757 lines
42 KiB
CSV
757 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,213400,160888708000,35350,35350,35350,35350,32457
|
|
20240820,213300,160888708000,35350,35350,35350,35350,0
|
|
20240820,213200,160888708000,35350,35350,35350,35350,0
|
|
20240820,213100,160888708000,35350,35350,35350,35350,0
|
|
20240820,213000,160888708000,35350,35350,35350,35350,0
|
|
20240820,212900,160888708000,35350,35350,35350,35350,0
|
|
20240820,212800,160888708000,35350,35350,35350,35350,0
|
|
20240820,212700,160888708000,35350,35350,35350,35350,0
|
|
20240820,212600,160888708000,35350,35350,35350,35350,0
|
|
20240820,212500,160888708000,35350,35350,35350,35350,0
|
|
20240820,212400,160888708000,35350,35350,35350,35350,0
|
|
20240820,212300,160888708000,35350,35350,35350,35350,0
|
|
20240820,212200,160888708000,35350,35350,35350,35350,0
|
|
20240820,212100,160888708000,35350,35350,35350,35350,0
|
|
20240820,212000,160888708000,35350,35350,35350,35350,0
|
|
20240820,211900,160888708000,35350,35350,35350,35350,0
|
|
20240820,211800,160888708000,35350,35350,35350,35350,0
|
|
20240820,211700,160888708000,35350,35350,35350,35350,0
|
|
20240820,211600,160888708000,35350,35350,35350,35350,0
|
|
20240820,211500,160888708000,35350,35350,35350,35350,0
|
|
20240820,211400,160888708000,35350,35350,35350,35350,0
|
|
20240820,211300,160888708000,35350,35350,35350,35350,0
|
|
20240820,211200,160888708000,35350,35350,35350,35350,0
|
|
20240820,211100,160888708000,35350,35350,35350,35350,0
|
|
20240820,211000,160888708000,35350,35350,35350,35350,0
|
|
20240820,210900,160888708000,35350,35350,35350,35350,0
|
|
20240820,210800,160888708000,35350,35350,35350,35350,0
|
|
20240820,210700,160888708000,35350,35350,35350,35350,0
|
|
20240820,210600,160888708000,35350,35350,35350,35350,0
|
|
20240820,210500,160888708000,35350,35350,35350,35350,0
|
|
20240820,210400,160888708000,35350,35350,35350,35350,32457
|
|
20240820,210300,160888708000,35350,35350,35350,35350,0
|
|
20240820,210200,160888708000,35350,35350,35350,35350,0
|
|
20240820,210100,160888708000,35350,35350,35350,35350,0
|
|
20240820,210000,160888708000,35350,35350,35350,35350,0
|
|
20240820,205900,160888708000,35350,35350,35350,35350,0
|
|
20240820,205800,160888708000,35350,35350,35350,35350,0
|
|
20240820,205700,160888708000,35350,35350,35350,35350,0
|
|
20240820,205600,160888708000,35350,35350,35350,35350,0
|
|
20240820,205500,160888708000,35350,35350,35350,35350,0
|
|
20240820,205400,160888708000,35350,35350,35350,35350,0
|
|
20240820,205300,160888708000,35350,35350,35350,35350,0
|
|
20240820,205200,160888708000,35350,35350,35350,35350,0
|
|
20240820,205100,160888708000,35350,35350,35350,35350,0
|
|
20240820,205000,160888708000,35350,35350,35350,35350,0
|
|
20240820,204900,160888708000,35350,35350,35350,35350,0
|
|
20240820,204800,160888708000,35350,35350,35350,35350,0
|
|
20240820,204700,160888708000,35350,35350,35350,35350,0
|
|
20240820,204600,160888708000,35350,35350,35350,35350,0
|
|
20240820,204500,160888708000,35350,35350,35350,35350,0
|
|
20240820,204400,160888708000,35350,35350,35350,35350,0
|
|
20240820,204300,160888708000,35350,35350,35350,35350,0
|
|
20240820,204200,160888708000,35350,35350,35350,35350,0
|
|
20240820,204100,160888708000,35350,35350,35350,35350,0
|
|
20240820,204000,160888708000,35350,35350,35350,35350,0
|
|
20240820,203900,160888708000,35350,35350,35350,35350,0
|
|
20240820,203800,160888708000,35350,35350,35350,35350,0
|
|
20240820,203700,160888708000,35350,35350,35350,35350,0
|
|
20240820,203600,160888708000,35350,35350,35350,35350,0
|
|
20240820,203500,160888708000,35350,35350,35350,35350,0
|
|
20240820,203400,160888708000,35350,35350,35350,35350,32457
|
|
20240820,203300,160888708000,35350,35350,35350,35350,0
|
|
20240820,203200,160888708000,35350,35350,35350,35350,0
|
|
20240820,203100,160888708000,35350,35350,35350,35350,0
|
|
20240820,203000,160888708000,35350,35350,35350,35350,0
|
|
20240820,202900,160888708000,35350,35350,35350,35350,0
|
|
20240820,202800,160888708000,35350,35350,35350,35350,0
|
|
20240820,202700,160888708000,35350,35350,35350,35350,0
|
|
20240820,202600,160888708000,35350,35350,35350,35350,0
|
|
20240820,202500,160888708000,35350,35350,35350,35350,0
|
|
20240820,202400,160888708000,35350,35350,35350,35350,0
|
|
20240820,202300,160888708000,35350,35350,35350,35350,0
|
|
20240820,202200,160888708000,35350,35350,35350,35350,0
|
|
20240820,202100,160888708000,35350,35350,35350,35350,0
|
|
20240820,202000,160888708000,35350,35350,35350,35350,0
|
|
20240820,201900,160888708000,35350,35350,35350,35350,0
|
|
20240820,201800,160888708000,35350,35350,35350,35350,0
|
|
20240820,201700,160888708000,35350,35350,35350,35350,0
|
|
20240820,201600,160888708000,35350,35350,35350,35350,0
|
|
20240820,201500,160888708000,35350,35350,35350,35350,0
|
|
20240820,201400,160888708000,35350,35350,35350,35350,0
|
|
20240820,201300,160888708000,35350,35350,35350,35350,0
|
|
20240820,201200,160888708000,35350,35350,35350,35350,0
|
|
20240820,201100,160888708000,35350,35350,35350,35350,0
|
|
20240820,201000,160888708000,35350,35350,35350,35350,0
|
|
20240820,200900,160888708000,35350,35350,35350,35350,0
|
|
20240820,200800,160888708000,35350,35350,35350,35350,0
|
|
20240820,200700,160888708000,35350,35350,35350,35350,0
|
|
20240820,200600,160888708000,35350,35350,35350,35350,0
|
|
20240820,200500,160888708000,35350,35350,35350,35350,0
|
|
20240820,200400,160888708000,35350,35350,35350,35350,32457
|
|
20240820,200300,160888708000,35350,35350,35350,35350,0
|
|
20240820,200200,160888708000,35350,35350,35350,35350,0
|
|
20240820,200100,160888708000,35350,35350,35350,35350,0
|
|
20240820,200000,160888708000,35350,35350,35350,35350,0
|
|
