701 lines
37 KiB
CSV
701 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,203800,6713388250,20750,20750,20750,20750,4243
|
|
20240812,203700,6713388250,20750,20750,20750,20750,0
|
|
20240812,203600,6713388250,20750,20750,20750,20750,0
|
|
20240812,203500,6713388250,20750,20750,20750,20750,0
|
|
20240812,203400,6713388250,20750,20750,20750,20750,0
|
|
20240812,203300,6713388250,20750,20750,20750,20750,0
|
|
20240812,203200,6713388250,20750,20750,20750,20750,0
|
|
20240812,203100,6713388250,20750,20750,20750,20750,0
|
|
20240812,203000,6713388250,20750,20750,20750,20750,0
|
|
20240812,202900,6713388250,20750,20750,20750,20750,0
|
|
20240812,202800,6713388250,20750,20750,20750,20750,0
|
|
20240812,202700,6713388250,20750,20750,20750,20750,0
|
|
20240812,202600,6713388250,20750,20750,20750,20750,0
|
|
20240812,202500,6713388250,20750,20750,20750,20750,0
|
|
20240812,202400,6713388250,20750,20750,20750,20750,0
|
|
20240812,202300,6713388250,20750,20750,20750,20750,0
|
|
20240812,202200,6713388250,20750,20750,20750,20750,0
|
|
20240812,202100,6713388250,20750,20750,20750,20750,0
|
|
20240812,202000,6713388250,20750,20750,20750,20750,0
|
|
20240812,201900,6713388250,20750,20750,20750,20750,0
|
|
20240812,201800,6713388250,20750,20750,20750,20750,0
|
|
20240812,201700,6713388250,20750,20750,20750,20750,0
|
|
20240812,201600,6713388250,20750,20750,20750,20750,0
|
|
20240812,201500,6713388250,20750,20750,20750,20750,0
|
|
20240812,201400,6713388250,20750,20750,20750,20750,0
|
|
20240812,201300,6713388250,20750,20750,20750,20750,0
|
|
20240812,201200,6713388250,20750,20750,20750,20750,0
|
|
20240812,201100,6713388250,20750,20750,20750,20750,0
|
|
20240812,201000,6713388250,20750,20750,20750,20750,0
|
|
20240812,200900,6713388250,20750,20750,20750,20750,0
|
|
20240812,200800,6713388250,20750,20750,20750,20750,4243
|
|
20240812,200700,6713388250,20750,20750,20750,20750,0
|
|
20240812,200600,6713388250,20750,20750,20750,20750,0
|
|
20240812,200500,6713388250,20750,20750,20750,20750,0
|
|
20240812,200400,6713388250,20750,20750,20750,20750,0
|
|
20240812,200300,6713388250,20750,20750,20750,20750,0
|
|
20240812,200200,6713388250,20750,20750,20750,20750,0
|
|
20240812,200100,6713388250,20750,20750,20750,20750,0
|
|
20240812,200000,6713388250,20750,20750,20750,20750,0
|
|
20240812,195900,6713388250,20750,20750,20750,20750,0
|
|
20240812,195800,6713388250,20750,20750,20750,20750,0
|
|
20240812,195700,6713388250,20750,20750,20750,20750,0
|
|
20240812,195600,6713388250,20750,20750,20750,20750,0
|
|
20240812,195500,6713388250,20750,20750,20750,20750,0
|
|
20240812,195400,6713388250,20750,20750,20750,20750,0
|
|
20240812,195300,6713388250,20750,20750,20750,20750,0
|
|
20240812,195200,6713388250,20750,20750,20750,20750,0
|
|
20240812,195100,6713388250,20750,20750,20750,20750,0
|
|
20240812,195000,6713388250,20750,20750,20750,20750,0
|
|
20240812,194900,6713388250,20750,20750,20750,20750,0
|
|
20240812,194800,6713388250,20750,20750,20750,20750,0
|
|
20240812,194700,6713388250,20750,20750,20750,20750,0
|
|
20240812,194600,6713388250,20750,20750,20750,20750,0
|
|
20240812,194500,6713388250,20750,20750,20750,20750,0
|
|
20240812,194400,6713388250,20750,20750,20750,20750,0
|
|
20240812,194300,6713388250,20750,20750,20750,20750,0
|
|
