757 lines
41 KiB
CSV
757 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,213400,26353954550,32850,32850,32850,32850,11955
|
|
20240821,213300,26353954550,32850,32850,32850,32850,0
|
|
20240821,213200,26353954550,32850,32850,32850,32850,0
|
|
20240821,213100,26353954550,32850,32850,32850,32850,0
|
|
20240821,213000,26353954550,32850,32850,32850,32850,0
|
|
20240821,212900,26353954550,32850,32850,32850,32850,0
|
|
20240821,212800,26353954550,32850,32850,32850,32850,0
|
|
20240821,212700,26353954550,32850,32850,32850,32850,0
|
|
20240821,212600,26353954550,32850,32850,32850,32850,0
|
|
20240821,212500,26353954550,32850,32850,32850,32850,0
|
|
20240821,212400,26353954550,32850,32850,32850,32850,0
|
|
20240821,212300,26353954550,32850,32850,32850,32850,0
|
|
20240821,212200,26353954550,32850,32850,32850,32850,0
|
|
20240821,212100,26353954550,32850,32850,32850,32850,0
|
|
20240821,212000,26353954550,32850,32850,32850,32850,0
|
|
20240821,211900,26353954550,32850,32850,32850,32850,0
|
|
20240821,211800,26353954550,32850,32850,32850,32850,0
|
|
20240821,211700,26353954550,32850,32850,32850,32850,0
|
|
20240821,211600,26353954550,32850,32850,32850,32850,0
|
|
20240821,211500,26353954550,32850,32850,32850,32850,0
|
|
20240821,211400,26353954550,32850,32850,32850,32850,0
|
|
20240821,211300,26353954550,32850,32850,32850,32850,0
|
|
20240821,211200,26353954550,32850,32850,32850,32850,0
|
|
20240821,211100,26353954550,32850,32850,32850,32850,0
|
|
20240821,211000,26353954550,32850,32850,32850,32850,0
|
|
20240821,210900,26353954550,32850,32850,32850,32850,0
|
|
20240821,210800,26353954550,32850,32850,32850,32850,0
|
|
20240821,210700,26353954550,32850,32850,32850,32850,0
|
|
20240821,210600,26353954550,32850,32850,32850,32850,0
|
|
20240821,210500,26353954550,32850,32850,32850,32850,0
|
|
20240821,210400,26353954550,32850,32850,32850,32850,11955
|
|
20240821,210300,26353954550,32850,32850,32850,32850,0
|
|
20240821,210200,26353954550,32850,32850,32850,32850,0
|
|
20240821,210100,26353954550,32850,32850,32850,32850,0
|
|
20240821,210000,26353954550,32850,32850,32850,32850,0
|
|
20240821,205900,26353954550,32850,32850,32850,32850,0
|
|
20240821,205800,26353954550,32850,32850,32850,32850,0
|
|
20240821,205700,26353954550,32850,32850,32850,32850,0
|
|
20240821,205600,26353954550,32850,32850,32850,32850,0
|
|
20240821,205500,26353954550,32850,32850,32850,32850,0
|
|
20240821,205400,26353954550,32850,32850,32850,32850,0
|
|
20240821,205300,26353954550,32850,32850,32850,32850,0
|
|
20240821,205200,26353954550,32850,32850,32850,32850,0
|
|
20240821,205100,26353954550,32850,32850,32850,32850,0
|
|
20240821,205000,26353954550,32850,32850,32850,32850,0
|
|
20240821,204900,26353954550,32850,32850,32850,32850,0
|
|
20240821,204800,26353954550,32850,32850,32850,32850,0
|
|
20240821,204700,26353954550,32850,32850,32850,32850,0
|
|
20240821,204600,26353954550,32850,32850,32850,32850,0
|
|
20240821,204500,26353954550,32850,32850,32850,32850,0
|
|
20240821,204400,26353954550,32850,32850,32850,32850,0
|
|
20240821,204300,26353954550,32850,32850,32850,32850,0
|
|
20240821,204200,26353954550,32850,32850,32850,32850,0
|
|
20240821,204100,26353954550,32850,32850,32850,32850,0
|
|
20240821,204000,26353954550,32850,32850,32850,32850,0
|
|
20240821,203900,26353954550,32850,32850,32850,32850,0
|
|
20240821,203800,26353954550,32850,32850,32850,32850,0
|
|
20240821,203700,26353954550,32850,32850,32850,32850,0
|
|
20240821,203600,26353954550,32850,32850,32850,32850,0
|
|
20240821,203500,26353954550,32850,32850,32850,32850,0
|
|
20240821,203400,26353954550,32850,32850,32850,32850,11955
|
|
20240821,203300,26353954550,32850,32850,32850,32850,0
|
|
20240821,203200,26353954550,32850,32850,32850,32850,0
|
|
20240821,203100,26353954550,32850,32850,32850,32850,0
|
|
20240821,203000,26353954550,32850,32850,32850,32850,0
|
|
20240821,202900,26353954550,32850,32850,32850,32850,0
|
|
20240821,202800,26353954550,32850,32850,32850,32850,0
|
|
20240821,202700,26353954550,32850,32850,32850,32850,0
|
|
20240821,202600,26353954550,32850,32850,32850,32850,0
|
|
20240821,202500,26353954550,32850,32850,32850,32850,0
|
|
20240821,202400,26353954550,32850,32850,32850,32850,0
|
|
20240821,202300,26353954550,32850,32850,32850,32850,0
|
|
20240821,202200,26353954550,32850,32850,32850,32850,0
|
|
20240821,202100,26353954550,32850,32850,32850,32850,0
|
|
20240821,202000,26353954550,32850,32850,32850,32850,0
|
|
20240821,201900,26353954550,32850,32850,32850,32850,0
|
|
20240821,201800,26353954550,32850,32850,32850,32850,0
|
|
20240821,201700,26353954550,32850,32850,32850,32850,0
|
|
20240821,201600,26353954550,32850,32850,32850,32850,0
|
|
20240821,201500,26353954550,32850,32850,32850,32850,0
|
|
20240821,201400,26353954550,32850,32850,32850,32850,0
|
|
20240821,201300,26353954550,32850,32850,32850,32850,0
|
|
20240821,201200,26353954550,32850,32850,32850,32850,0
|
|
20240821,201100,26353954550,32850,32850,32850,32850,0
|
|
20240821,201000,26353954550,32850,32850,32850,32850,0
|
|
20240821,200900,26353954550,32850,32850,32850,32850,0
|
|
20240821,200800,26353954550,32850,32850,32850,32850,0
|
|
20240821,200700,26353954550,32850,32850,32850,32850,0
|
|
20240821,200600,26353954550,32850,32850,32850,32850,0
|
|
20240821,200500,26353954550,32850,32850,32850,32850,0
|
|
20240821,200400,26353954550,32850,32850,32850,32850,11955
|
|
20240821,200300,26353954550,32850,32850,32850,32850,0
|
|
20240821,200200,26353954550,32850,32850,32850,32850,0
|
|
20240821,200100,26353954550,32850,32850,32850,32850,0
|
|
20240821,200000,26353954550,32850,32850,32850,32850,0
|
|