20240820,195900,160888708000,35350,35350,35350,35350,0
|
|
20240820,195800,160888708000,35350,35350,35350,35350,0
|
|
20240820,195700,160888708000,35350,35350,35350,35350,0
|
|
20240820,195600,160888708000,35350,35350,35350,35350,0
|
|
20240820,195500,160888708000,35350,35350,35350,35350,0
|
|
20240820,195400,160888708000,35350,35350,35350,35350,0
|
|
20240820,195300,160888708000,35350,35350,35350,35350,0
|
|
20240820,195200,160888708000,35350,35350,35350,35350,0
|
|
20240820,195100,160888708000,35350,35350,35350,35350,0
|
|
20240820,195000,160888708000,35350,35350,35350,35350,0
|
|
20240820,194900,160888708000,35350,35350,35350,35350,0
|
|
20240820,194800,160888708000,35350,35350,35350,35350,0
|
|
20240820,194700,160888708000,35350,35350,35350,35350,0
|
|
20240820,194600,160888708000,35350,35350,35350,35350,0
|
|
20240820,194500,160888708000,35350,35350,35350,35350,0
|
|
20240820,194400,160888708000,35350,35350,35350,35350,0
|
|
20240820,194300,160888708000,35350,35350,35350,35350,0
|
|
20240820,194200,160888708000,35350,35350,35350,35350,0
|
|
20240820,194100,160888708000,35350,35350,35350,35350,0
|
|
20240820,194000,160888708000,35350,35350,35350,35350,0
|
|
20240820,193900,160888708000,35350,35350,35350,35350,0
|
|
20240820,193800,160888708000,35350,35350,35350,35350,0
|
|
20240820,193700,160888708000,35350,35350,35350,35350,0
|
|
20240820,193600,160888708000,35350,35350,35350,35350,0
|
|
20240820,193500,160888708000,35350,35350,35350,35350,0
|
|
20240820,193400,160888708000,35350,35350,35350,35350,32457
|
|
20240820,193300,160888708000,35350,35350,35350,35350,0
|
|
20240820,193200,160888708000,35350,35350,35350,35350,0
|
|
20240820,193100,160888708000,35350,35350,35350,35350,0
|
|
20240820,193000,160888708000,35350,35350,35350,35350,0
|
|
20240820,192900,160888708000,35350,35350,35350,35350,0
|
|
20240820,192800,160888708000,35350,35350,35350,35350,0
|
|
20240820,192700,160888708000,35350,35350,35350,35350,0
|
|
20240820,192600,160888708000,35350,35350,35350,35350,0
|
|
20240820,192500,160888708000,35350,35350,35350,35350,0
|
|
20240820,192400,160888708000,35350,35350,35350,35350,0
|
|
20240820,192300,160888708000,35350,35350,35350,35350,0
|
|
20240820,192200,160888708000,35350,35350,35350,35350,0
|
|
20240820,192100,160888708000,35350,35350,35350,35350,0
|
|
20240820,192000,160888708000,35350,35350,35350,35350,0
|
|
20240820,191900,160888708000,35350,35350,35350,35350,0
|
|
20240820,191800,160888708000,35350,35350,35350,35350,0
|
|
20240820,191700,160888708000,35350,35350,35350,35350,0
|
|
20240820,191600,160888708000,35350,35350,35350,35350,0
|
|
20240820,191500,160888708000,35350,35350,35350,35350,0
|
|
20240820,191400,160888708000,35350,35350,35350,35350,0
|
|
20240820,191300,160888708000,35350,35350,35350,35350,0
|
|
20240820,191200,160888708000,35350,35350,35350,35350,0
|
|
20240820,191100,160888708000,35350,35350,35350,35350,0
|
|
20240820,191000,160888708000,35350,35350,35350,35350,0
|
|
20240820,190900,160888708000,35350,35350,35350,35350,0
|
|
20240820,190800,160888708000,35350,35350,35350,35350,0
|
|
20240820,190700,160888708000,35350,35350,35350,35350,0
|
|
20240820,190600,160888708000,35350,35350,35350,35350,0
|
|
20240820,190500,160888708000,35350,35350,35350,35350,0
|
|
20240820,190400,160888708000,35350,35350,35350,35350,32457
|
|
20240820,190300,160888708000,35350,35350,35350,35350,0
|
|
20240820,190200,160888708000,35350,35350,35350,35350,0
|
|
20240820,190100,160888708000,35350,35350,35350,35350,0
|
|
20240820,190000,160888708000,35350,35350,35350,35350,0
|
|
20240820,185900,160888708000,35350,35350,35350,35350,0
|
|
20240820,185800,160888708000,35350,35350,35350,35350,0
|
|
20240820,185700,160888708000,35350,35350,35350,35350,0
|
|
20240820,185600,160888708000,35350,35350,35350,35350,0
|
|
20240820,185500,160888708000,35350,35350,35350,35350,0
|
|
20240820,185400,160888708000,35350,35350,35350,35350,0
|
|
20240820,185300,160888708000,35350,35350,35350,35350,0
|
|
20240820,185200,160888708000,35350,35350,35350,35350,0
|
|
20240820,185100,160888708000,35350,35350,35350,35350,0
|
|
20240820,185000,160888708000,35350,35350,35350,35350,0
|
|
20240820,184900,160888708000,35350,35350,35350,35350,0
|
|
20240820,184800,160888708000,35350,35350,35350,35350,0
|
|
20240820,184700,160888708000,35350,35350,35350,35350,0
|
|
20240820,184600,160888708000,35350,35350,35350,35350,0
|
|
20240820,184500,160888708000,35350,35350,35350,35350,0
|
|
20240820,184400,160888708000,35350,35350,35350,35350,0
|
|
20240820,184300,160888708000,35350,35350,35350,35350,0
|
|
20240820,184200,160888708000,35350,35350,35350,35350,0
|
|
20240820,184100,160888708000,35350,35350,35350,35350,0
|
|
20240820,184000,160888708000,35350,35350,35350,35350,0
|
|
20240820,183900,160888708000,35350,35350,35350,35350,0
|
|
20240820,183800,160888708000,35350,35350,35350,35350,0
|
|
20240820,183700,160888708000,35350,35350,35350,35350,0
|
|
20240820,183600,160888708000,35350,35350,35350,35350,0
|
|
20240820,183500,160888708000,35350,35350,35350,35350,0
|
|
20240820,183400,160888708000,35350,35350,35350,35350,32457
|
|
20240820,183300,160888708000,35350,35350,35350,35350,0
|
|
20240820,183200,160888708000,35350,35350,35350,35350,0
|
|
20240820,183100,160888708000,35350,35350,35350,35350,0
|
|
20240820,183000,160888708000,35350,35350,35350,35350,0
|
|
20240820,182900,160888708000,35350,35350,35350,35350,0
|
|
20240820,182800,160888708000,35350,35350,35350,35350,0
|
|
20240820,182700,160888708000,35350,35350,35350,35350,0
|
|
20240820,182600,160888708000,35350,35350,35350,35350,0
|
|
20240820,182500,160888708000,35350,35350,35350,35350,0
|
|
20240820,182400,160888708000,35350,35350,35350,35350,0
|
|
20240820,182300,160888708000,35350,35350,35350,35350,0
|
|