20240812,194200,6713388250,20750,20750,20750,20750,0
|
|
20240812,194100,6713388250,20750,20750,20750,20750,0
|
|
20240812,194000,6713388250,20750,20750,20750,20750,0
|
|
20240812,193900,6713388250,20750,20750,20750,20750,0
|
|
20240812,193800,6713388250,20750,20750,20750,20750,4243
|
|
20240812,193700,6713388250,20750,20750,20750,20750,0
|
|
20240812,193600,6713388250,20750,20750,20750,20750,0
|
|
20240812,193500,6713388250,20750,20750,20750,20750,0
|
|
20240812,193400,6713388250,20750,20750,20750,20750,0
|
|
20240812,193300,6713388250,20750,20750,20750,20750,0
|
|
20240812,193200,6713388250,20750,20750,20750,20750,0
|
|
20240812,193100,6713388250,20750,20750,20750,20750,0
|
|
20240812,193000,6713388250,20750,20750,20750,20750,0
|
|
20240812,192900,6713388250,20750,20750,20750,20750,0
|
|
20240812,192800,6713388250,20750,20750,20750,20750,0
|
|
20240812,192700,6713388250,20750,20750,20750,20750,0
|
|
20240812,192600,6713388250,20750,20750,20750,20750,0
|
|
20240812,192500,6713388250,20750,20750,20750,20750,0
|
|
20240812,192400,6713388250,20750,20750,20750,20750,0
|
|
20240812,192300,6713388250,20750,20750,20750,20750,0
|
|
20240812,192200,6713388250,20750,20750,20750,20750,0
|
|
20240812,192100,6713388250,20750,20750,20750,20750,0
|
|
20240812,192000,6713388250,20750,20750,20750,20750,0
|
|
20240812,191900,6713388250,20750,20750,20750,20750,0
|
|
20240812,191800,6713388250,20750,20750,20750,20750,0
|
|
20240812,191700,6713388250,20750,20750,20750,20750,0
|
|
20240812,191600,6713388250,20750,20750,20750,20750,0
|
|
20240812,191500,6713388250,20750,20750,20750,20750,0
|
|
20240812,191400,6713388250,20750,20750,20750,20750,0
|
|
20240812,191300,6713388250,20750,20750,20750,20750,0
|
|
20240812,191200,6713388250,20750,20750,20750,20750,0
|
|
20240812,191100,6713388250,20750,20750,20750,20750,0
|
|
20240812,191000,6713388250,20750,20750,20750,20750,0
|
|
20240812,190900,6713388250,20750,20750,20750,20750,0
|
|
20240812,190800,6713388250,20750,20750,20750,20750,4243
|
|
20240812,190700,6713388250,20750,20750,20750,20750,0
|
|
20240812,190600,6713388250,20750,20750,20750,20750,0
|
|
20240812,190500,6713388250,20750,20750,20750,20750,0
|
|
20240812,190400,6713388250,20750,20750,20750,20750,0
|
|
20240812,190300,6713388250,20750,20750,20750,20750,0
|
|
20240812,190200,6713388250,20750,20750,20750,20750,0
|
|
20240812,190100,6713388250,20750,20750,20750,20750,0
|
|
20240812,190000,6713388250,20750,20750,20750,20750,0
|
|
20240812,185900,6713388250,20750,20750,20750,20750,0
|
|
20240812,185800,6713388250,20750,20750,20750,20750,0
|
|
20240812,185700,6713388250,20750,20750,20750,20750,0
|
|
20240812,185600,6713388250,20750,20750,20750,20750,0
|
|
20240812,185500,6713388250,20750,20750,20750,20750,0
|
|
20240812,185400,6713388250,20750,20750,20750,20750,0
|
|
20240812,185300,6713388250,20750,20750,20750,20750,0
|
|
20240812,185200,6713388250,20750,20750,20750,20750,0
|
|
20240812,185100,6713388250,20750,20750,20750,20750,0
|
|
20240812,185000,6713388250,20750,20750,20750,20750,0
|
|
20240812,184900,6713388250,20750,20750,20750,20750,0
|
|
20240812,184800,6713388250,20750,20750,20750,20750,0
|
|
20240812,184700,6713388250,20750,20750,20750,20750,0
|
|
20240812,184600,6713388250,20750,20750,20750,20750,0
|
|