20240821,195900,26353954550,32850,32850,32850,32850,0
|
|
20240821,195800,26353954550,32850,32850,32850,32850,0
|
|
20240821,195700,26353954550,32850,32850,32850,32850,0
|
|
20240821,195600,26353954550,32850,32850,32850,32850,0
|
|
20240821,195500,26353954550,32850,32850,32850,32850,0
|
|
20240821,195400,26353954550,32850,32850,32850,32850,0
|
|
20240821,195300,26353954550,32850,32850,32850,32850,0
|
|
20240821,195200,26353954550,32850,32850,32850,32850,0
|
|
20240821,195100,26353954550,32850,32850,32850,32850,0
|
|
20240821,195000,26353954550,32850,32850,32850,32850,0
|
|
20240821,194900,26353954550,32850,32850,32850,32850,0
|
|
20240821,194800,26353954550,32850,32850,32850,32850,0
|
|
20240821,194700,26353954550,32850,32850,32850,32850,0
|
|
20240821,194600,26353954550,32850,32850,32850,32850,0
|
|
20240821,194500,26353954550,32850,32850,32850,32850,0
|
|
20240821,194400,26353954550,32850,32850,32850,32850,0
|
|
20240821,194300,26353954550,32850,32850,32850,32850,0
|
|
20240821,194200,26353954550,32850,32850,32850,32850,0
|
|
20240821,194100,26353954550,32850,32850,32850,32850,0
|
|
20240821,194000,26353954550,32850,32850,32850,32850,0
|
|
20240821,193900,26353954550,32850,32850,32850,32850,0
|
|
20240821,193800,26353954550,32850,32850,32850,32850,0
|
|
20240821,193700,26353954550,32850,32850,32850,32850,0
|
|
20240821,193600,26353954550,32850,32850,32850,32850,0
|
|
20240821,193500,26353954550,32850,32850,32850,32850,0
|
|
20240821,193400,26353954550,32850,32850,32850,32850,11955
|
|
20240821,193300,26353954550,32850,32850,32850,32850,0
|
|
20240821,193200,26353954550,32850,32850,32850,32850,0
|
|
20240821,193100,26353954550,32850,32850,32850,32850,0
|
|
20240821,193000,26353954550,32850,32850,32850,32850,0
|
|
20240821,192900,26353954550,32850,32850,32850,32850,0
|
|
20240821,192800,26353954550,32850,32850,32850,32850,0
|
|
20240821,192700,26353954550,32850,32850,32850,32850,0
|
|
20240821,192600,26353954550,32850,32850,32850,32850,0
|
|
20240821,192500,26353954550,32850,32850,32850,32850,0
|
|
20240821,192400,26353954550,32850,32850,32850,32850,0
|
|
20240821,192300,26353954550,32850,32850,32850,32850,0
|
|
20240821,192200,26353954550,32850,32850,32850,32850,0
|
|
20240821,192100,26353954550,32850,32850,32850,32850,0
|
|
20240821,192000,26353954550,32850,32850,32850,32850,0
|
|
20240821,191900,26353954550,32850,32850,32850,32850,0
|
|
20240821,191800,26353954550,32850,32850,32850,32850,0
|
|
20240821,191700,26353954550,32850,32850,32850,32850,0
|
|
20240821,191600,26353954550,32850,32850,32850,32850,0
|
|
20240821,191500,26353954550,32850,32850,32850,32850,0
|
|
20240821,191400,26353954550,32850,32850,32850,32850,0
|
|
20240821,191300,26353954550,32850,32850,32850,32850,0
|
|
20240821,191200,26353954550,32850,32850,32850,32850,0
|
|
20240821,191100,26353954550,32850,32850,32850,32850,0
|
|
20240821,191000,26353954550,32850,32850,32850,32850,0
|
|
20240821,190900,26353954550,32850,32850,32850,32850,0
|
|
20240821,190800,26353954550,32850,32850,32850,32850,0
|
|
20240821,190700,26353954550,32850,32850,32850,32850,0
|
|
20240821,190600,26353954550,32850,32850,32850,32850,0
|
|
20240821,190500,26353954550,32850,32850,32850,32850,0
|
|
20240821,190400,26353954550,32850,32850,32850,32850,11955
|
|
20240821,190300,26353954550,32850,32850,32850,32850,0
|
|
20240821,190200,26353954550,32850,32850,32850,32850,0
|
|
20240821,190100,26353954550,32850,32850,32850,32850,0
|
|
20240821,190000,26353954550,32850,32850,32850,32850,0
|
|
20240821,185900,26353954550,32850,32850,32850,32850,0
|
|
20240821,185800,26353954550,32850,32850,32850,32850,0
|
|
20240821,185700,26353954550,32850,32850,32850,32850,0
|
|
20240821,185600,26353954550,32850,32850,32850,32850,0
|
|
20240821,185500,26353954550,32850,32850,32850,32850,0
|
|
20240821,185400,26353954550,32850,32850,32850,32850,0
|
|
20240821,185300,26353954550,32850,32850,32850,32850,0
|
|
20240821,185200,26353954550,32850,32850,32850,32850,0
|
|
20240821,185100,26353954550,32850,32850,32850,32850,0
|
|
20240821,185000,26353954550,32850,32850,32850,32850,0
|
|
20240821,184900,26353954550,32850,32850,32850,32850,0
|
|
20240821,184800,26353954550,32850,32850,32850,32850,0
|
|
20240821,184700,26353954550,32850,32850,32850,32850,0
|
|
20240821,184600,26353954550,32850,32850,32850,32850,0
|
|
20240821,184500,26353954550,32850,32850,32850,32850,0
|
|
20240821,184400,26353954550,32850,32850,32850,32850,0
|
|
20240821,184300,26353954550,32850,32850,32850,32850,0
|
|
20240821,184200,26353954550,32850,32850,32850,32850,0
|
|
20240821,184100,26353954550,32850,32850,32850,32850,0
|
|
20240821,184000,26353954550,32850,32850,32850,32850,0
|
|
20240821,183900,26353954550,32850,32850,32850,32850,0
|
|
20240821,183800,26353954550,32850,32850,32850,32850,0
|
|
20240821,183700,26353954550,32850,32850,32850,32850,0
|
|
20240821,183600,26353954550,32850,32850,32850,32850,0
|
|
20240821,183500,26353954550,32850,32850,32850,32850,0
|
|
20240821,183400,26353954550,32850,32850,32850,32850,11955
|
|
20240821,183300,26353954550,32850,32850,32850,32850,0
|
|
20240821,183200,26353954550,32850,32850,32850,32850,0
|
|
20240821,183100,26353954550,32850,32850,32850,32850,0
|
|
20240821,183000,26353954550,32850,32850,32850,32850,0
|
|
20240821,182900,26353954550,32850,32850,32850,32850,0
|
|
20240821,182800,26353954550,32850,32850,32850,32850,0
|
|
20240821,182700,26353954550,32850,32850,32850,32850,0
|
|
20240821,182600,26353954550,32850,32850,32850,32850,0
|
|
20240821,182500,26353954550,32850,32850,32850,32850,0
|
|
20240821,182400,26353954550,32850,32850,32850,32850,0
|
|
20240821,182300,26353954550,32850,32850,32850,32850,0