20240820,182200,160888708000,35350,35350,35350,35350,0
|
|
20240820,182100,160888708000,35350,35350,35350,35350,0
|
|
20240820,182000,160888708000,35350,35350,35350,35350,0
|
|
20240820,181900,160888708000,35350,35350,35350,35350,0
|
|
20240820,181800,160888708000,35350,35350,35350,35350,0
|
|
20240820,181700,160888708000,35350,35350,35350,35350,0
|
|
20240820,181600,160888708000,35350,35350,35350,35350,0
|
|
20240820,181500,160888708000,35350,35350,35350,35350,0
|
|
20240820,181400,160888708000,35350,35350,35350,35350,0
|
|
20240820,181300,160888708000,35350,35350,35350,35350,0
|
|
20240820,181200,160888708000,35350,35350,35350,35350,0
|
|
20240820,181100,160888708000,35350,35350,35350,35350,0
|
|
20240820,181000,160888708000,35350,35350,35350,35350,0
|
|
20240820,180900,160888708000,35350,35350,35350,35350,0
|
|
20240820,180800,160888708000,35350,35350,35350,35350,0
|
|
20240820,180700,160888708000,35350,35350,35350,35350,0
|
|
20240820,180600,160888708000,35350,35350,35350,35350,0
|
|
20240820,180500,160888708000,35350,35350,35350,35350,0
|
|
20240820,180400,160888708000,35350,35350,35350,35350,32457
|
|
20240820,180300,160888708000,35350,35350,35350,35350,0
|
|
20240820,180200,160888708000,35350,35350,35350,35350,0
|
|
20240820,180100,160888708000,35350,35350,35350,35350,0
|
|
20240820,180000,160888708000,35350,35350,35350,35350,0
|
|
20240820,175900,160888708000,35350,35350,35350,35350,0
|
|
20240820,175800,160888708000,35350,35350,35350,35350,0
|
|
20240820,175700,160888708000,35350,35350,35350,35350,0
|
|
20240820,175600,160888708000,35350,35350,35350,35350,0
|
|
20240820,175500,160888708000,35350,35350,35350,35350,0
|
|
20240820,175400,160888708000,35350,35350,35350,35350,0
|
|
20240820,175300,160888708000,35350,35350,35350,35350,0
|
|
20240820,175200,160888708000,35350,35350,35350,35350,0
|
|
20240820,175100,160888708000,35350,35350,35350,35350,0
|
|
20240820,175000,160888708000,35350,35350,35350,35350,0
|
|
20240820,174900,160888708000,35350,35350,35350,35350,0
|
|
20240820,174800,160888708000,35350,35350,35350,35350,0
|
|
20240820,174700,160888708000,35350,35350,35350,35350,0
|
|
20240820,174600,160888708000,35350,35350,35350,35350,0
|
|
20240820,174500,160888708000,35350,35350,35350,35350,0
|
|
20240820,174400,160888708000,35350,35350,35350,35350,0
|
|
20240820,174300,160888708000,35350,35350,35350,35350,0
|
|
20240820,174200,160888708000,35350,35350,35350,35350,0
|
|
20240820,174100,160888708000,35350,35350,35350,35350,0
|
|
20240820,174000,160888708000,35350,35350,35350,35350,0
|
|
20240820,173900,160888708000,35350,35350,35350,35350,0
|
|
20240820,173800,160888708000,35350,35350,35350,35350,0
|
|
20240820,173700,160888708000,35350,35350,35350,35350,0
|
|
20240820,173600,160888708000,35350,35350,35350,35350,0
|
|
20240820,173500,160888708000,35350,35350,35350,35350,0
|
|
20240820,173400,160888708000,35350,35350,35350,35350,32457
|
|
20240820,173300,160888708000,35350,35350,35350,35350,0
|
|
20240820,173200,160888708000,35350,35350,35350,35350,0
|
|
20240820,173100,160888708000,35350,35350,35350,35350,0
|
|
20240820,173000,160888708000,35350,35350,35350,35350,0
|
|
20240820,172900,160888708000,35350,35350,35350,35350,0
|
|
20240820,172800,160888708000,35350,35350,35350,35350,0
|
|
20240820,172700,160888708000,35350,35350,35350,35350,0
|
|
20240820,172600,160888708000,35350,35350,35350,35350,0
|
|
20240820,172500,160888708000,35350,35350,35350,35350,0
|
|
20240820,172400,160888708000,35350,35350,35350,35350,0
|
|
20240820,172300,160888708000,35350,35350,35350,35350,0
|
|
20240820,172200,160888708000,35350,35350,35350,35350,0
|
|
20240820,172100,160888708000,35350,35350,35350,35350,0
|
|
20240820,172000,160888708000,35350,35350,35350,35350,0
|
|
20240820,171900,160888708000,35350,35350,35350,35350,0
|
|
20240820,171800,160888708000,35350,35350,35350,35350,0
|
|
20240820,171700,160888708000,35350,35350,35350,35350,0
|
|
20240820,171600,160888708000,35350,35350,35350,35350,0
|
|
20240820,171500,160888708000,35350,35350,35350,35350,0
|
|
20240820,171400,160888708000,35350,35350,35350,35350,0
|
|
20240820,171300,160888708000,35350,35350,35350,35350,0
|
|
20240820,171200,160888708000,35350,35350,35350,35350,0
|
|
20240820,171100,160888708000,35350,35350,35350,35350,0
|
|
20240820,171000,160888708000,35350,35350,35350,35350,0
|
|
20240820,170900,160888708000,35350,35350,35350,35350,0
|
|
20240820,170800,160888708000,35350,35350,35350,35350,0
|
|
20240820,170700,160888708000,35350,35350,35350,35350,0
|
|
20240820,170600,160888708000,35350,35350,35350,35350,0
|
|
20240820,170500,160888708000,35350,35350,35350,35350,0
|
|
20240820,170400,160888708000,35350,35350,35350,35350,32457
|
|
20240820,170300,160888708000,35350,35350,35350,35350,0
|
|
20240820,170200,160888708000,35350,35350,35350,35350,0
|
|
20240820,170100,160888708000,35350,35350,35350,35350,0
|
|
20240820,170000,160888708000,35350,35350,35350,35350,0
|
|
20240820,165900,160888708000,35350,35350,35350,35350,0
|
|
20240820,165800,160888708000,35350,35350,35350,35350,0
|
|
20240820,165700,160888708000,35350,35350,35350,35350,0
|
|
20240820,165600,160888708000,35350,35350,35350,35350,0
|
|
20240820,165500,160888708000,35350,35350,35350,35350,0
|
|
20240820,165400,160888708000,35350,35350,35350,35350,0
|
|
20240820,165300,160888708000,35350,35350,35350,35350,0
|
|
20240820,165200,160888708000,35350,35350,35350,35350,0
|
|
20240820,165100,160888708000,35350,35350,35350,35350,0
|
|
20240820,165000,160888708000,35350,35350,35350,35350,0
|
|
20240820,164900,160888708000,35350,35350,35350,35350,0
|
|
20240820,164800,160888708000,35350,35350,35350,35350,0
|
|
20240820,164700,160888708000,35350,35350,35350,35350,0
|
|
20240820,164600,160888708000,35350,35350,35350,35350,0
