302030150,32050,32050,32050,32050,0
|
|
20240816,160100,27302030150,32050,32050,32050,32050,0
|
|
20240816,160000,27302030150,32050,32050,32050,32050,0
|
|
20240816,155900,27302030150,32050,32050,32050,32050,0
|
|
20240816,155800,27302030150,32050,32050,32050,32050,0
|
|
20240816,155700,27302030150,32050,32050,32050,32050,0
|
|
20240816,155600,27302030150,32050,32050,32050,32050,0
|
|
20240816,155500,27302030150,32050,32050,32050,32050,0
|
|
20240816,155400,27302030150,32050,32050,32050,32050,0
|
|
20240816,155300,27302030150,32050,32050,32050,32050,0
|
|
20240816,155200,27302030150,32050,32050,32050,32050,0
|
|
20240816,155100,27302030150,32050,32050,32050,32050,0
|
|
20240816,155000,27302030150,32050,32050,32050,32050,0
|
|
20240816,154900,27302030150,32050,32050,32050,32050,0
|
|
20240816,154800,27302030150,32050,32050,32050,32050,0
|
|
20240816,154700,27302030150,32050,32050,32050,32050,0
|
|
20240816,154600,27302030150,32050,32050,32050,32050,0
|
|
20240816,154500,27302030150,32050,32050,32050,32050,0
|
|
20240816,154400,27302030150,32050,32050,32050,32050,0
|
|
20240816,154300,27302030150,32050,32050,32050,32050,0
|
|
20240816,154200,27302030150,32050,32050,32050,32050,0
|
|
20240816,154100,27302030150,32050,32050,32050,32050,0
|
|
20240816,154000,27302030150,32050,32050,32050,32050,0
|
|
20240816,153900,27302030150,32050,32050,32050,32050,0
|
|
20240816,153800,27302030150,32050,32050,32050,32050,0
|
|
20240816,153700,27302030150,32050,32050,32050,32050,0
|
|
20240816,153600,27302030150,32050,32050,32050,32050,0
|
|
20240816,153500,27302030150,32050,32050,32050,32050,0
|
|
20240816,153400,27302030150,32050,32050,32050,32050,0
|
|
20240816,153300,27302030150,32050,32050,32050,32050,25759
|
|
20240816,153200,27302030150,32050,32050,32050,32050,0
|
|
20240816,153100,27302030150,32050,32050,32050,32050,0
|
|
20240816,153000,27302030150,32050,32050,32050,32050,25759
|
|
20240816,152900,26476454200,32350,32350,32350,32350,0
|
|
20240816,152800,26476454200,32350,32350,32350,32350,0
|
|
20240816,152700,26476454200,32350,32350,32350,32350,0
|
|
20240816,152600,26476454200,32350,32350,32350,32350,0
|
|
20240816,152500,26476454200,32350,32350,32350,32350,0
|
|
20240816,152400,26476454200,32350,32350,32350,32350,0
|
|
20240816,152300,26476454200,32350,32350,32350,32350,0
|
|
20240816,152200,26476454200,32350,32350,32350,32350,0
|
|
20240816,152100,26476454200,32350,32350,32350,32350,0
|
|
20240816,152000,26476454200,32350,32350,32350,32350,0
|
|
20240816,151900,26476454200,32350,32200,32350,32200,3247
|
|
20240816,151800,26371637750,32200,32300,32300,32150,2883
|
|
20240816,151700,26278769400,32300,32300,32350,32250,6039
|
|
20240816,151600,26083810700,32300,32250,32300,32150,3113
|
|
20240816,151500,25983441050,32250,32250,32250,32150,1740
|
|
20240816,151400,25927459700,32250,32250,32250,32200,1592
|
|
20240816,151300,25876188700,32250,32200,32250,32150,2836
|
|
20240816,151200,25784817150,32150,32100,32200,32100,1078
|
|
20240816,151100,25750160550,32150,32100,32150,32050,2430
|
|
20240816,151000,25672181950,32100,32100,32150,32050,3061
|
|
20240816,150900,25573911450,32100,32200,32200,32100,2049
|
|