|
|
20240821,182200,26353954550,32850,32850,32850,32850,0
|
|
20240821,182100,26353954550,32850,32850,32850,32850,0
|
|
20240821,182000,26353954550,32850,32850,32850,32850,0
|
|
20240821,181900,26353954550,32850,32850,32850,32850,0
|
|
20240821,181800,26353954550,32850,32850,32850,32850,0
|
|
20240821,181700,26353954550,32850,32850,32850,32850,0
|
|
20240821,181600,26353954550,32850,32850,32850,32850,0
|
|
20240821,181500,26353954550,32850,32850,32850,32850,0
|
|
20240821,181400,26353954550,32850,32850,32850,32850,0
|
|
20240821,181300,26353954550,32850,32850,32850,32850,0
|
|
20240821,181200,26353954550,32850,32850,32850,32850,0
|
|
20240821,181100,26353954550,32850,32850,32850,32850,0
|
|
20240821,181000,26353954550,32850,32850,32850,32850,0
|
|
20240821,180900,26353954550,32850,32850,32850,32850,0
|
|
20240821,180800,26353954550,32850,32850,32850,32850,0
|
|
20240821,180700,26353954550,32850,32850,32850,32850,0
|
|
20240821,180600,26353954550,32850,32850,32850,32850,0
|
|
20240821,180500,26353954550,32850,32850,32850,32850,0
|
|
20240821,180400,26353954550,32850,32850,32850,32850,11955
|
|
20240821,180300,26353954550,32850,32850,32850,32850,0
|
|
20240821,180200,26353954550,32850,32850,32850,32850,0
|
|
20240821,180100,26353954550,32850,32850,32850,32850,0
|
|
20240821,180000,26353954550,32850,32850,32850,32850,0
|
|
20240821,175900,26353954550,32850,32850,32850,32850,0
|
|
20240821,175800,26353954550,32850,32850,32850,32850,0
|
|
20240821,175700,26353954550,32850,32850,32850,32850,0
|
|
20240821,175600,26353954550,32850,32850,32850,32850,0
|
|
20240821,175500,26353954550,32850,32850,32850,32850,0
|
|
20240821,175400,26353954550,32850,32850,32850,32850,0
|
|
20240821,175300,26353954550,32850,32850,32850,32850,0
|
|
20240821,175200,26353954550,32850,32850,32850,32850,0
|
|
20240821,175100,26353954550,32850,32850,32850,32850,0
|
|
20240821,175000,26353954550,32850,32850,32850,32850,0
|
|
20240821,174900,26353954550,32850,32850,32850,32850,0
|
|
20240821,174800,26353954550,32850,32850,32850,32850,0
|
|
20240821,174700,26353954550,32850,32850,32850,32850,0
|
|
20240821,174600,26353954550,32850,32850,32850,32850,0
|
|
20240821,174500,26353954550,32850,32850,32850,32850,0
|
|
20240821,174400,26353954550,32850,32850,32850,32850,0
|
|
20240821,174300,26353954550,32850,32850,32850,32850,0
|
|
20240821,174200,26353954550,32850,32850,32850,32850,0
|
|
20240821,174100,26353954550,32850,32850,32850,32850,0
|
|
20240821,174000,26353954550,32850,32850,32850,32850,0
|
|
20240821,173900,26353954550,32850,32850,32850,32850,0
|
|
20240821,173800,26353954550,32850,32850,32850,32850,0
|
|
20240821,173700,26353954550,32850,32850,32850,32850,0
|
|
20240821,173600,26353954550,32850,32850,32850,32850,0
|
|
20240821,173500,26353954550,32850,32850,32850,32850,0
|
|
20240821,173400,26353954550,32850,32850,32850,32850,11955
|
|
20240821,173300,26353954550,32850,32850,32850,32850,0
|
|
20240821,173200,26353954550,32850,32850,32850,32850,0
|
|
20240821,173100,26353954550,32850,32850,32850,32850,0
|
|
20240821,173000,26353954550,32850,32850,32850,32850,0
|
|
20240821,172900,26353954550,32850,32850,32850,32850,0
|
|
20240821,172800,26353954550,32850,32850,32850,32850,0
|
|
20240821,172700,26353954550,32850,32850,32850,32850,0
|
|
20240821,172600,26353954550,32850,32850,32850,32850,0
|
|
20240821,172500,26353954550,32850,32850,32850,32850,0
|
|
20240821,172400,26353954550,32850,32850,32850,32850,0
|
|
20240821,172300,26353954550,32850,32850,32850,32850,0
|
|
20240821,172200,26353954550,32850,32850,32850,32850,0
|
|
20240821,172100,26353954550,32850,32850,32850,32850,0
|
|
20240821,172000,26353954550,32850,32850,32850,32850,0
|
|
20240821,171900,26353954550,32850,32850,32850,32850,0
|
|
20240821,171800,26353954550,32850,32850,32850,32850,0
|
|
20240821,171700,26353954550,32850,32850,32850,32850,0
|
|
20240821,171600,26353954550,32850,32850,32850,32850,0
|
|
20240821,171500,26353954550,32850,32850,32850,32850,0
|
|
20240821,171400,26353954550,32850,32850,32850,32850,0
|
|
20240821,171300,26353954550,32850,32850,32850,32850,0
|
|
20240821,171200,26353954550,32850,32850,32850,32850,0
|
|
20240821,171100,26353954550,32850,32850,32850,32850,0
|
|
20240821,171000,26353954550,32850,32850,32850,32850,0
|
|
20240821,170900,26353954550,32850,32850,32850,32850,0
|
|
20240821,170800,26353954550,32850,32850,32850,32850,0
|
|
20240821,170700,26353954550,32850,32850,32850,32850,0
|
|
20240821,170600,26353954550,32850,32850,32850,32850,0
|
|
20240821,170500,26353954550,32850,32850,32850,32850,0
|
|
20240821,170400,26353954550,32850,32850,32850,32850,11955
|
|
20240821,170300,26353954550,32850,32850,32850,32850,0
|
|
20240821,170200,26353954550,32850,32850,32850,32850,0
|
|
20240821,170100,26353954550,32850,32850,32850,32850,0
|
|
20240821,170000,26353954550,32850,32850,32850,32850,0
|
|
20240821,165900,26353954550,32850,32850,32850,32850,0
|
|
20240821,165800,26353954550,32850,32850,32850,32850,0
|
|
20240821,165700,26353954550,32850,32850,32850,32850,0
|
|
20240821,165600,26353954550,32850,32850,32850,32850,0
|
|
20240821,165500,26353954550,32850,32850,32850,32850,0
|
|
20240821,165400,26353954550,32850,32850,32850,32850,0
|
|
20240821,165300,26353954550,32850,32850,32850,32850,0
|
|
20240821,165200,26353954550,32850,32850,32850,32850,0
|
|
20240821,165100,26353954550,32850,32850,32850,32850,0
|
|
20240821,165000,26353954550,32850,32850,32850,32850,0
|
|
20240821,164900,26353954550,32850,32850,32850,32850,0
|
|
20240821,164800,26353954550,32850,32850,32850,32850,0
|
|
20240821,164700,26353954550,32850,32850,32850,32850,0