20240812,184500,6713388250,20750,20750,20750,20750,0
|
|
20240812,184400,6713388250,20750,20750,20750,20750,0
|
|
20240812,184300,6713388250,20750,20750,20750,20750,0
|
|
20240812,184200,6713388250,20750,20750,20750,20750,0
|
|
20240812,184100,6713388250,20750,20750,20750,20750,0
|
|
20240812,184000,6713388250,20750,20750,20750,20750,0
|
|
20240812,183900,6713388250,20750,20750,20750,20750,0
|
|
20240812,183800,6713388250,20750,20750,20750,20750,4243
|
|
20240812,183700,6713388250,20750,20750,20750,20750,0
|
|
20240812,183600,6713388250,20750,20750,20750,20750,0
|
|
20240812,183500,6713388250,20750,20750,20750,20750,0
|
|
20240812,183400,6713388250,20750,20750,20750,20750,0
|
|
20240812,183300,6713388250,20750,20750,20750,20750,0
|
|
20240812,183200,6713388250,20750,20750,20750,20750,0
|
|
20240812,183100,6713388250,20750,20750,20750,20750,0
|
|
20240812,183000,6713388250,20750,20750,20750,20750,0
|
|
20240812,182900,6713388250,20750,20750,20750,20750,0
|
|
20240812,182800,6713388250,20750,20750,20750,20750,0
|
|
20240812,182700,6713388250,20750,20750,20750,20750,0
|
|
20240812,182600,6713388250,20750,20750,20750,20750,0
|
|
20240812,182500,6713388250,20750,20750,20750,20750,0
|
|
20240812,182400,6713388250,20750,20750,20750,20750,0
|
|
20240812,182300,6713388250,20750,20750,20750,20750,0
|
|
20240812,182200,6713388250,20750,20750,20750,20750,0
|
|
20240812,182100,6713388250,20750,20750,20750,20750,0
|
|
20240812,182000,6713388250,20750,20750,20750,20750,0
|
|
20240812,181900,6713388250,20750,20750,20750,20750,0
|
|
20240812,181800,6713388250,20750,20750,20750,20750,0
|
|
20240812,181700,6713388250,20750,20750,20750,20750,0
|
|
20240812,181600,6713388250,20750,20750,20750,20750,0
|
|
20240812,181500,6713388250,20750,20750,20750,20750,0
|
|
20240812,181400,6713388250,20750,20750,20750,20750,0
|
|
20240812,181300,6713388250,20750,20750,20750,20750,0
|
|
20240812,181200,6713388250,20750,20750,20750,20750,0
|
|
20240812,181100,6713388250,20750,20750,20750,20750,0
|
|
20240812,181000,6713388250,20750,20750,20750,20750,0
|
|
20240812,180900,6713388250,20750,20750,20750,20750,0
|
|
20240812,180800,6713388250,20750,20750,20750,20750,4243
|
|
20240812,180700,6713388250,20750,20750,20750,20750,0
|
|
20240812,180600,6713388250,20750,20750,20750,20750,0
|
|
20240812,180500,6713388250,20750,20750,20750,20750,0
|
|
20240812,180400,6713388250,20750,20750,20750,20750,0
|
|
20240812,180300,6713388250,20750,20750,20750,20750,0
|
|
20240812,180200,6713388250,20750,20750,20750,20750,0
|
|
20240812,180100,6713388250,20750,20750,20750,20750,0
|
|
20240812,180000,6713388250,20750,20750,20750,20750,0
|
|
20240812,175900,6713388250,20750,20750,20750,20750,0
|
|
20240812,175800,6713388250,20750,20750,20750,20750,0
|
|
20240812,175700,6713388250,20750,20750,20750,20750,0
|
|
20240812,175600,6713388250,20750,20750,20750,20750,0
|
|
20240812,175500,6713388250,20750,20750,20750,20750,0
|
|
20240812,175400,6713388250,20750,20750,20750,20750,0
|
|
20240812,175300,6713388250,20750,20750,20750,20750,0
|
|
20240812,175200,6713388250,20750,20750,20750,20750,0
|
|
20240812,175100,6713388250,20750,20750,20750,20750,0
|
|
20240812,175000,6713388250,20750,20750,20750,20750,0
|
|
20240812,174900,6713388250,20750,20750,20750,20750,0
|
|
20240812,174800,6713388250,20750,20750,20750,20750,0