20240816,150800,25508069500,32200,32200,32250,32150,1190
|
|
20240816,150700,25469761700,32250,32200,32250,32200,842
|
|
20240816,150600,25442649150,32200,32200,32250,32200,724
|
|
20240816,150500,25419318750,32250,32350,32350,32150,5764
|
|
20240816,150400,25233750050,32350,32300,32350,32250,1774
|
|
20240816,150300,25176449050,32300,32300,32300,32250,273
|
|
20240816,150200,25167631700,32300,32250,32350,32200,1570
|
|
20240816,150100,25116967450,32250,32250,32250,32200,2101
|
|
20240816,150000,25049226500,32250,32300,32300,32250,1124
|
|
20240816,145900,25012951000,32300,32200,32300,32200,1312
|
|
20240816,145800,24970639800,32250,32300,32350,32200,4298
|
|
20240816,145700,24831884750,32350,32400,32400,32350,3097
|
|
20240816,145600,24731691300,32400,32400,32450,32400,663
|
|
20240816,145500,24710208000,32400,32450,32450,32400,352
|
|
20240816,145400,24698798750,32450,32500,32500,32450,2072
|
|
20240816,145300,24631561700,32500,32450,32500,32450,1134
|
|
20240816,145200,24594757350,32400,32450,32450,32400,1007
|
|
20240816,145100,24562090600,32450,32500,32500,32450,619
|
|
20240816,145000,24541977400,32550,32500,32550,32500,1037
|
|
20240816,144900,24508244850,32500,32500,32550,32450,964
|
|
20240816,144800,24476907200,32500,32550,32550,32500,715
|
|
20240816,144700,24453662250,32550,32550,32550,32500,436
|
|
20240816,144600,24439470950,32550,32400,32550,32400,2118
|
|
20240816,144500,24370642850,32400,32400,32450,32400,1072
|
|
20240816,144400,24335907750,32450,32400,32450,32400,227
|
|
20240816,144300,24328542800,32400,32450,32450,32350,480
|
|
20240816,144200,24312991000,32350,32350,32450,32350,787
|
|
20240816,144100,24287489250,32300,32400,32450,32300,2289
|
|
20240816,144000,24213421550,32400,32400,32550,32350,943
|
|
20240816,143900,24182841150,32400,32400,32400,32350,907
|
|
20240816,143800,24153491800,32350,32550,32550,32350,6071
|
|
20240816,143700,23956551200,32550,32500,32550,32500,439
|
|
20240816,143600,23942268400,32550,32500,32550,32450,1158
|
|
20240816,143500,23904634750,32500,32650,32650,32500,3033
|
|
20240816,143400,23805808500,32650,32550,32700,32500,5241
|
|
20240816,143300,23634877700,32550,32500,32600,32500,2549
|
|
20240816,143200,23551884750,32500,32500,32500,32450,1909
|
|
20240816,143100,23489870400,32500,32500,32550,32450,2538
|
|
20240816,143000,23407386850,32500,32550,32550,32450,3073
|
|
20240816,142900,23307553150,32550,32400,32550,32400,4108
|
|
20240816,142800,23174167800,32400,32400,32450,32350,1031
|
|
20240816,142700,23140766700,32400,32450,32450,32400,1186
|
|
20240816,142600,23102311600,32500,32350,32500,32350,3620
|
|
20240816,142500,22984900350,32350,32350,32400,32300,195
|
|
20240816,142400,22978597800,32350,32350,32400,32350,557
|
|
20240816,142300,22960578450,32350,32400,32400,32350,1021
|
|
20240816,142200,22927541200,32350,32350,32400,32300,316
|
|
20240816,142100,22917320950,32400,32350,32400,32250,1596
|
|
20240816,142000,22865712650,32350,32300,32350,32250,1361
|
|
20240816,141900,22821713500,32300,32350,32350,32250,2002
|
|
20240816,141800,22757064900,32350,32250,32350,32250,1446
|
|
20240816,141700,22710348200,32250,32200,32250,32050,3828
|
|
20240816,141600,22587369350,32200,32300,32300,32200,332