|
|
20240821,164600,26353954550,32850,32850,32850,32850,0
|
|
20240821,164500,26353954550,32850,32850,32850,32850,0
|
|
20240821,164400,26353954550,32850,32850,32850,32850,0
|
|
20240821,164300,26353954550,32850,32850,32850,32850,0
|
|
20240821,164200,26353954550,32850,32850,32850,32850,0
|
|
20240821,164100,26353954550,32850,32850,32850,32850,0
|
|
20240821,164000,26353954550,32850,32850,32850,32850,0
|
|
20240821,163900,26353954550,32850,32850,32850,32850,0
|
|
20240821,163800,26353954550,32850,32850,32850,32850,0
|
|
20240821,163700,26353954550,32850,32850,32850,32850,0
|
|
20240821,163600,26353954550,32850,32850,32850,32850,0
|
|
20240821,163500,26353954550,32850,32850,32850,32850,0
|
|
20240821,163400,26353954550,32850,32850,32850,32850,11955
|
|
20240821,163300,26353954550,32850,32850,32850,32850,0
|
|
20240821,163200,26353954550,32850,32850,32850,32850,0
|
|
20240821,163100,26353954550,32850,32850,32850,32850,0
|
|
20240821,163000,26353954550,32850,32850,32850,32850,0
|
|
20240821,162900,26353954550,32850,32850,32850,32850,0
|
|
20240821,162800,26353954550,32850,32850,32850,32850,0
|
|
20240821,162700,26353954550,32850,32850,32850,32850,0
|
|
20240821,162600,26353954550,32850,32850,32850,32850,0
|
|
20240821,162500,26353954550,32850,32850,32850,32850,0
|
|
20240821,162400,26353954550,32850,32850,32850,32850,0
|
|
20240821,162300,26353954550,32850,32850,32850,32850,0
|
|
20240821,162200,26353954550,32850,32850,32850,32850,0
|
|
20240821,162100,26353954550,32850,32850,32850,32850,0
|
|
20240821,162000,26353954550,32850,32850,32850,32850,0
|
|
20240821,161900,26353954550,32850,32850,32850,32850,0
|
|
20240821,161800,26353954550,32850,32850,32850,32850,0
|
|
20240821,161700,26353954550,32850,32850,32850,32850,0
|
|
20240821,161600,26353954550,32850,32850,32850,32850,0
|
|
20240821,161500,26353954550,32850,32850,32850,32850,0
|
|
20240821,161400,26353954550,32850,32850,32850,32850,0
|
|
20240821,161300,26353954550,32850,32850,32850,32850,0
|
|
20240821,161200,26353954550,32850,32850,32850,32850,0
|
|
20240821,161100,26353954550,32850,32850,32850,32850,0
|
|
20240821,161000,26353954550,32850,32850,32850,32850,0
|
|
20240821,160900,26353954550,32850,32850,32850,32850,0
|
|
20240821,160800,26353954550,32850,32850,32850,32850,0
|
|
20240821,160700,26353954550,32850,32850,32850,32850,0
|
|
20240821,160600,26353954550,32850,32850,32850,32850,0
|
|
20240821,160500,26353954550,32850,32850,32850,32850,0
|
|
20240821,160400,26353954550,32850,32850,32850,32850,11955
|
|
20240821,160300,26353954550,32850,32850,32850,32850,0
|
|
20240821,160200,26353954550,32850,32850,32850,32850,0
|
|
20240821,160100,26353954550,32850,32850,32850,32850,0
|
|
20240821,160000,26353954550,32850,32850,32850,32850,0
|
|
20240821,155900,26353954550,32850,32850,32850,32850,0
|
|
20240821,155800,26353954550,32850,32850,32850,32850,0
|
|
20240821,155700,26353954550,32850,32850,32850,32850,0
|
|
20240821,155600,26353954550,32850,32850,32850,32850,0
|
|
20240821,155500,26353954550,32850,32850,32850,32850,0
|
|
20240821,155400,26353954550,32850,32850,32850,32850,0
|
|
20240821,155300,26353954550,32850,32850,32850,32850,0
|
|
20240821,155200,26353954550,32850,32850,32850,32850,0
|
|
20240821,155100,26353954550,32850,32850,32850,32850,0
|
|
20240821,155000,26353954550,32850,32850,32850,32850,0
|
|
20240821,154900,26353954550,32850,32850,32850,32850,0
|
|
20240821,154800,26353954550,32850,32850,32850,32850,0
|
|
20240821,154700,26353954550,32850,32850,32850,32850,0
|
|
20240821,154600,26353954550,32850,32850,32850,32850,0
|
|
20240821,154500,26353954550,32850,32850,32850,32850,0
|
|
20240821,154400,26353954550,32850,32850,32850,32850,0
|
|
20240821,154300,26353954550,32850,32850,32850,32850,0
|
|
20240821,154200,26353954550,32850,32850,32850,32850,0
|
|
20240821,154100,26353954550,32850,32850,32850,32850,0
|
|
20240821,154000,26353954550,32850,32850,32850,32850,0
|
|
20240821,153900,26353954550,32850,32850,32850,32850,0
|
|
20240821,153800,26353954550,32850,32850,32850,32850,0
|
|
20240821,153700,26353954550,32850,32850,32850,32850,0
|
|
20240821,153600,26353954550,32850,32850,32850,32850,0
|
|
20240821,153500,26353954550,32850,32850,32850,32850,0
|
|
20240821,153400,26353954550,32850,32850,32850,32850,11955
|
|
20240821,153300,26353954550,32850,32850,32850,32850,0
|
|
20240821,153200,26353954550,32850,32850,32850,32850,0
|
|
20240821,153100,26353954550,32850,32850,32850,32850,0
|
|
20240821,153000,26353954550,32850,32850,32850,32850,11955
|
|
20240821,152900,25961232800,32950,32950,32950,32950,0
|
|
20240821,152800,25961232800,32950,32950,32950,32950,0
|
|
20240821,152700,25961232800,32950,32950,32950,32950,0
|
|
20240821,152600,25961232800,32950,32950,32950,32950,0
|
|
20240821,152500,25961232800,32950,32950,32950,32950,0
|
|
20240821,152400,25961232800,32950,32950,32950,32950,0
|
|
20240821,152300,25961232800,32950,32950,32950,32950,0
|
|
20240821,152200,25961232800,32950,32950,32950,32950,0
|
|
20240821,152100,25961232800,32950,32950,32950,32950,0
|
|
20240821,152000,25961232800,32950,32950,32950,32950,0
|
|
20240821,151900,25961232800,32950,33000,33000,32900,2391
|
|
20240821,151800,25882439100,33000,33000,33050,32950,2227
|
|
20240821,151700,25809004800,33000,33000,33050,32950,1177
|
|
20240821,151600,25770199950,33050,33050,33050,32950,2317
|
|
20240821,151500,25693715450,33050,32950,33100,32950,4632
|
|
20240821,151400,25540668050,33050,33000,33050,32950,3044
|
|
20240821,151300,25440220850,33000,33050,33150,33000,771
|
|
20240821,151200,25414721900,33100,33050,33100,33050,1199
|
|
20240821,151100,25375068300,33050,33000,33100,33000,656