|
|
20240812,174700,6713388250,20750,20750,20750,20750,0
|
|
20240812,174600,6713388250,20750,20750,20750,20750,0
|
|
20240812,174500,6713388250,20750,20750,20750,20750,0
|
|
20240812,174400,6713388250,20750,20750,20750,20750,0
|
|
20240812,174300,6713388250,20750,20750,20750,20750,0
|
|
20240812,174200,6713388250,20750,20750,20750,20750,0
|
|
20240812,174100,6713388250,20750,20750,20750,20750,0
|
|
20240812,174000,6713388250,20750,20750,20750,20750,0
|
|
20240812,173900,6713388250,20750,20750,20750,20750,0
|
|
20240812,173800,6713388250,20750,20750,20750,20750,4243
|
|
20240812,173700,6713388250,20750,20750,20750,20750,0
|
|
20240812,173600,6713388250,20750,20750,20750,20750,0
|
|
20240812,173500,6713388250,20750,20750,20750,20750,0
|
|
20240812,173400,6713388250,20750,20750,20750,20750,0
|
|
20240812,173300,6713388250,20750,20750,20750,20750,0
|
|
20240812,173200,6713388250,20750,20750,20750,20750,0
|
|
20240812,173100,6713388250,20750,20750,20750,20750,0
|
|
20240812,173000,6713388250,20750,20750,20750,20750,0
|
|
20240812,172900,6713388250,20750,20750,20750,20750,0
|
|
20240812,172800,6713388250,20750,20750,20750,20750,0
|
|
20240812,172700,6713388250,20750,20750,20750,20750,0
|
|
20240812,172600,6713388250,20750,20750,20750,20750,0
|
|
20240812,172500,6713388250,20750,20750,20750,20750,0
|
|
20240812,172400,6713388250,20750,20750,20750,20750,0
|
|
20240812,172300,6713388250,20750,20750,20750,20750,0
|
|
20240812,172200,6713388250,20750,20750,20750,20750,0
|
|
20240812,172100,6713388250,20750,20750,20750,20750,0
|
|
20240812,172000,6713388250,20750,20750,20750,20750,0
|
|
20240812,171900,6713388250,20750,20750,20750,20750,0
|
|
20240812,171800,6713388250,20750,20750,20750,20750,0
|
|
20240812,171700,6713388250,20750,20750,20750,20750,0
|
|
20240812,171600,6713388250,20750,20750,20750,20750,0
|
|
20240812,171500,6713388250,20750,20750,20750,20750,0
|
|
20240812,171400,6713388250,20750,20750,20750,20750,0
|
|
20240812,171300,6713388250,20750,20750,20750,20750,0
|
|
20240812,171200,6713388250,20750,20750,20750,20750,0
|
|
20240812,171100,6713388250,20750,20750,20750,20750,0
|
|
20240812,171000,6713388250,20750,20750,20750,20750,0
|
|
20240812,170900,6713388250,20750,20750,20750,20750,0
|
|
20240812,170800,6713388250,20750,20750,20750,20750,4243
|
|
20240812,170700,6713388250,20750,20750,20750,20750,0
|
|
20240812,170600,6713388250,20750,20750,20750,20750,0
|
|
20240812,170500,6713388250,20750,20750,20750,20750,0
|
|
20240812,170400,6713388250,20750,20750,20750,20750,0
|
|
20240812,170300,6713388250,20750,20750,20750,20750,0
|
|
20240812,170200,6713388250,20750,20750,20750,20750,0
|
|
20240812,170100,6713388250,20750,20750,20750,20750,0
|
|
20240812,170000,6713388250,20750,20750,20750,20750,0
|
|
20240812,165900,6713388250,20750,20750,20750,20750,0
|
|
20240812,165800,6713388250,20750,20750,20750,20750,0
|
|
20240812,165700,6713388250,20750,20750,20750,20750,0
|
|
20240812,165600,6713388250,20750,20750,20750,20750,0
|
|
20240812,165500,6713388250,20750,20750,20750,20750,0
|
|
20240812,165400,6713388250,20750,20750,20750,20750,0
|
|
20240812,165300,6713388250,20750,20750,20750,20750,0
|
|
20240812,165200,6713388250,20750,20750,20750,20750,0
|
|
20240812,165100,6713388250,20750,20750,20750,20750,0