|
|
20240820,164500,160888708000,35350,35350,35350,35350,0
|
|
20240820,164400,160888708000,35350,35350,35350,35350,0
|
|
20240820,164300,160888708000,35350,35350,35350,35350,0
|
|
20240820,164200,160888708000,35350,35350,35350,35350,0
|
|
20240820,164100,160888708000,35350,35350,35350,35350,0
|
|
20240820,164000,160888708000,35350,35350,35350,35350,0
|
|
20240820,163900,160888708000,35350,35350,35350,35350,0
|
|
20240820,163800,160888708000,35350,35350,35350,35350,0
|
|
20240820,163700,160888708000,35350,35350,35350,35350,0
|
|
20240820,163600,160888708000,35350,35350,35350,35350,0
|
|
20240820,163500,160888708000,35350,35350,35350,35350,0
|
|
20240820,163400,160888708000,35350,35350,35350,35350,32457
|
|
20240820,163300,160888708000,35350,35350,35350,35350,0
|
|
20240820,163200,160888708000,35350,35350,35350,35350,0
|
|
20240820,163100,160888708000,35350,35350,35350,35350,0
|
|
20240820,163000,160888708000,35350,35350,35350,35350,0
|
|
20240820,162900,160888708000,35350,35350,35350,35350,0
|
|
20240820,162800,160888708000,35350,35350,35350,35350,0
|
|
20240820,162700,160888708000,35350,35350,35350,35350,0
|
|
20240820,162600,160888708000,35350,35350,35350,35350,0
|
|
20240820,162500,160888708000,35350,35350,35350,35350,0
|
|
20240820,162400,160888708000,35350,35350,35350,35350,0
|
|
20240820,162300,160888708000,35350,35350,35350,35350,0
|
|
20240820,162200,160888708000,35350,35350,35350,35350,0
|
|
20240820,162100,160888708000,35350,35350,35350,35350,0
|
|
20240820,162000,160888708000,35350,35350,35350,35350,0
|
|
20240820,161900,160888708000,35350,35350,35350,35350,0
|
|
20240820,161800,160888708000,35350,35350,35350,35350,0
|
|
20240820,161700,160888708000,35350,35350,35350,35350,0
|
|
20240820,161600,160888708000,35350,35350,35350,35350,0
|
|
20240820,161500,160888708000,35350,35350,35350,35350,0
|
|
20240820,161400,160888708000,35350,35350,35350,35350,0
|
|
20240820,161300,160888708000,35350,35350,35350,35350,0
|
|
20240820,161200,160888708000,35350,35350,35350,35350,0
|
|
20240820,161100,160888708000,35350,35350,35350,35350,0
|
|
20240820,161000,160888708000,35350,35350,35350,35350,0
|
|
20240820,160900,160888708000,35350,35350,35350,35350,0
|
|
20240820,160800,160888708000,35350,35350,35350,35350,0
|
|
20240820,160700,160888708000,35350,35350,35350,35350,0
|
|
20240820,160600,160888708000,35350,35350,35350,35350,0
|
|
20240820,160500,160888708000,35350,35350,35350,35350,0
|
|
20240820,160400,160888708000,35350,35350,35350,35350,32457
|
|
20240820,160300,160888708000,35350,35350,35350,35350,0
|
|
20240820,160200,160888708000,35350,35350,35350,35350,0
|
|
20240820,160100,160888708000,35350,35350,35350,35350,0
|
|
20240820,160000,160888708000,35350,35350,35350,35350,0
|
|
20240820,155900,160888708000,35350,35350,35350,35350,0
|
|
20240820,155800,160888708000,35350,35350,35350,35350,0
|
|
20240820,155700,160888708000,35350,35350,35350,35350,0
|
|
20240820,155600,160888708000,35350,35350,35350,35350,0
|
|
20240820,155500,160888708000,35350,35350,35350,35350,0
|
|
20240820,155400,160888708000,35350,35350,35350,35350,0
|
|
20240820,155300,160888708000,35350,35350,35350,35350,0
|
|
20240820,155200,160888708000,35350,35350,35350,35350,0
|
|
20240820,155100,160888708000,35350,35350,35350,35350,0
|
|
20240820,155000,160888708000,35350,35350,35350,35350,0
|
|
20240820,154900,160888708000,35350,35350,35350,35350,0
|
|
20240820,154800,160888708000,35350,35350,35350,35350,0
|
|
20240820,154700,160888708000,35350,35350,35350,35350,0
|
|
20240820,154600,160888708000,35350,35350,35350,35350,0
|
|
20240820,154500,160888708000,35350,35350,35350,35350,0
|
|
20240820,154400,160888708000,35350,35350,35350,35350,0
|
|
20240820,154300,160888708000,35350,35350,35350,35350,0
|
|
20240820,154200,160888708000,35350,35350,35350,35350,0
|
|
20240820,154100,160888708000,35350,35350,35350,35350,0
|
|
20240820,154000,160888708000,35350,35350,35350,35350,0
|
|
20240820,153900,160888708000,35350,35350,35350,35350,0
|
|
20240820,153800,160888708000,35350,35350,35350,35350,0
|
|
20240820,153700,160888708000,35350,35350,35350,35350,0
|
|
20240820,153600,160888708000,35350,35350,35350,35350,0
|
|
20240820,153500,160888708000,35350,35350,35350,35350,0
|
|
20240820,153400,160888708000,35350,35350,35350,35350,32457
|
|
20240820,153300,160888708000,35350,35350,35350,35350,0
|
|
20240820,153200,160888708000,35350,35350,35350,35350,0
|
|
20240820,153100,160888708000,35350,35350,35350,35350,0
|
|
20240820,153000,160888708000,35350,35350,35350,35350,32457
|
|
20240820,152900,159741353050,35300,35300,35300,35300,0
|
|
20240820,152800,159741353050,35300,35300,35300,35300,0
|
|
20240820,152700,159741353050,35300,35300,35300,35300,0
|
|
20240820,152600,159741353050,35300,35300,35300,35300,0
|
|
20240820,152500,159741353050,35300,35300,35300,35300,0
|
|
20240820,152400,159741353050,35300,35300,35300,35300,0
|
|
20240820,152300,159741353050,35300,35300,35300,35300,0
|
|
20240820,152200,159741353050,35300,35300,35300,35300,0
|
|
20240820,152100,159741353050,35300,35300,35300,35300,0
|
|
20240820,152000,159741353050,35300,35300,35300,35300,0
|
|
20240820,151900,159741353050,35300,35350,35350,35200,15631
|
|
20240820,151800,159189677650,35350,35100,35350,35100,7772
|
|
20240820,151700,158915879300,35150,35150,35200,35100,4263
|
|
20240820,151600,158766099400,35150,35050,35150,35000,7061
|
|
20240820,151500,158518399150,35100,35200,35200,35050,4395
|
|
20240820,151400,158363987750,35150,35150,35200,35150,3253
|
|
20240820,151300,158249619800,35150,35200,35200,35150,5060
|
|
20240820,151200,158071627000,35200,35150,35250,35150,3580
|
|
20240820,151100,157945624700,35150,35150,35200,35100,2003
|
|
20240820,151000,157875210900,35200,35200,35200,35150,1522
|
|