|
|
20240821,151000,25353387550,33000,33050,33100,32900,4614
|
|
20240821,150900,25201073850,33100,33050,33100,33000,1156
|
|
20240821,150800,25162884000,33050,33050,33150,33000,2829
|
|
20240821,150700,25069425400,33100,33150,33200,33050,2286
|
|
20240821,150600,24993695300,33150,33200,33200,33000,4385
|
|
20240821,150500,24848687450,33200,33150,33250,33100,861
|
|
20240821,150400,24820151050,33150,33200,33250,33100,2604
|
|
20240821,150300,24733814500,33250,33300,33300,33250,787
|
|
20240821,150200,24707626250,33300,33350,33350,33250,515
|
|
20240821,150100,24690484950,33250,33300,33300,33250,997
|
|
20240821,150000,24657311850,33250,33250,33300,33250,690
|
|
20240821,145900,24634355750,33250,33300,33350,33200,691
|
|
20240821,145800,24611359800,33300,33200,33350,33200,607
|
|
20240821,145700,24591145800,33200,33400,33400,33200,2148
|
|
20240821,145600,24519656500,33350,33400,33450,33350,1004
|
|
20240821,145500,24486117250,33400,33350,33400,33350,1505
|
|
20240821,145400,24435894050,33350,33300,33350,33300,1063
|
|
20240821,145300,24400490150,33300,33200,33300,33200,596
|
|
20240821,145200,24380665100,33200,33150,33250,33150,414
|
|
20240821,145100,24366929950,33150,33200,33200,33100,1187
|
|
20240821,145000,24327544800,33200,33250,33250,33200,456
|
|
20240821,144900,24312400600,33250,33200,33250,33200,676
|
|
20240821,144800,24289945950,33200,33250,33250,33200,284
|
|
20240821,144700,24280508250,33250,33200,33250,33150,521
|
|
20240821,144600,24263214900,33050,33300,33350,33050,2217
|
|
20240821,144500,24189640200,33300,33250,33350,33250,978
|
|
20240821,144400,24157106850,33250,33300,33350,33250,630
|
|
20240821,144300,24136139850,33300,33350,33350,33250,177
|
|
20240821,144200,24130245450,33350,33350,33350,33300,827
|
|
20240821,144100,24102705150,33350,33400,33400,33350,516
|
|
20240821,144000,24085490500,33400,33450,33450,33400,675
|
|
20240821,143900,24062943050,33450,33450,33450,33400,870
|
|
20240821,143800,24033865100,33450,33450,33450,33400,585
|
|
20240821,143700,24014319200,33450,33400,33450,33350,2300
|
|
20240821,143600,23937455200,33400,33200,33400,33200,1853
|
|
20240821,143500,23875782500,33200,33150,33200,33150,116
|
|
20240821,143400,23871936850,33150,33200,33200,33150,378
|
|
20240821,143300,23859406050,33100,33100,33150,33100,1331
|
|
20240821,143200,23815339000,33100,33000,33100,33000,1091
|
|
20240821,143100,23779249900,33050,33100,33100,33050,1417
|
|
20240821,143000,23732408000,33100,33100,33100,33100,245
|
|
20240821,142900,23724298500,33100,33050,33150,33050,1592
|
|
20240821,142800,23671648300,33100,33100,33100,33050,1312
|
|
20240821,142700,23628235500,33100,33200,33200,33100,314
|
|
20240821,142600,23617830050,33150,33200,33200,33150,947
|
|
20240821,142500,23586412200,33200,33250,33300,33200,439
|
|
20240821,142400,23571823450,33300,33300,33300,33250,98
|
|
20240821,142300,23568561750,33300,33250,33300,33200,396
|
|
20240821,142200,23555390850,33250,33200,33250,33200,314
|
|
20240821,142100,23544957200,33250,33250,33250,33200,1236
|
|
20240821,142000,23503904250,33250,33250,33300,33250,238
|
|
20240821,141900,23495990700,33250,33250,33300,33250,568
|
|
20240821,141800,23477104600,33250,33250,33250,33250,500
|
|
20240821,141700,23460479600,33250,33250,33250,33200,452
|
|
20240821,141600,23445450650,33300,33300,33300,33250,140
|
|
20240821,141500,23440789400,33300,33250,33300,33250,258
|
|
20240821,141400,23432210750,33250,33250,33250,33250,569
|
|
20240821,141300,23413291500,33250,33300,33300,33250,644
|
|
20240821,141200,23391875600,33300,33300,33350,33300,101
|
|
20240821,141100,23388510400,33300,33300,33350,33300,372
|
|
20240821,141000,23376122700,33350,33300,33350,33300,209
|
|
20240821,140900,23369161350,33300,33250,33300,33250,778
|
|
20240821,140800,23343259200,33250,33300,33300,33250,412
|
|
20240821,140700,23329546050,33250,33200,33250,33200,769
|
|
20240821,140600,23303981300,33250,33300,33300,33250,540
|
|
20240821,140500,23286014650,33300,33300,33400,33300,484
|
|
20240821,140400,23269894800,33300,33350,33350,33300,372
|
|
20240821,140300,23257491800,33300,33400,33400,33300,295
|
|
20240821,140200,23247649950,33400,33350,33400,33350,629
|
|
20240821,140100,23226648850,33350,33400,33450,33350,435
|
|
20240821,140000,23212121500,33400,33450,33450,33350,560
|
|
20240821,135900,23193401950,33450,33400,33450,33300,341
|
|
20240821,135800,23182020600,33450,33400,33450,33400,359
|
|
20240821,135700,23170021150,33450,33400,33500,33400,2936
|
|
20240821,135600,23071737650,33400,33350,33400,33250,746
|
|
20240821,135500,23046864150,33350,33250,33350,33250,513
|
|
20240821,135400,23029776250,33250,33250,33250,33200,580
|
|
20240821,135300,23010516800,33200,33300,33300,33200,502
|
|
20240821,135200,22993817750,33200,33250,33350,33200,359
|
|
20240821,135100,22981882950,33200,33400,33400,33200,2303
|
|
20240821,135000,22905100550,33450,33400,33450,33300,2775
|
|
20240821,134900,22812446600,33400,33350,33450,33350,4461
|
|
20240821,134800,22663460050,33350,33300,33350,33250,2947
|
|
20240821,134700,22565296250,33300,33250,33300,33200,1297
|
|
20240821,134600,22522140150,33250,33250,33250,33200,637
|
|
20240821,134500,22500959950,33250,33200,33250,33150,1446
|
|
20240821,134400,22452938450,33200,33050,33200,33050,1355
|
|
20240821,134300,22408063250,33050,33000,33050,33000,165
|
|
20240821,134200,22402617650,33000,32950,33000,32950,31
|
|
20240821,134100,22401595950,33000,32950,33000,32950,251
|
|
20240821,134000,22393315700,32950,32850,32950,32850,136
|
|
20240821,133900,22388837100,32850,32950,32950,32850,976
|
|
20240821,133800,22356727300,32950,32950,32950,32900,507