|
|
20240816,141500,22576657250,32300,32400,32400,32300,1439
|
|
20240816,141400,22530100150,32400,32200,32400,32150,844
|
|
20240816,141300,22502835650,32200,32250,32250,32200,240
|
|
20240816,141200,22495099750,32200,32300,32300,32200,1532
|
|
20240816,141100,22445723050,32300,32300,32300,32250,625
|
|
20240816,141000,22425548600,32300,32250,32400,32250,2126
|
|
20240816,140900,22356864950,32250,32250,32300,32200,1400
|
|
20240816,140800,22311709650,32300,32150,32300,32150,2364
|
|
20240816,140700,22235469000,32150,32000,32150,32000,1156
|
|
20240816,140600,22198331800,32050,32000,32050,32000,350
|
|
20240816,140500,22187128100,32000,32050,32050,31950,614
|
|
20240816,140400,22167479700,32000,31900,32000,31900,682
|
|
20240816,140300,22145681600,31900,31850,31900,31800,2178
|
|
20240816,140200,22076309050,31900,31800,31900,31800,1382
|
|
20240816,140100,22032291200,31800,31850,31850,31750,4952
|
|
20240816,140000,21874795050,31850,31900,31900,31850,1659
|
|
20240816,135900,21821939250,31850,31850,31950,31850,1839
|
|
20240816,135800,21763322800,31850,31850,31900,31850,3453
|
|
20240816,135700,21653316150,31900,31950,31950,31900,2895
|
|
20240816,135600,21560934650,31950,31950,32000,31950,893
|
|
20240816,135500,21532402050,31950,32000,32000,31950,262
|
|
20240816,135400,21524022400,31950,32050,32050,31950,148
|
|
20240816,135300,21519285550,31950,32000,32050,31950,958
|
|
20240816,135200,21488636350,32000,32050,32050,32000,940
|
|
20240816,135100,21458555750,32050,32050,32050,32000,199
|
|
20240816,135000,21452185800,32050,32050,32100,32000,572
|
|
20240816,134900,21433865850,32050,32050,32100,32000,308
|
|
20240816,134800,21424006050,32000,32050,32100,32000,231
|
|
20240816,134700,21416604650,32000,32100,32150,32000,468
|
|
20240816,134600,21401607350,32150,32100,32150,32100,65
|
|
20240816,134500,21399518450,32050,31950,32050,31950,775
|
|
20240816,134400,21374718700,31950,32000,32000,31950,331
|
|
20240816,134300,21364136600,32000,32000,32000,31950,120
|
|
20240816,134200,21360297650,32000,31950,32050,31950,543
|
|
20240816,134100,21342927100,31950,32000,32050,31950,749
|
|
20240816,134000,21318957750,32000,32100,32100,32000,955
|
|
20240816,133900,21288381400,32100,32000,32100,32000,914
|
|
20240816,133800,21259078900,31950,31950,32050,31950,1100
|
|
20240816,133700,21223891250,32000,32000,32000,31950,460
|
|
20240816,133600,21209180850,32000,32000,32050,32000,964
|
|
20240816,133500,21178331600,32000,32050,32050,32000,1481
|
|
20240816,133400,21130922600,32050,32000,32050,32000,1860
|
|
20240816,133300,21071398600,32050,32150,32150,32000,8648
|
|
20240816,133200,20794275200,32150,32200,32250,32150,793
|
|
20240816,133100,20768774150,32200,32200,32200,32150,793
|
|
20240816,133000,20743278700,32150,32200,32200,32150,704
|
|
20240816,132900,20720631900,32200,32200,32200,32150,1092
|
|
20240816,132800,20685513750,32200,32250,32300,32200,2111
|
|
20240816,132700,20617511950,32300,32300,32350,32250,1219
|
|
20240816,132600,20578169900,32350,32350,32350,32300,654
|
|
20240816,132500,20557038250,32350,32400,32400,32300,608
|
|
20240816,132400,20537374000,32400,32350,32400,32300,467
|
|
20240816,132300,20522265600,32350,32400,32450,32350,458