20240820,150900,157821683150,35150,35250,35300,35050,6377
|
|
20240820,150800,157597524500,35250,35150,35250,35050,8252
|
|
20240820,150700,157307367000,35150,35200,35200,35000,11547
|
|
20240820,150600,156902287950,35200,35150,35200,35100,4124
|
|
20240820,150500,156757382900,35150,35100,35150,35050,4484
|
|
20240820,150400,156599889350,35100,35150,35200,35100,5197
|
|
20240820,150300,156417248000,35150,35200,35250,35150,7396
|
|
20240820,150200,156156891350,35250,35300,35300,35200,7389
|
|
20240820,150100,155896448050,35300,35400,35450,35300,6253
|
|
20240820,150000,155675315650,35400,35150,35400,35150,8815
|
|
20240820,145900,155364390100,35200,35250,35250,35150,5108
|
|
20240820,145800,155184678100,35250,35450,35450,35200,7912
|
|
20240820,145700,154905177000,35450,35450,35450,35350,3898
|
|
20240820,145600,154767120150,35450,35350,35450,35250,4421
|
|
20240820,145500,154610804300,35350,35200,35350,35150,8436
|
|
20240820,145400,154313595700,35200,35250,35250,35150,2981
|
|
20240820,145300,154208604050,35250,35200,35300,35200,2656
|
|
20240820,145200,154115012650,35200,35250,35250,35200,2488
|
|
20240820,145100,154027338950,35250,35200,35300,35200,4252
|
|
20240820,145000,153877495650,35200,35100,35250,35100,3496
|
|
20240820,144900,153754495550,35100,34950,35150,34950,6481
|
|
20240820,144800,153527220250,35000,35000,35000,34950,2614
|
|
20240820,144700,153435811350,35000,35000,35050,34950,1828
|
|
20240820,144600,153371838000,34950,35000,35000,34950,1923
|
|
20240820,144500,153304554150,35000,35100,35100,34950,5602
|
|
20240820,144400,153108405000,35100,35200,35200,35000,4926
|
|
20240820,144300,152935525700,35150,35200,35250,35100,2851
|
|
20240820,144200,152835286950,35200,35200,35250,35150,4115
|
|
20240820,144100,152690442300,35200,35300,35300,35150,4529
|
|
20240820,144000,152530880550,35350,35350,35450,35250,4366
|
|
20240820,143900,152376619300,35350,35450,35550,35350,11940
|
|
20240820,143800,151953093900,35450,35150,35550,35150,15944
|
|
20240820,143700,151388819200,35200,35250,35250,35150,2578
|
|
20240820,143600,151298121850,35200,35250,35300,35200,4297
|
|
20240820,143500,151146727450,35200,35300,35350,35200,6867
|
|
20240820,143400,150904505850,35350,35200,35350,35200,6812
|
|
20240820,143300,150664113600,35200,35200,35200,35100,5996
|
|
20240820,143200,150453273950,35200,35150,35250,35100,11443
|
|
20240820,143100,150050623700,35200,34950,35200,34950,10231
|
|
20240820,143000,149691505900,34950,34950,35000,34900,3186
|
|
20240820,142900,149580156550,34850,34900,35050,34850,8474
|
|
20240820,142800,149283801700,34900,34900,34900,34850,2254
|
|
20240820,142700,149205163100,34900,34650,34900,34600,6401
|
|
20240820,142600,148982416250,34600,34600,34650,34550,3423
|
|
20240820,142500,148863982800,34500,34450,34650,34400,3112
|
|
20240820,142400,148756529950,34400,34350,34500,34350,5016
|
|
20240820,142300,148584036600,34400,34450,34500,34300,4294
|
|
20240820,142200,148436286350,34450,34450,34600,34400,5159
|
|
20240820,142100,148258327650,34500,34700,34700,34250,24262
|
|
20240820,142000,147422937500,34650,34750,34750,34650,3629
|
|
20240820,141900,147296976150,34750,34750,34800,34750,776
|
|
20240820,141800,147269996250,34800,34750,34900,34750,865
|
|
20240820,141700,147239893750,34750,34800,34850,34700,3776
|
|
20240820,141600,147108593100,34800,34750,34850,34750,2603
|
|
20240820,141500,147018012100,34750,34850,34850,34750,1812
|
|
20240820,141400,146955020900,34850,34900,34900,34800,2234
|
|
20240820,141300,146877263450,34900,34900,34900,34850,1037
|
|
20240820,141200,146841099900,34850,34850,34900,34800,1068
|
|
20240820,141100,146803897200,34800,34800,34850,34750,1136
|
|
20240820,141000,146764365450,34800,34850,34900,34800,925
|
|
20240820,140900,146732148700,34850,34850,34900,34800,799
|
|
20240820,140800,146704297000,34900,34900,34900,34800,1965
|
|
20240820,140700,146635828250,34850,34950,34950,34850,1158
|
|
20240820,140600,146595401650,34950,35050,35050,34950,4358
|
|
20240820,140500,146442909500,35050,35000,35050,34950,4544
|
|
20240820,140400,146283796350,35000,34950,35000,34900,1698
|
|
20240820,140300,146224432350,34950,34900,34950,34850,1786
|
|
20240820,140200,146162089950,34850,34800,34900,34750,782
|
|
20240820,140100,146134859550,34750,34750,34800,34700,820
|
|
20240820,140000,146106362450,34750,34700,34800,34650,3565
|
|
20240820,135900,145982731600,34700,34750,34800,34650,2208
|
|
20240820,135800,145906066850,34750,34800,34850,34750,2590
|
|
20240820,135700,145816013500,34750,34850,34850,34750,889
|
|
20240820,135600,145785083800,34850,34800,34850,34800,2519
|
|
20240820,135500,145697415300,34800,34900,34900,34800,872
|
|
20240820,135400,145667030400,34900,35000,35050,34800,7121
|
|
20240820,135300,145418104400,35000,34900,35000,34850,6000
|
|
20240820,135200,145208326300,34850,34850,34900,34800,1410
|
|
20240820,135100,145159194250,34850,34750,34850,34750,1325
|
|
20240820,135000,145113096700,34750,34700,34800,34700,1068
|
|
20240820,134900,145075966000,34750,34700,34750,34700,705
|
|
20240820,134800,145051495150,34650,34700,34700,34650,1256
|
|
20240820,134700,145007945600,34700,34750,34800,34650,2428
|
|
20240820,134600,144923650650,34800,34800,34850,34750,828
|
|
20240820,134500,144894838700,34800,34850,34900,34750,4920
|
|
20240820,134400,144723479500,34850,34650,34850,34600,2666
|
|
20240820,134300,144630905200,34650,34600,34650,34600,1671
|
|
20240820,134200,144573067300,34600,34650,34650,34600,1353
|
|
20240820,134100,144526239700,34650,34600,34650,34500,4039
|
|
20240820,134000,144386590400,34550,34600,34650,34550,2219
|
|
20240820,133900,144309837250,34550,34600,34700,34550,7218
|
|
20240820,133800,144060315400,34600,34550,34650,34550,4534
|
|