|
|
20240821,133700,22340023300,33000,33000,33000,33000,67
|
|
20240821,133600,22337812300,33000,33050,33050,33000,307
|
|
20240821,133500,22327681200,33050,33000,33050,33000,355
|
|
20240821,133400,22315958250,33050,33050,33050,33000,442
|
|
20240821,133300,22301367750,33050,33100,33100,33000,300
|
|
20240821,133200,22291450750,33100,33000,33100,33000,304
|
|
20240821,133100,22281409750,33050,33100,33100,33050,207
|
|
20240821,133000,22274567600,33100,33100,33100,33100,154
|
|
20240821,132900,22269470200,33150,33050,33150,33050,268
|
|
20240821,132800,22260596000,33050,33050,33150,33050,443
|
|
20240821,132700,22245947600,33050,33100,33150,33050,798
|
|
20240821,132600,22219546800,33150,33100,33150,33100,642
|
|
20240821,132500,22198274950,33100,33150,33150,33050,332
|
|
20240821,132400,22187300600,33150,33100,33150,33050,506
|
|
20240821,132300,22170552350,33100,33050,33100,33050,261
|
|
20240821,132200,22161926250,32950,32900,32950,32900,60
|
|
20240821,132100,22159950000,33000,32900,33000,32900,247
|
|
20240821,132000,22151810200,32900,32900,32900,32900,921
|
|
20240821,131900,22121509300,33000,33050,33050,32900,1121
|
|
20240821,131800,22084586400,33050,32950,33050,32900,536
|
|
20240821,131700,22066938200,32950,32900,33100,32900,946
|
|
20240821,131600,22035702100,32900,32950,32950,32900,157
|
|
20240821,131500,22030533800,32950,32950,33000,32900,227
|
|
20240821,131400,22023062950,32900,32950,32950,32900,239
|
|
20240821,131300,22015190450,32950,33000,33000,32900,84
|
|
20240821,131200,22012422650,33000,33000,33050,32900,459
|
|
20240821,131100,21997293950,33000,32900,33000,32850,843
|
|
20240821,131000,21969586350,33000,32900,33050,32900,1283
|
|
20240821,130900,21927258650,32900,32950,33000,32900,844
|
|
20240821,130800,21899448400,32950,33000,33050,32950,246
|
|
20240821,130700,21891340450,33000,32950,33000,32950,252
|
|
20240821,130600,21883024500,32950,32950,32950,32900,462
|
|
20240821,130500,21867818250,32950,33000,33000,32950,252
|
|
20240821,130400,21859512350,32950,33050,33050,32950,773
|
|
20240821,130300,21834020100,33050,33000,33050,33000,392
|
|
20240821,130200,21821082400,33050,33100,33100,32950,762
|
|
20240821,130100,21795925200,33050,33100,33100,33050,113
|
|
20240821,130000,21792188550,33050,33100,33100,33000,707
|
|
20240821,125900,21768818550,33100,33050,33100,33050,111
|
|
20240821,125800,21765149400,33050,33100,33100,33050,461
|
|
20240821,125700,21749895700,33000,33000,33050,32950,290
|
|
20240821,125600,21740318400,33000,32900,33000,32900,443
|
|
20240821,125500,21725705800,33000,32800,33050,32800,979
|
|
20240821,125400,21693536450,32800,33000,33000,32800,3260
|
|
20240821,125300,21586245250,33000,33000,33050,33000,260
|
|
20240821,125200,21577662900,33000,33050,33100,33000,322
|
|
20240821,125100,21567028700,33000,33000,33100,33000,1682
|
|
20240821,125000,21511497150,33050,33050,33150,33000,994
|
|
20240821,124900,21478648800,33050,33100,33150,33050,735
|
|
20240821,124800,21454334500,33150,33100,33200,33100,532
|
|
20240821,124700,21436702700,33150,33050,33150,33050,365
|
|
20240821,124600,21424618950,33050,33200,33200,33050,1666
|
|
20240821,124500,21369414050,33200,33200,33200,33150,638
|
|
20240821,124400,21348251600,33200,33100,33200,33050,1400
|
|
20240821,124300,21301884750,33100,33100,33100,33050,1712
|
|
20240821,124200,21245282500,33100,32950,33100,32950,2196
|
|
20240821,124100,21172736400,33000,32900,33000,32900,548
|
|
20240821,124000,21154679300,32900,32900,32900,32850,517
|
|
20240821,123900,21137684350,32850,32900,32900,32850,318
|
|
20240821,123800,21127233750,32900,32900,32900,32850,792
|
|
20240821,123700,21101192000,32900,32900,32950,32900,392
|
|
20240821,123600,21088294000,32850,32850,32850,32850,98
|
|
20240821,123500,21085074700,32800,32800,32850,32750,510
|
|
20240821,123400,21068353050,32750,32750,32750,32750,42
|
|
20240821,123300,21066977550,32800,32750,32850,32700,1301
|
|
20240821,123200,21024378900,32750,32900,32900,32750,239
|
|
20240821,123100,21016539600,32950,32900,32950,32750,607
|
|
20240821,123000,20996571900,32800,32800,32900,32700,990
|
|
20240821,122900,20964082750,32800,32700,32800,32650,1202
|
|
20240821,122800,20924691850,32700,32600,32700,32600,32
|
|
20240821,122700,20923646350,32700,32650,32700,32600,1607
|
|
20240821,122600,20871195500,32650,32700,32700,32650,1106
|
|
20240821,122500,20835029850,32700,32650,32750,32600,2628
|
|
20240821,122400,20749188400,32700,32750,32750,32650,360
|
|
20240821,122300,20737416150,32700,32750,32750,32700,275
|
|
20240821,122200,20728417650,32750,32700,32750,32700,861
|
|
20240821,122100,20700257900,32750,32700,32800,32700,242
|
|
20240821,122000,20692336850,32700,32750,32750,32700,864
|
|
20240821,121900,20664062800,32750,32750,32800,32750,752
|
|
20240821,121800,20639417400,32750,32750,32800,32700,778
|
|
20240821,121700,20613964700,32800,32700,32800,32700,569
|
|
20240821,121600,20595343600,32700,32850,32850,32700,1010
|
|
20240821,121500,20562266900,32850,32800,32850,32750,641
|
|
20240821,121400,20541255400,32800,32750,32850,32750,724
|
|
20240821,121300,20517511700,32750,32750,32750,32700,548
|
|
20240821,121200,20499575000,32750,32600,32750,32600,817
|
|
20240821,121100,20472882300,32600,32550,32650,32550,293
|
|
20240821,121000,20463320450,32650,32550,32650,32500,1349
|
|
20240821,120900,20419407350,32550,32550,32650,32500,2316
|
|
20240821,120800,20344053150,32550,32500,32700,32500,1257
|
|
20240821,120700,20303133000,32550,32550,32550,32500,1114
|
|
20240821,120600,20266876300,32550,32550,32600,32500,1798
|
|
20240821,120500,20208419550,32550,32600,32750,32500,4905