|
|
20240812,165000,6713388250,20750,20750,20750,20750,0
|
|
20240812,164900,6713388250,20750,20750,20750,20750,0
|
|
20240812,164800,6713388250,20750,20750,20750,20750,0
|
|
20240812,164700,6713388250,20750,20750,20750,20750,0
|
|
20240812,164600,6713388250,20750,20750,20750,20750,0
|
|
20240812,164500,6713388250,20750,20750,20750,20750,0
|
|
20240812,164400,6713388250,20750,20750,20750,20750,0
|
|
20240812,164300,6713388250,20750,20750,20750,20750,0
|
|
20240812,164200,6713388250,20750,20750,20750,20750,0
|
|
20240812,164100,6713388250,20750,20750,20750,20750,0
|
|
20240812,164000,6713388250,20750,20750,20750,20750,0
|
|
20240812,163900,6713388250,20750,20750,20750,20750,0
|
|
20240812,163800,6713388250,20750,20750,20750,20750,4243
|
|
20240812,163700,6713388250,20750,20750,20750,20750,0
|
|
20240812,163600,6713388250,20750,20750,20750,20750,0
|
|
20240812,163500,6713388250,20750,20750,20750,20750,0
|
|
20240812,163400,6713388250,20750,20750,20750,20750,0
|
|
20240812,163300,6713388250,20750,20750,20750,20750,0
|
|
20240812,163200,6713388250,20750,20750,20750,20750,0
|
|
20240812,163100,6713388250,20750,20750,20750,20750,0
|
|
20240812,163000,6713388250,20750,20750,20750,20750,0
|
|
20240812,162900,6713388250,20750,20750,20750,20750,0
|
|
20240812,162800,6713388250,20750,20750,20750,20750,0
|
|
20240812,162700,6713388250,20750,20750,20750,20750,0
|
|
20240812,162600,6713388250,20750,20750,20750,20750,0
|
|
20240812,162500,6713388250,20750,20750,20750,20750,0
|
|
20240812,162400,6713388250,20750,20750,20750,20750,0
|
|
20240812,162300,6713388250,20750,20750,20750,20750,0
|
|
20240812,162200,6713388250,20750,20750,20750,20750,0
|
|
20240812,162100,6713388250,20750,20750,20750,20750,0
|
|
20240812,162000,6713388250,20750,20750,20750,20750,0
|
|
20240812,161900,6713388250,20750,20750,20750,20750,0
|
|
20240812,161800,6713388250,20750,20750,20750,20750,0
|
|
20240812,161700,6713388250,20750,20750,20750,20750,0
|
|
20240812,161600,6713388250,20750,20750,20750,20750,0
|
|
20240812,161500,6713388250,20750,20750,20750,20750,0
|
|
20240812,161400,6713388250,20750,20750,20750,20750,0
|
|
20240812,161300,6713388250,20750,20750,20750,20750,0
|
|
20240812,161200,6713388250,20750,20750,20750,20750,0
|
|
20240812,161100,6713388250,20750,20750,20750,20750,0
|
|
20240812,161000,6713388250,20750,20750,20750,20750,0
|
|
20240812,160900,6713388250,20750,20750,20750,20750,0
|
|
20240812,160800,6713388250,20750,20750,20750,20750,4243
|
|
20240812,160700,6713388250,20750,20750,20750,20750,0
|
|
20240812,160600,6713388250,20750,20750,20750,20750,0
|
|
20240812,160500,6713388250,20750,20750,20750,20750,0
|
|
20240812,160400,6713388250,20750,20750,20750,20750,0
|
|
20240812,160300,6713388250,20750,20750,20750,20750,0
|
|
20240812,160200,6713388250,20750,20750,20750,20750,0
|
|
20240812,160100,6713388250,20750,20750,20750,20750,0
|
|
20240812,160000,6713388250,20750,20750,20750,20750,0
|
|
20240812,155900,6713388250,20750,20750,20750,20750,0
|
|
20240812,155800,6713388250,20750,20750,20750,20750,0
|
|
20240812,155700,6713388250,20750,20750,20750,20750,0
|
|
20240812,155600,6713388250,20750,20750,20750,20750,0
|
|
20240812,155500,6713388250,20750,20750,20750,20750,0
|
|
20240812,155400,6713388250,20750,20750,20750,20750,0
|
|