|
|
20240816,132200,20507427250,32400,32250,32400,32200,914
|
|
20240816,132100,20477942750,32200,32250,32300,32200,1292
|
|
20240816,132000,20436323800,32300,32250,32300,32200,434
|
|
20240816,131900,20422321000,32250,32200,32250,32200,602
|
|
20240816,131800,20402920500,32200,32150,32250,32100,2685
|
|
20240816,131700,20316593350,32150,32200,32250,32050,5184
|
|
20240816,131600,20150007250,32200,32300,32350,32200,1871
|
|
20240816,131500,20089637750,32350,32400,32400,32300,2100
|
|
20240816,131400,20021760950,32400,32450,32500,32350,2232
|
|
20240816,131300,19949452350,32450,32500,32500,32450,862
|
|
20240816,131200,19921474800,32450,32600,32600,32450,2079
|
|
20240816,131100,19853852500,32600,32450,32600,32450,1687
|
|
20240816,131000,19799013950,32500,32600,32600,32500,2421
|
|
20240816,130900,19720247500,32600,32700,32750,32500,5963
|
|
20240816,130800,19525940400,32700,32800,32800,32550,10625
|
|
20240816,130700,19178622950,32800,32450,32800,32400,8710
|
|
20240816,130600,18894227000,32450,32350,32550,32350,2821
|
|
20240816,130500,18802686850,32350,32250,32350,32200,1054
|
|
20240816,130400,18768698100,32250,32200,32250,32200,383
|
|
20240816,130300,18756355600,32250,32200,32250,32150,1201
|
|
20240816,130200,18717708650,32150,32200,32200,32150,376
|
|
20240816,130100,18705603250,32150,32200,32200,32150,215
|
|
20240816,130000,18698687650,32200,32200,32250,32200,599
|
|
20240816,125900,18679396850,32200,32250,32300,32150,2180
|
|
20240816,125800,18609246700,32300,32300,32300,32250,1020
|
|
20240816,125700,18576345050,32300,32300,32300,32300,30
|
|
20240816,125600,18575376050,32300,32400,32450,32300,972
|
|
20240816,125500,18543873300,32400,32350,32400,32350,106
|
|
20240816,125400,18540444150,32400,32400,32400,32300,416
|
|
20240816,125300,18526980850,32400,32300,32400,32300,657
|
|
20240816,125200,18505749100,32350,32350,32350,32300,397
|
|
20240816,125100,18492908900,32350,32250,32350,32250,90
|
|
20240816,125000,18489998800,32300,32300,32300,32250,153
|
|
20240816,124900,18485057050,32350,32300,32350,32250,49
|
|
20240816,124800,18483474400,32350,32350,32350,32300,64
|
|
20240816,124700,18481405950,32350,32350,32350,32250,271
|
|
20240816,124600,18472653700,32250,32250,32250,32200,308
|
|
20240816,124500,18462725000,32250,32250,32350,32200,117
|
|
20240816,124400,18458951800,32200,32400,32400,32200,293
|
|
20240816,124300,18449509300,32200,32200,32400,32200,374
|
|
20240816,124200,18437465100,32300,32200,32300,32150,788
|
|
20240816,124100,18412105050,32200,32250,32250,32200,841
|
|
20240816,124000,18384996950,32250,32350,32350,32250,672
|
|
20240816,123900,18363299900,32300,32350,32350,32300,148
|
|
20240816,123800,18358514000,32300,32350,32350,32300,656
|
|
20240816,123700,18337304200,32350,32450,32450,32350,586
|
|
20240816,123600,18318316300,32450,32500,32500,32400,576
|
|
20240816,123500,18299623800,32450,32500,32600,32450,964
|
|
20240816,123400,18268256500,32500,32500,32500,32400,510
|
|
20240816,123300,18251695750,32500,32500,32500,32400,487
|
|
20240816,123200,18235896050,32500,32600,32600,32500,1317
|
|
20240816,123100,18193034200,32600,32600,32600,32600,1387
|
|