|
|
20240821,120400,20048848600,32700,32650,32750,32500,5176
|
|
20240821,120300,19880184850,32650,32850,32850,32650,4672
|
|
20240821,120200,19727312500,32850,32850,32900,32800,766
|
|
20240821,120100,19702148700,32900,32900,32900,32850,771
|
|
20240821,120000,19676800800,32950,32900,32950,32850,424
|
|
20240821,115900,19662864350,32950,32850,32950,32850,763
|
|
20240821,115800,19637771500,32850,32850,32850,32800,1807
|
|
20240821,115700,19578473750,32850,32850,32900,32850,816
|
|
20240821,115600,19551663800,32900,32950,32950,32900,708
|
|
20240821,115500,19528362400,33000,33050,33100,33000,1300
|
|
20240821,115400,19485405250,33100,33100,33100,33050,209
|
|
20240821,115300,19478492400,33150,33100,33150,33050,415
|
|
20240821,115200,19464755400,33100,33150,33200,33100,2450
|
|
20240821,115100,19383564750,33100,33050,33200,33050,2391
|
|
20240821,115000,19304373800,33000,32900,33000,32900,1320
|
|
20240821,114900,19260855900,32900,32950,32950,32900,492
|
|
20240821,114800,19244668650,32950,32900,32950,32900,356
|
|
20240821,114700,19232949700,32900,32950,32950,32850,316
|
|
20240821,114600,19222545500,32850,32850,32900,32800,2087
|
|
20240821,114500,19153936900,32850,32850,32900,32800,620
|
|
20240821,114400,19133578150,32850,32800,32850,32800,1311
|
|
20240821,114300,19090566200,32850,32850,32850,32800,1568
|
|
20240821,114200,19039102300,32800,32900,32900,32800,514
|
|
20240821,114100,19022229800,32800,32900,32900,32800,2694
|
|
20240821,114000,18933731600,32900,32900,32950,32850,750
|
|
20240821,113900,18909062000,32900,32850,32950,32850,624
|
|
20240821,113800,18888533100,32950,32850,32950,32800,2711
|
|
20240821,113700,18799384750,32850,32900,32900,32800,1654
|
|
20240821,113600,18745051500,32850,32800,32950,32800,2077
|
|
20240821,113500,18676724800,32850,32750,32850,32750,3827
|
|
20240821,113400,18551228800,32750,32800,32900,32750,2734
|
|
20240821,113300,18461538700,32750,33000,33000,32650,15284
|
|
20240821,113200,17959493550,33000,33000,33050,33000,2734
|
|
20240821,113100,17869231250,33000,33050,33100,33000,2811
|
|
20240821,113000,17776423750,33050,33100,33100,33050,2716
|
|
20240821,112900,17686642400,33100,33100,33150,33100,495
|
|
20240821,112800,17670254650,33100,33200,33200,33100,2426
|
|
20240821,112700,17589880700,33200,33200,33250,33200,620
|
|
20240821,112600,17569289650,33250,33250,33250,33100,1753
|
|
20240821,112500,17511154150,33250,33200,33250,33200,299
|
|
20240821,112400,17501224750,33200,33200,33250,33200,212
|
|
20240821,112300,17494179800,33200,33150,33200,33100,1287
|
|
20240821,112200,17451518000,33150,33150,33200,33100,372
|
|
20240821,112100,17439186550,33150,33100,33200,33100,2006
|
|
20240821,112000,17372695300,33100,33100,33100,33050,705
|
|
20240821,111900,17349379800,33100,33150,33150,33050,729
|
|
20240821,111800,17325265450,33050,33100,33150,33000,2492
|
|
20240821,111700,17242871950,33100,33050,33150,33050,2344
|
|
20240821,111600,17165348700,33000,33050,33050,33000,8787
|
|
20240821,111500,16875208900,33050,33100,33150,33050,3841
|
|
20240821,111400,16748178050,33150,33150,33150,33100,1199
|
|
20240821,111300,16708437750,33150,33200,33250,33150,1020
|
|
20240821,111200,16674600950,33200,33200,33200,33150,888
|
|
20240821,111100,16645127000,33200,33250,33300,33200,1204
|
|
20240821,111000,16605103000,33250,33200,33250,33150,989
|
|
20240821,110900,16572283300,33250,33050,33250,33050,4059
|
|
20240821,110800,16437926650,33050,33250,33250,33050,10717
|
|
20240821,110700,16083048850,33200,33200,33250,33200,2388
|
|
20240821,110600,16003740950,33200,33200,33200,33100,8545
|
|
20240821,110500,15720340000,33200,33400,33450,33200,14423
|
|
20240821,110400,15239842500,33450,33500,33500,33400,2538
|
|
20240821,110300,15154949000,33450,33450,33550,33450,1817
|
|
20240821,110200,15094148850,33500,33550,33550,33450,1201
|
|
20240821,110100,15053915800,33500,33600,33650,33500,1150
|
|
20240821,110000,15015327850,33650,33600,33650,33600,573
|
|
20240821,105900,14996070900,33650,33650,33700,33600,739
|
|
20240821,105800,14971213600,33700,33650,33700,33650,234
|
|
20240821,105700,14963333700,33750,33700,33750,33650,658
|
|
20240821,105600,14941156250,33700,33650,33800,33650,651
|
|
20240821,105500,14919211400,33650,33650,33700,33600,561
|
|
20240821,105400,14900330650,33650,33600,33650,33550,593
|
|
20240821,105300,14880399150,33600,33550,33600,33500,365
|
|
20240821,105200,14868166350,33600,33550,33600,33500,714
|
|
20240821,105100,14844244200,33550,33550,33600,33500,309
|
|
20240821,105000,14833876500,33550,33500,33550,33500,827
|
|
20240821,104900,14806162350,33500,33550,33550,33500,1935
|
|
20240821,104800,14741337150,33500,33650,33650,33500,1479
|
|
20240821,104700,14691695500,33650,33700,33700,33600,121
|
|
20240821,104600,14687624150,33700,33650,33700,33600,211
|
|
20240821,104500,14680525650,33700,33700,33750,33600,1243
|
|
20240821,104400,14638693700,33700,33700,33700,33650,141
|
|
20240821,104300,14633942150,33700,33600,33700,33600,902
|
|
20240821,104200,14603611700,33550,33550,33600,33550,1192
|
|
20240821,104100,14563598350,33550,33600,33600,33550,453
|
|
20240821,104000,14548395050,33550,33600,33600,33500,1488
|
|
20240821,103900,14498469250,33600,33700,33700,33550,1061
|
|
20240821,103800,14462814500,33700,33600,33750,33550,1058
|
|
20240821,103700,14427248200,33650,33650,33650,33550,2186
|
|
20240821,103600,14353750850,33650,33750,33750,33650,1858
|
|
20240821,103500,14291202650,33700,33750,33850,33650,2026
|
|
20240821,103400,14222922500,33750,33750,33800,33700,696
|
|
20240821,103300,14199428000,33700,33700,33850,33650,1204
|
|