20240820,133700,143903505750,34550,34750,34750,34550,5785
|
|
20240820,133600,143703042450,34750,34800,34800,34750,3365
|
|
20240820,133500,143586015550,34800,34750,34850,34700,3662
|
|
20240820,133400,143458663100,34750,34600,34750,34500,5100
|
|
20240820,133300,143281881150,34600,34500,34650,34500,10018
|
|
20240820,133200,142935651900,34500,34300,34650,34250,16008
|
|
20240820,133100,142383868500,34300,34900,34950,34300,35798
|
|
20240820,133000,141144699300,34950,35200,35200,34850,21862
|
|
20240820,132900,140379596600,35200,35200,35200,35150,1001
|
|
20240820,132800,140344408600,35150,35200,35200,35150,1537
|
|
20240820,132700,140290360350,35150,35150,35200,35150,1714
|
|
20240820,132600,140230100350,35200,35150,35200,35150,3324
|
|
20240820,132500,140113164700,35150,35200,35250,35150,2508
|
|
20240820,132400,140024916200,35200,35250,35300,35150,2418
|
|
20240820,132300,139939781550,35250,35300,35350,35250,2277
|
|
20240820,132200,139859403150,35350,35350,35400,35300,1884
|
|
20240820,132100,139792845350,35350,35500,35550,35350,4099
|
|
20240820,132000,139647668600,35500,35450,35500,35400,5199
|
|
20240820,131900,139463221700,35450,35300,35450,35300,1926
|
|
20240820,131800,139395050750,35250,35200,35300,35200,2953
|
|
20240820,131700,139291021150,35200,35200,35250,35150,1649
|
|
20240820,131600,139233005000,35200,35250,35250,35150,2239
|
|
20240820,131500,139154212550,35200,35150,35250,35100,1974
|
|
20240820,131400,139084810700,35200,35200,35250,35100,3054
|
|
20240820,131300,138977381500,35200,35300,35300,35200,2082
|
|
20240820,131200,138904051300,35250,35150,35350,35150,3113
|
|
20240820,131100,138794295050,35200,35100,35200,35050,2629
|
|
20240820,131000,138701959200,35100,35100,35100,35050,2179
|
|
20240820,130900,138625505350,35100,35100,35150,35050,6530
|
|
20240820,130800,138396438150,35050,35100,35100,35050,2012
|
|
20240820,130700,138325861450,35100,35050,35100,35000,4101
|
|
20240820,130600,138182217200,35000,35100,35100,34950,7528
|
|
20240820,130500,137918695600,35100,35200,35250,34950,14993
|
|
20240820,130400,137393101050,35200,35200,35300,35050,4240
|
|
20240820,130300,137244069100,35100,35450,35450,35100,9438
|
|
20240820,130200,136911621700,35450,35550,35550,35400,5563
|
|
20240820,130100,136714228050,35550,35500,35550,35450,4804
|
|
20240820,130000,136543591700,35500,35250,35550,35250,8384
|
|
20240820,125900,136246924100,35300,35600,35650,34850,35727
|
|
20240820,125800,134989432700,35600,35800,35850,35600,15540
|
|
20240820,125700,134434831250,35750,35850,35900,35750,8606
|
|
20240820,125600,134126645050,35850,36150,36150,35850,8568
|
|
20240820,125500,133818215400,36150,36250,36300,36150,6697
|
|
20240820,125400,133575565050,36200,36100,36200,36050,4486
|
|
20240820,125300,133413491200,36050,36150,36250,36050,7594
|
|
20240820,125200,133138809350,36150,36000,36200,36000,8829
|
|
20240820,125100,132819615900,36050,35900,36050,35850,3614
|
|
20240820,125000,132689734700,35850,36050,36100,35800,8134
|
|
20240820,124900,132397594150,36050,35850,36100,35850,7115
|
|
20240820,124800,132141691700,35850,35800,35900,35750,2522
|
|
20240820,124700,132051345500,35750,35800,35850,35750,3378
|
|
20240820,124600,131930488150,35750,35850,35850,35750,6962
|
|
20240820,124500,131681446350,35900,35800,35900,35750,3976
|
|
20240820,124400,131538956450,35750,35850,35850,35750,6599
|
|
20240820,124300,131302740250,35850,35900,35950,35850,4236
|
|
20240820,124200,131150715550,35900,35750,35900,35750,4306
|
|
20240820,124100,130996649250,35750,35800,36000,35750,5251
|
|
20240820,124000,130808533500,35750,36050,36050,35700,21116
|
|
20240820,123900,130051101600,36050,36050,36150,36050,3158
|
|
20240820,123800,129937138350,36050,36150,36200,36050,4397
|
|
20240820,123700,129778331200,36150,36250,36300,36100,5591
|
|
20240820,123600,129576019750,36250,36050,36350,36000,8473
|
|
20240820,123500,129269178000,36050,36100,36200,36000,11429
|
|
20240820,123400,128856955050,36100,36250,36350,36100,14487
|
|
20240820,123300,128331662350,36300,36600,36600,36200,16132
|
|
20240820,123200,127744672550,36550,36400,36600,36350,12796
|
|
20240820,123100,127277662150,36400,36650,36650,36250,20086
|
|
20240820,123000,126545295550,36650,36550,36750,36500,49163
|
|
20240820,122900,124742386400,36600,36150,36650,36100,49386
|
|
20240820,122800,122942436050,36100,36100,36150,36000,7801
|
|
20240820,122700,122660836850,36100,36050,36150,36000,3896
|
|
20240820,122600,122520266000,36050,35950,36150,35950,7284
|
|
20240820,122500,122257333400,35950,36200,36200,35950,9200
|
|
20240820,122400,121925244200,36200,35950,36200,35950,7937
|
|
20240820,122300,121638920600,36000,36100,36150,35950,6097
|
|
20240820,122200,121419085300,36100,35950,36100,35800,7399
|
|
20240820,122100,121153137100,35850,36050,36100,35700,14009
|
|
20240820,122000,120650229800,36050,36150,36250,36050,10201
|
|
20240820,121900,120281332950,36150,36050,36250,36050,13184
|
|
20240820,121800,119804717600,36050,36200,36350,36050,21651
|
|
20240820,121700,119020911800,36200,36000,36350,36000,50380
|
|
20240820,121600,117195986700,36050,35950,36100,35900,20616
|
|
20240820,121500,116453488200,35950,35650,36000,35650,23900
|
|
20240820,121400,115595678350,35700,35800,35800,35700,8297
|
|
20240820,121300,115299120350,35800,35500,35850,35500,11245
|
|
20240820,121200,114897011200,35500,35500,35500,35400,3736
|
|
20240820,121100,114764570950,35450,35600,35600,35450,2530
|
|
20240820,121000,114674752050,35550,35600,35650,35550,1912
|
|
20240820,120900,114606735150,35650,35750,35750,35450,6603
|
|
20240820,120800,114371370500,35750,35550,35750,35500,4951
|
|
20240820,120700,114194775800,35550,35500,35550,35450,1764
|
|
20240820,120600,114132146550,35550,35600,35650,35500,4498
|
|