20240816,123000,18147818000,32600,32500,32600,32500,1027
|
|
20240816,122900,18114390700,32550,32400,32550,32400,895
|
|
20240816,122800,18085313450,32400,32400,32450,32400,138
|
|
20240816,122700,18080836350,32450,32400,32450,32400,195
|
|
20240816,122600,18074517600,32450,32400,32450,32400,334
|
|
20240816,122500,18063693300,32350,32400,32400,32350,145
|
|
20240816,122400,18058999750,32400,32450,32450,32350,220
|
|
20240816,122300,18051868700,32450,32400,32500,32300,1264
|
|
20240816,122200,18010870900,32400,32300,32400,32300,277
|
|
20240816,122100,18001905200,32300,32250,32300,32150,1111
|
|
20240816,122000,17966114700,32250,32350,32350,32250,190
|
|
20240816,121900,17959978500,32300,32350,32350,32300,117
|
|
20240816,121800,17956195050,32350,32250,32350,32250,367
|
|
20240816,121700,17944357050,32250,32250,32350,32250,1280
|
|
20240816,121600,17903021600,32300,32400,32400,32200,493
|
|
20240816,121500,17887107950,32400,32450,32450,32400,187
|
|
20240816,121400,17881040000,32450,32400,32450,32350,168
|
|
20240816,121300,17875596250,32450,32500,32550,32400,1259
|
|
20240816,121200,17834705500,32500,32500,32550,32450,1256
|
|
20240816,121100,17793889900,32500,32300,32550,32300,2008
|
|
20240816,121000,17728654050,32350,32300,32350,32250,436
|
|
20240816,120900,17714561600,32350,32250,32350,32200,1091
|
|
20240816,120800,17679329150,32250,32150,32250,32150,518
|
|
20240816,120700,17662658850,32150,32150,32200,32100,406
|
|
20240816,120600,17649603700,32150,32050,32300,32050,689
|
|
20240816,120500,17627470050,32050,32200,32200,32050,3771
|
|
20240816,120400,17506421150,32150,32150,32200,32100,3016
|
|
20240816,120300,17409499350,32150,32200,32300,32150,333
|
|
20240816,120200,17398783550,32150,32150,32300,32150,932
|
|
20240816,120100,17368752400,32150,32200,32250,32150,424
|
|
20240816,120000,17355105250,32200,32200,32300,32200,1107
|
|
20240816,115900,17319452150,32200,32250,32300,32200,350
|
|
20240816,115800,17308171300,32250,32250,32300,32250,382
|
|
20240816,115700,17295850050,32300,32300,32300,32250,103
|
|
20240816,115600,17292528150,32250,32250,32350,32250,1003
|
|
20240816,115500,17260150050,32250,32300,32300,32250,183
|
|
20240816,115400,17254243100,32250,32250,32250,32200,612
|
|
20240816,115300,17234530650,32250,32250,32250,32200,143
|
|
20240816,115200,17229925750,32250,32300,32300,32200,228
|
|
20240816,115100,17222576350,32250,32300,32300,32250,1230
|
|
20240816,115000,17182903600,32300,32250,32300,32250,731
|
|
20240816,114900,17159328750,32250,32200,32300,32200,572
|
|
20240816,114800,17140893300,32200,32250,32300,32200,1213
|
|
20240816,114700,17101793000,32250,32250,32300,32250,468
|
|
20240816,114600,17086697750,32300,32300,32350,32250,802
|
|
20240816,114500,17060784650,32250,32300,32300,32250,329
|
|
20240816,114400,17050163800,32300,32300,32300,32250,320
|
|
20240816,114300,17039828000,32300,32300,32350,32300,226
|
|
20240816,114200,17032528100,32300,32350,32400,32300,352
|
|
20240816,114100,17021141400,32350,32350,32400,32300,422
|
|
20240816,114000,17007508050,32400,32350,32400,32300,867
|
|
20240816,113900,16979500500,32350,32350,32350,32300,278
|
|
20240816,113800,16970507500,32400,32350,32400,32350,655
|