20240821,103200,14158828700,33750,33800,33850,33750,1911
|
|
20240821,103100,14094232150,33850,33750,33850,33750,649
|
|
20240821,103000,14072312100,33750,33800,33850,33750,1955
|
|
20240821,102900,14006187650,33850,33550,33850,33500,3765
|
|
20240821,102800,13879515500,33550,33550,33600,33500,1032
|
|
20240821,102700,13844890500,33550,33500,33550,33500,313
|
|
20240821,102600,13834395100,33500,33600,33600,33450,1996
|
|
20240821,102500,13767516800,33500,33600,33650,33500,2540
|
|
20240821,102400,13682320850,33600,33600,33650,33500,1352
|
|
20240821,102300,13636961000,33550,33600,33650,33500,2182
|
|
20240821,102200,13563722150,33500,33450,33550,33450,2350
|
|
20240821,102100,13485042750,33500,33500,33500,33400,1463
|
|
20240821,102000,13436095100,33450,33450,33450,33400,2739
|
|
20240821,101900,13344540150,33450,33500,33550,33400,7379
|
|
20240821,101800,13097688200,33500,33550,33550,33500,3203
|
|
20240821,101700,12990359600,33500,33650,33650,33500,7976
|
|
20240821,101600,12722727650,33600,33650,33700,33600,2026
|
|
20240821,101500,12654586300,33650,33700,33700,33650,4312
|
|
20240821,101400,12509351550,33700,33850,33850,33700,1316
|
|
20240821,101300,12464940150,33800,33800,33850,33700,1813
|
|
20240821,101200,12403706400,33800,33700,33900,33650,1346
|
|
20240821,101100,12358310550,33700,33650,33700,33650,3452
|
|
20240821,101000,12242082050,33650,33800,33850,33600,3228
|
|
20240821,100900,12133410050,33650,33800,33850,33650,7475
|
|
20240821,100800,11881241500,33800,33950,33950,33800,863
|
|
20240821,100700,11852024050,33900,34000,34100,33800,1187
|
|
20240821,100600,11811789450,34000,33950,34000,33800,2187
|
|
20240821,100500,11737743700,33900,33950,33950,33850,1319
|
|
20240821,100400,11693020050,34000,34150,34150,34000,3043
|
|
20240821,100300,11589396350,34150,34250,34350,34150,3326
|
|
20240821,100200,11475523850,34300,34200,34300,34200,645
|
|
20240821,100100,11453432600,34250,34200,34250,34200,895
|
|
20240821,100000,11422787800,34250,34250,34300,34200,1730
|
|
20240821,095900,11363524900,34250,34150,34350,34150,3667
|
|
20240821,095800,11237812650,34250,34100,34250,34100,1620
|
|
20240821,095700,11182422050,34050,34150,34150,34050,1883
|
|
20240821,095600,11118195750,34150,34150,34200,34100,1123
|
|
20240821,095500,11079846450,34150,34050,34150,34000,682
|
|
20240821,095400,11056606200,34050,34050,34100,34000,1276
|
|
20240821,095300,11013205000,34050,33950,34050,33950,384
|
|
20240821,095200,11000154350,33950,34050,34050,33950,1457
|
|
20240821,095100,10950624200,34100,34050,34100,34000,1143
|
|
20240821,095000,10911724950,34050,33900,34100,33900,864
|
|
20240821,094900,10882328000,33950,33900,33950,33800,800
|
|
20240821,094800,10855221450,33950,33900,34050,33900,1294
|
|
20240821,094700,10811288150,33850,33750,33900,33750,999
|
|
20240821,094600,10777559550,33750,33650,33900,33600,4713
|
|
20240821,094500,10618395300,33750,33800,33800,33600,7428
|
|
20240821,094400,10368278800,33800,33800,33850,33750,1607
|
|
20240821,094300,10313973300,33800,33900,33950,33800,3545
|
|
20240821,094200,10193947500,33900,33950,34000,33900,1218
|
|
20240821,094100,10152607150,33950,34150,34150,33900,4735
|
|
20240821,094000,9991509650,34150,34150,34150,34050,2256
|
|
20240821,093900,9914636600,34150,34050,34200,34000,1147
|
|
20240821,093800,9875540550,34100,34100,34100,34000,1795
|
|
20240821,093700,9814445600,34100,34000,34100,34000,564
|
|
20240821,093600,9795259300,34000,34100,34150,34000,2372
|
|
20240821,093500,9714444150,34100,34150,34200,34000,2281
|
|
20240821,093400,9636671500,34200,34250,34250,34050,1906
|
|
20240821,093300,9571604900,34200,34250,34350,34150,5280
|
|
20240821,093200,9390538900,34250,34300,34300,34200,3368
|
|
20240821,093100,9275238200,34300,34250,34300,34200,3825
|
|
20240821,093000,9144194350,34200,34150,34300,34100,4621
|
|
20240821,092900,8986013000,34300,33900,34300,33900,5941
|
|
20240821,092800,8783343050,33900,34000,34000,33850,2728
|
|
20240821,092700,8690801150,33950,33750,34000,33650,2785
|
|
20240821,092600,8596466600,33650,33800,33800,33600,2193
|
|
20240821,092500,8522634650,33700,33800,33850,33700,2000
|
|
20240821,092400,8455130900,33800,33750,33950,33750,2890
|
|
20240821,092300,8357459000,33800,33950,33950,33750,4086
|
|
20240821,092200,8219157200,33900,33900,33950,33850,2379
|
|
20240821,092100,8138508950,33900,33850,33950,33750,3454
|
|
20240821,092000,8021468150,33850,33700,33850,33600,3769
|
|
20240821,091900,7894369050,33750,33600,33750,33550,4372
|
|
20240821,091800,7747518200,33550,33550,33600,33500,3844
|
|
20240821,091700,7618622000,33550,33500,33600,33450,10449
|
|
20240821,091600,7268511250,33500,33450,33650,33400,6856
|
|
20240821,091500,7038805850,33400,33900,33900,33400,22884
|
|
20240821,091400,6269673950,33850,33800,33900,33750,2468
|
|
20240821,091300,6186203300,33750,33800,33850,33750,2636
|
|
20240821,091200,6097180850,33800,33950,33950,33750,7523
|
|
20240821,091100,5842865700,33900,34050,34150,33900,3683
|
|
20240821,091000,5717657200,34050,34150,34200,33950,5373
|
|
20240821,090900,5534540500,34150,34100,34400,34000,12317
|
|
20240821,090800,5112977050,34150,33950,34200,33900,4738
|
|
20240821,090700,4951579150,33850,33750,34050,33700,13336
|
|
20240821,090600,4500893250,33750,33900,34000,33750,6657
|
|
20240821,090500,4275585800,33900,34000,34100,33800,10747
|
|
20240821,090400,3911267950,34050,33950,34100,33900,8164
|
|
20240821,090300,3633802350,34000,33850,34150,33800,8524
|
|
20240821,090200,3344829250,33800,33350,34100,33350,12203
|
|
20240821,090100,2931573300,33550,34250,34300,33000,37623
|
|
20240821,090000,1665029900,34250,34450,34500,34100,48196
|