20240820,120500,113972155350,35600,35700,35700,35600,6725
|
|
20240820,120400,113732311100,35700,35450,35750,35450,13278
|
|
20240820,120300,113259328400,35500,35400,35500,35400,2684
|
|
20240820,120200,113164107200,35400,35350,35450,35350,2678
|
|
20240820,120100,113069271300,35350,35250,35400,35200,878
|
|
20240820,120000,113038300900,35250,35350,35400,35200,2496
|
|
20240820,115900,112950242400,35300,35300,35400,35300,1704
|
|
20240820,115800,112890013700,35300,35300,35350,35250,3067
|
|
20240820,115700,112781761050,35350,35300,35400,35300,1374
|
|
20240820,115600,112733218350,35300,35350,35400,35300,3411
|
|
20240820,115500,112612762500,35350,35300,35400,35300,810
|
|
20240820,115400,112584116700,35300,35350,35400,35300,1924
|
|
20240820,115300,112516160550,35350,35400,35400,35300,1648
|
|
20240820,115200,112457898800,35400,35500,35550,35400,7792
|
|
20240820,115100,112181398800,35500,35400,35500,35350,10598
|
|
20240820,115000,111805709650,35350,35300,35400,35250,4799
|
|
20240820,114900,111636213650,35300,35250,35300,35200,2048
|
|
20240820,114800,111564000550,35250,35200,35300,35150,2495
|
|
20240820,114700,111476099500,35250,35100,35250,35050,3578
|
|
20240820,114600,111350428000,35050,35050,35150,35050,3873
|
|
20240820,114500,111214568050,35100,35050,35100,35000,2195
|
|
20240820,114400,111137684300,35050,35100,35150,35050,3274
|
|
20240820,114300,111022820500,35150,35100,35200,35100,2817
|
|
20240820,114200,110923809250,35100,35200,35200,35050,4474
|
|
20240820,114100,110766614500,35150,35200,35250,35150,3188
|
|
20240820,114000,110654445150,35200,35150,35200,35100,3700
|
|
20240820,113900,110524368800,35150,35050,35150,35000,4102
|
|
20240820,113800,110380353600,35050,35100,35100,35000,4496
|
|
20240820,113700,110222738600,35100,35050,35100,35000,2964
|
|
20240820,113600,110118835500,35050,35000,35050,34950,5678
|
|
20240820,113500,109920050950,35050,35100,35100,34950,7734
|
|
20240820,113400,109649176050,35150,34950,35250,34950,9805
|
|
20240820,113300,109304914450,34950,34800,34950,34700,17320
|
|
20240820,113200,108702539950,34800,34950,35000,34800,17513
|
|
20240820,113100,108091234250,34950,35200,35250,34950,17852
|
|
20240820,113000,107465968950,35200,35150,35250,35100,5829
|
|
20240820,112900,107261021650,35200,35450,35500,35150,12201
|
|
20240820,112800,106830384900,35400,35500,35550,35400,3986
|
|
20240820,112700,106688963000,35500,35400,35550,35400,3672
|
|
20240820,112600,106558798800,35400,35500,35550,35400,6313
|
|
20240820,112500,106334743450,35550,35500,35550,35450,4463
|
|
20240820,112400,106176253750,35500,35350,35500,35350,4647
|
|
20240820,112300,106011588150,35350,35350,35400,35300,3320
|
|
20240820,112200,105894216700,35350,35400,35450,35350,3945
|
|
20240820,112100,105754554400,35400,35450,35550,35350,11859
|
|
20240820,112000,105334036350,35500,35250,35500,35250,14377
|
|
20240820,111900,104824702250,35300,35150,35300,35100,6410
|
|
20240820,111800,104599180950,35200,35150,35250,35150,4684
|
|
20240820,111700,104434332050,35200,35150,35250,35100,4934
|
|
20240820,111600,104260785300,35150,35050,35200,35000,11240
|
|
20240820,111500,103866030700,35050,35350,35350,34950,32750
|
|
20240820,111400,102717130750,35300,35400,35400,35300,6853
|
|
20240820,111300,102474872850,35400,35500,35500,35350,9682
|
|
20240820,111200,102131777050,35500,35350,35500,35300,10889
|
|
20240820,111100,101745762150,35350,35450,35450,35150,12129
|
|
20240820,111000,101317715450,35450,35200,35500,35100,41396
|
|
20240820,110900,99856829450,35250,35600,35650,35150,51289
|
|
20240820,110800,98043626250,35650,36050,36100,35550,33117
|
|
20240820,110700,96858867400,36100,36150,36200,36050,6977
|
|
20240820,110600,96607013700,36150,35950,36150,35950,8663
|
|
20240820,110500,96294308450,35900,36100,36150,35900,16724
|
|
20240820,110400,95691450000,36050,35950,36150,35900,16922
|
|
20240820,110300,95081338450,36000,35800,36000,35750,14856
|
|
20240820,110200,94548601550,35850,35850,35850,35650,35663
|
|
20240820,110100,93274027950,35850,36250,36250,35800,26421
|
|
20240820,110000,92322654550,36250,36000,36250,35950,25006
|
|
20240820,105900,91418896950,35950,36150,36150,35950,46150
|
|
20240820,105800,89757062300,36150,36300,36350,36150,26869
|
|
20240820,105700,88782349550,36250,36550,36550,36050,59900
|
|
20240820,105600,86609093650,36550,36600,36750,36500,29566
|
|
20240820,105500,85527514150,36600,36800,36900,36500,45162
|
|
20240820,105400,83871284450,36800,36850,37100,36800,28231
|
|
20240820,105300,82828700550,36850,37300,37300,36750,49024
|
|
20240820,105200,81016184050,37300,37400,37450,37050,63411
|
|
20240820,105100,78653100050,37400,37200,37500,37050,92477
|
|
20240820,105000,75206490850,37250,37250,37250,37250,0
|
|
20240820,104900,75206490850,37250,37150,37250,37100,35145
|
|
20240820,104800,73898335350,37150,36700,37150,36700,33376
|
|
20240820,104700,72662523000,36700,37050,37050,36650,39300
|
|
20240820,104600,71215124650,37050,37000,37200,36950,41173
|
|
20240820,104500,69688415050,37000,37050,37050,36850,35727
|
|
20240820,104400,68367769850,37100,36850,37250,36600,80993
|
|
20240820,104300,65367679250,36850,36850,36900,36650,22227
|
|
20240820,104200,64550640750,36800,36600,37050,36600,34824
|
|
20240820,104100,63265804550,36600,36900,36950,36600,33384
|
|
20240820,104000,62039844550,36900,36700,37100,36700,61823
|
|
20240820,103900,59753981150,36700,36850,36900,36550,42152
|
|
20240820,103800,58205807000,36900,36850,37100,36750,104380
|
|
20240820,103700,54347367900,36850,36200,36950,36150,97425
|
|
20240820,103600,50780698300,36200,36200,36250,35800,41552
|
|
20240820,103500,49283069200,36200,36400,36450,35650,82253
|
|
20240820,103400,46314608350,36450,36400,36850,36300,74383
|
|