|
20240816,113700,16949318150,32400,32450,32450,32400,305
|
|
20240816,113600,16939429000,32500,32500,32500,32450,107
|
|
20240816,113500,16935955900,32450,32400,32450,32400,159
|
|
20240816,113400,16930801100,32400,32400,32450,32350,176
|
|
20240816,113300,16925099050,32400,32400,32400,32300,34
|
|
20240816,113200,16923999700,32300,32350,32350,32250,973
|
|
20240816,113100,16892570200,32350,32350,32350,32350,380
|
|
20240816,113000,16880277200,32350,32400,32400,32350,512
|
|
20240816,112900,16863701350,32400,32400,32400,32350,452
|
|
20240816,112800,16849057050,32400,32400,32400,32400,41
|
|
20240816,112700,16847728650,32450,32400,32450,32400,665
|
|
20240816,112600,16826182600,32400,32400,32500,32400,1072
|
|
20240816,112500,16791407950,32400,32400,32450,32350,532
|
|
20240816,112400,16774158400,32300,32350,32400,32250,6626
|
|
20240816,112300,16560124900,32350,32400,32400,32300,2390
|
|
20240816,112200,16482843550,32400,32500,32550,32400,4149
|
|
20240816,112100,16348245150,32500,32550,32600,32500,1555
|
|
20240816,112000,16297640200,32550,32600,32600,32550,464
|
|
20240816,111900,16282527550,32550,32550,32650,32550,1254
|
|
20240816,111800,16241707150,32550,32600,32650,32550,670
|
|
20240816,111700,16219873050,32600,32650,32750,32600,304
|
|
20240816,111600,16209944050,32750,32650,32750,32600,1481
|
|
20240816,111500,16161490550,32650,32650,32650,32650,586
|
|
20240816,111400,16142357650,32650,32600,32700,32550,1800
|
|
20240816,111300,16083662300,32550,32600,32650,32550,753
|
|
20240816,111200,16059134750,32600,32650,32650,32550,1511
|
|
20240816,111100,16009890500,32600,32700,32700,32600,684
|
|
20240816,111000,15987578150,32700,32650,32700,32650,261
|
|
20240816,110900,15979055600,32650,32600,32700,32600,293
|
|
20240816,110800,15969490050,32600,32600,32650,32550,429
|
|
20240816,110700,15955508600,32550,32550,32550,32550,709
|
|
20240816,110600,15932430650,32550,32750,32750,32550,1177
|
|
20240816,110500,15894030750,32750,32700,32750,32650,1221
|
|
20240816,110400,15854079200,32700,32750,32750,32650,1298
|
|
20240816,110300,15811626600,32750,32750,32800,32700,945
|
|
20240816,110200,15780683900,32700,32800,32800,32700,5324
|
|
20240816,110100,15606169500,32800,32750,32800,32700,1715
|
|
20240816,110000,15549968100,32750,32650,32750,32650,1413
|
|
20240816,105900,15503753900,32650,32700,32700,32650,230
|
|
20240816,105800,15496237900,32700,32650,32700,32650,1322
|
|
20240816,105700,15453039350,32650,32750,32750,32650,1169
|
|
20240816,105600,15414818950,32700,32750,32750,32700,858
|
|
20240816,105500,15386749000,32750,32600,32750,32550,2676
|
|
20240816,105400,15299264350,32600,32500,32600,32500,420
|
|
20240816,105300,15285587500,32500,32450,32550,32450,333
|
|
20240816,105200,15274769400,32450,32550,32600,32450,3453
|
|
20240816,105100,15162478400,32550,32700,32700,32550,818
|
|
20240816,105000,15135806600,32700,32650,32700,32600,298
|
|
20240816,104900,15126079450,32650,32600,32700,32600,542
|
|
20240816,104800,15108381150,32650,32600,32700,32600,1040
|
|
20240816,104700,15074417400,32600,32750,32750,32600,2356
|
|
20240816,104600,14997435600,32750,32700,32750,32650,1542
|
|
20240816,104500,14947001800,32700,32650,32750,32650,4227
|
|
20240816,104400,14808789400,32650,32550,32700,32500,5210
|
|
20240816,104300,14638776300,32500,32550,32550,32500,847
|
|
20240816,104200,14611213850,32550,32500,32550,32500,570
|
|
20240816,104100,14592678500,32500,32450,32500,32450,218
|
|
20240816,104000,14585601250,32450,32500,32550,32400,803
|
|
20240816,103900,14559479400,32500,32450,32500,32400,835
|
|
20240816,103800,14532349750,32450,32350,32450,32300,832
|
|
20240816,103700,14505394350,32300,32350,32400,32300,585
|
|
20240816,103600,14486476850,32350,32400,32400,32300,1105
|
|
20240816,103500,14450732700,32400,32450,32450,32400,1392
|
|
20240816,103400,14405591550,32450,32500,32500,32450,519
|
|
20240816,103300,14388732050,32500,32500,32550,32500,1605
|
|
20240816,103200,14336563700,32500,32550,32600,32500,1910
|
|
20240816,103100,14274418150,32550,32600,32600,32550,2301
|
|
20240816,103000,14199446950,32600,32550,32650,32500,7853
|
|
20240816,102900,13943415900,32600,32550,32600,32550,3395
|
|
20240816,102800,13832783800,32600,32550,32600,32450,4767
|
|
20240816,102700,13677754750,32500,32300,32550,32300,5179
|
|
20240816,102600,13509619000,32300,32250,32350,32200,1231
|
|
20240816,102500,13469913550,32250,32200,32250,32200,424
|
|
20240816,102400,13456247900,32200,32250,32300,32200,724
|
|
20240816,102300,13432903250,32300,32250,32300,32250,748
|
|
20240816,102200,13408743400,32300,32300,32350,32250,977
|
|
20240816,102100,13377169250,32350,32400,32400,32300,924
|
|
20240816,102000,13347268400,32400,32250,32400,32250,930
|
|
20240816,101900,13317203800,32250,32200,32300,32200,328
|
|
20240816,101800,13306641250,32350,32150,32350,32150,1394
|
|
20240816,101700,13261746750,32250,32150,32250,32150,1053
|
|
20240816,101600,13227887950,32150,32150,32200,32150,678
|
|
20240816,101500,13206088750,32200,32200,32250,32150,1382
|
|
20240816,101400,13161576050,32200,32300,32350,32200,1503
|
|
20240816,101300,13113131800,32300,32400,32400,32250,1579
|
|
20240816,101200,13062113350,32400,32400,32450,32250,2413
|
|
20240816,101100,12984080750,32400,32550,32600,32350,5133
|
|
20240816,101000,12817225400,32550,32400,32550,32400,3585
|
|
20240816,100900,12700744800,32350,32250,32400,32200,1352
|
|
20240816,100800,12657068550,32250,32300,32350,32200,1624
|
|
20240816,100700,12604693750,32350,32500,32550,32350,4488
|
|
20240816,100600,12458993150,32500,32350,32550,32300,8575
|
|
20240816,100500,12180432350,32400,32350,32500,32350,3205
|
|
20240816,100400,12076538400,32350,32400,32500,32250,6234
|
|
20240816,100300,11874930200,32500,32150,32500,32150,18459
|
|
20240816,100200,11277724100,32150,31950,32200,31950,12100
|
|
20240816,100100,10889045400,31950,31800,32000,31800,2716
|
|
20240816,100000,10802511700,31800,31850,31850,31800,1134
|
|
20240816,095900,10766447350,31850,31800,31850,31800,273
|
|
20240816,095800,10757761350,31800,31850,31850,31750,781
|
|
20240816,095700,10732917350,31800,31700,31850,31650,1322
|
|
20240816,095600,10690915950,31700,31600,31700,31550,3370
|
|
20240816,095500,10584352850,31600,31800,31800,31550,18630
|
|
20240816,095400,9994835550,31750,31750,31800,31750,2232
|
|
20240816,095300,9923960600,31750,31850,31900,31750,2729
|
|