20240820,103300,43592439600,36350,36750,36800,36200,68411
|
|
20240820,103200,41094399700,36800,36550,36800,36050,123638
|
|
20240820,103100,36577337350,36550,36300,36700,36150,160776
|
|
20240820,103000,30713970850,36350,35100,36350,35050,178264
|
|
20240820,102900,24348766500,35000,34700,35100,34600,77513
|
|
20240820,102800,21643063500,34700,34300,34700,34300,16960
|
|
20240820,102700,21057886200,34450,34300,34450,34200,5317
|
|
20240820,102600,20875479650,34350,34300,34350,34250,5728
|
|
20240820,102500,20678980150,34300,34300,34300,34200,3455
|
|
20240820,102400,20560563450,34300,34100,34300,34050,4812
|
|
20240820,102300,20395937350,34050,33950,34200,33950,1113
|
|
20240820,102200,20358081850,33950,34000,34000,33950,3532
|
|
20240820,102100,20238068100,34050,34050,34050,34000,701
|
|
20240820,102000,20214233200,34000,34050,34050,34000,1168
|
|
20240820,101900,20174506250,34050,34050,34150,34000,1052
|
|
20240820,101800,20138666000,34150,34150,34150,34050,970
|
|
20240820,101700,20105577400,34150,34150,34200,34150,1252
|
|
20240820,101600,20062784950,34200,34150,34250,34100,2999
|
|
20240820,101500,19960266400,34200,34100,34200,34100,2180
|
|
20240820,101400,19885849350,34100,33950,34100,33950,1790
|
|
20240820,101300,19824941700,34000,33900,34000,33850,3643
|
|
20240820,101200,19701471850,33900,33900,33950,33900,3125
|
|
20240820,101100,19595532550,33900,33950,34000,33900,2447
|
|
20240820,101000,19512533200,33950,34100,34100,33900,5903
|
|
20240820,100900,19311891400,34050,33950,34150,33950,1592
|
|
20240820,100800,19257712550,33950,34050,34050,33950,5072
|
|
20240820,100700,19085313650,34000,34050,34050,34000,1377
|
|
20240820,100600,19038442800,34000,34050,34100,34000,3740
|
|
20240820,100500,18911185600,34100,34100,34150,34050,1042
|
|
20240820,100400,18875657500,34100,34050,34150,34050,2368
|
|
20240820,100300,18794972300,34050,34100,34150,34050,772
|
|
20240820,100200,18768648150,34150,34100,34150,34050,1827
|
|
20240820,100100,18706347800,34150,34250,34250,34100,2810
|
|
20240820,100000,18610330150,34250,34250,34300,34200,2761
|
|
20240820,095900,18515829500,34250,34350,34400,34250,3451
|
|
20240820,095800,18397465150,34400,34250,34550,34250,13594
|
|
20240820,095700,17929407950,34300,34300,34300,34250,1679
|
|
20240820,095600,17871843600,34300,34350,34400,34300,2551
|
|
20240820,095500,17784231500,34400,34350,34400,34250,3898
|
|
20240820,095400,17650380900,34350,34200,34400,34150,15018
|
|
20240820,095300,17135234750,34200,34050,34200,34000,2811
|
|
20240820,095200,17039437050,34050,34050,34100,34050,808
|
|
20240820,095100,17011918950,34050,34050,34050,34000,1779
|
|
20240820,095000,16951408700,34000,34000,34100,34000,2034
|
|
20240820,094900,16882243200,34000,34150,34150,34000,4658
|
|
20240820,094800,16723605750,34150,34050,34250,34050,4019
|
|
20240820,094700,16586404800,34050,34050,34100,34050,2517
|
|
20240820,094600,16500699100,34050,34100,34200,34050,2212
|
|
20240820,094500,16425275850,34150,34100,34200,34050,2327
|
|
20240820,094400,16345900550,34100,34150,34150,33950,3087
|
|
20240820,094300,16240789600,34150,34050,34250,34000,4158
|
|
20240820,094200,16098766000,34050,34100,34100,34000,2191
|
|
20240820,094100,16024149500,34100,34100,34100,34050,1265
|
|
20240820,094000,15981030250,34100,34000,34100,33950,2793
|
|
20240820,093900,15886006450,34050,33950,34050,33950,3154
|
|
20240820,093800,15778774200,34000,33900,34000,33850,2001
|
|
20240820,093700,15710917600,33900,34050,34100,33850,4628
|
|
20240820,093600,15553791150,34050,33850,34050,33800,3979
|
|
20240820,093500,15418857700,33850,34100,34150,33850,8340
|
|
20240820,093400,15135583200,34150,34150,34250,34100,2551
|
|
20240820,093300,15048385150,34150,34050,34200,34000,2403
|
|
20240820,093200,14966477700,34100,34000,34100,34000,1692
|
|
20240820,093100,14908913700,34000,33850,34150,33800,10097
|
|
20240820,093000,14566543150,33850,34100,34150,33850,10475
|
|
20240820,092900,14210453350,34100,34450,34450,34100,6633
|
|
20240820,092800,13983241550,34450,34000,34450,34000,6218
|
|
20240820,092700,13770342850,34000,34200,34250,34000,9045
|
|
20240820,092600,13461917950,34250,34300,34350,34250,3405
|
|
20240820,092500,13345205700,34300,34500,34500,34300,5115
|
|
20240820,092400,13169220000,34500,34400,34600,34400,10370
|
|
20240820,092300,12811354300,34450,34200,34450,34000,9419
|
|
20240820,092200,12489672400,34200,34500,34500,34200,13558
|
|
20240820,092100,12023588300,34400,34200,34600,34150,16293
|
|
20240820,092000,11463184200,34200,34400,34400,34150,9260
|
|
20240820,091900,11145828450,34400,34450,34550,34300,14383
|
|
20240820,091800,10650786950,34500,34300,34650,34250,37305
|
|
20240820,091700,9363970000,34250,33800,34300,33700,13300
|
|
20240820,091600,8912848550,33750,33750,33850,33700,3834
|
|
20240820,091500,8783384750,33800,33950,33950,33700,10903
|
|
20240820,091400,8414839350,33900,34000,34050,33900,7742
|
|
20240820,091300,8151990300,34000,34050,34250,34000,7591
|
|
20240820,091200,7893058850,34000,34100,34150,33950,8574
|
|
20240820,091100,7601381550,34100,33950,34300,33950,14631
|
|
20240820,091000,7101688050,33950,34050,34100,33800,14445
|
|
20240820,090900,6610643250,34100,33900,34100,33850,14582
|
|
20240820,090800,6114899050,33900,33700,33900,33700,6136
|
|
20240820,090700,5907796500,33700,33750,33950,33650,12006
|
|
20240820,090600,5501912200,33750,33500,33750,33400,10489
|
|
20240820,090500,5150100300,33500,33600,33600,33500,11427
|
|
20240820,090400,4766980600,33550,33600,33750,33500,9151
|
|
20240820,090300,4459600600,33550,33900,33950,33400,23079
|
|
20240820,090200,3684422950,33900,33800,34150,33700,21009
|
|
20240820,090100,2972207900,33800,33700,33950,33500,19443
|
|
20240820,090000,2317691650,33600,33900,33950,33500,67496
|