20240816,095200,9837151600,31850,31700,31850,31700,1006
|
|
20240816,095100,9805193750,31750,31700,31750,31700,1196
|
|
20240816,095000,9767243800,31700,31700,31750,31700,4445
|
|
20240816,094900,9626251950,31700,31700,31800,31700,1484
|
|
20240816,094800,9579160500,31700,31750,31800,31700,4521
|
|
20240816,094700,9435667550,31750,31850,31850,31750,2771
|
|
20240816,094600,9347566950,31800,31850,31850,31750,5944
|
|
20240816,094500,9158479800,31850,31850,31900,31850,1560
|
|
20240816,094400,9108781050,31900,31900,31950,31850,1762
|
|
20240816,094300,9052623500,31900,31900,31950,31900,1407
|
|
20240816,094200,9007738500,31900,31950,31950,31900,1898
|
|
20240816,094100,8947167100,31950,32000,32000,31950,1553
|
|
20240816,094000,8897526050,31950,32000,32000,31950,2328
|
|
20240816,093900,8823046850,32000,32100,32100,32000,1454
|
|
20240816,093800,8776472050,32050,32100,32100,32050,975
|
|
20240816,093700,8745218900,32050,32150,32200,32050,1340
|
|
20240816,093600,8702178800,32200,32200,32250,32150,3019
|
|
20240816,093500,8604910200,32200,32050,32250,32000,6149
|
|
20240816,093400,8407360050,32050,32000,32050,32000,971
|
|
20240816,093300,8376263700,32000,31950,32050,31950,1360
|
|
20240816,093200,8332738600,32000,31900,32000,31850,3138
|
|
20240816,093100,8232602500,31900,31900,31950,31800,2783
|
|
20240816,093000,8143865300,31800,31800,31850,31750,1349
|
|
20240816,092900,8100950150,31750,31750,31800,31700,3636
|
|
20240816,092800,7985520450,31800,31800,31850,31750,2536
|
|
20240816,092700,7904900050,31800,31800,31900,31800,949
|
|
20240816,092600,7874712850,31850,31800,31950,31750,1806
|
|
20240816,092500,7817291900,31800,31800,31850,31750,5783
|
|
20240816,092400,7633467550,31800,31900,32000,31800,2128
|
|
20240816,092300,7565651150,31850,31900,32000,31850,2016
|
|
20240816,092200,7501389700,31900,31900,32100,31900,3856
|
|
20240816,092100,7378038600,31900,31800,31950,31750,4902
|
|
20240816,092000,7222018400,31800,31950,31950,31800,7760
|
|
20240816,091900,6974697050,31950,32050,32050,31950,4857
|
|
20240816,091800,6819218200,32050,32150,32150,32000,3296
|
|
20240816,091700,6713530300,32100,32050,32150,32050,2292
|
|
20240816,091600,6639971400,32100,32200,32200,32000,4204
|
|
20240816,091500,6505126450,32200,32100,32350,32050,3794
|
|
20240816,091400,6383058650,32100,32250,32250,32050,5230
|
|
20240816,091300,6215134200,32250,32450,32500,32250,9442
|
|
20240816,091200,5909313200,32450,32350,32450,32350,7889
|
|
20240816,091100,5653851550,32400,32100,32400,32100,7990
|
|
20240816,091000,5395865000,32100,32250,32300,32100,6228
|
|
20240816,090900,5195216450,32250,32100,32250,31950,7133
|
|
20240816,090800,4965648500,32050,32100,32100,31850,8573
|
|
20240816,090700,4691326650,32100,32100,32200,32000,12359
|
|
20240816,090600,4294276000,32150,31800,32250,31800,10948
|
|
20240816,090500,3943157200,31800,31700,31800,31650,5141
|
|
20240816,090400,3780079100,31650,31750,31850,31650,14304
|
|
20240816,090300,3326509050,31750,32000,32000,31750,11467
|
|
20240816,090200,2961128900,32000,31900,32100,31850,13493
|
|
20240816,090100,2529583750,31850,31650,32050,31600,21189
|
|
20240816,090000,1853855750,31650,31650,31800,31550,57748
|