20240812,155300,6713388250,20750,20750,20750,20750,0
|
|
20240812,155200,6713388250,20750,20750,20750,20750,0
|
|
20240812,155100,6713388250,20750,20750,20750,20750,0
|
|
20240812,155000,6713388250,20750,20750,20750,20750,0
|
|
20240812,154900,6713388250,20750,20750,20750,20750,0
|
|
20240812,154800,6713388250,20750,20750,20750,20750,0
|
|
20240812,154700,6713388250,20750,20750,20750,20750,0
|
|
20240812,154600,6713388250,20750,20750,20750,20750,0
|
|
20240812,154500,6713388250,20750,20750,20750,20750,0
|
|
20240812,154400,6713388250,20750,20750,20750,20750,0
|
|
20240812,154300,6713388250,20750,20750,20750,20750,0
|
|
20240812,154200,6713388250,20750,20750,20750,20750,0
|
|
20240812,154100,6713388250,20750,20750,20750,20750,0
|
|
20240812,154000,6713388250,20750,20750,20750,20750,0
|
|
20240812,153900,6713388250,20750,20750,20750,20750,0
|
|
20240812,153800,6713388250,20750,20750,20750,20750,4243
|
|
20240812,153700,6713388250,20750,20750,20750,20750,0
|
|
20240812,153600,6713388250,20750,20750,20750,20750,0
|
|
20240812,153500,6713388250,20750,20750,20750,20750,0
|
|
20240812,153400,6713388250,20750,20750,20750,20750,0
|
|
20240812,153300,6713388250,20750,20750,20750,20750,0
|
|
20240812,153200,6713388250,20750,20750,20750,20750,0
|
|
20240812,153100,6713388250,20750,20750,20750,20750,0
|
|
20240812,153000,6713388250,20750,20750,20750,20750,4243
|
|
20240812,152900,6625346000,20950,20950,20950,20950,0
|
|
20240812,152800,6625346000,20950,20950,20950,20950,0
|
|
20240812,152700,6625346000,20950,20950,20950,20950,0
|
|
20240812,152600,6625346000,20950,20950,20950,20950,0
|
|
20240812,152500,6625346000,20950,20950,20950,20950,0
|
|
20240812,152400,6625346000,20950,20950,20950,20950,0
|
|
20240812,152300,6625346000,20950,20950,20950,20950,0
|
|
20240812,152200,6625346000,20950,20950,20950,20950,0
|
|
20240812,152100,6625346000,20950,20950,20950,20950,0
|
|
20240812,152000,6625346000,20950,20950,20950,20950,0
|
|
20240812,151900,6625346000,20950,20850,20950,20850,851
|
|
20240812,151800,6607560800,20900,20850,20900,20850,235
|
|
20240812,151700,6602659300,20850,20900,20900,20850,747
|
|
20240812,151600,6587064300,20900,20850,20900,20850,634
|
|
20240812,151500,6573830350,20850,20850,20850,20850,460
|
|
20240812,151400,6564239350,20850,20800,20850,20800,744
|
|
20240812,151300,6548728550,20800,20850,20850,20800,31
|
|
20240812,151200,6548083700,20850,20850,20850,20850,3434
|
|
20240812,151100,6476484800,20750,20750,20750,20750,210
|
|
20240812,151000,6472127300,20750,20900,20900,20750,283
|
|
20240812,150900,6466227700,20850,20800,20850,20800,284
|
|
20240812,150800,6460313450,20800,20750,20800,20750,296
|
|
20240812,150700,6454163550,20750,20800,20800,20750,1492
|
|
20240812,150600,6423159100,20800,20800,20850,20800,84
|
|
20240812,150500,6421411300,20850,20850,20850,20850,508
|
|
20240812,150400,6410819500,20850,20850,20900,20850,671
|
|
20240812,150300,6396827950,20850,20950,20950,20850,855
|
|
20240812,150200,6378959200,20950,20900,20950,20900,730
|
|
20240812,150100,6363666950,20900,20950,21000,20900,2751
|
|
20240812,150000,6306051700,21000,20900,21000,20850,5133
|
|
20240812,145900,6198655500,20850,20850,20900,20850,459
|
|
20240812,145800,6189084300,20850,20850,20900,20850,32
|
|
20240812,145700,6188417050,20850,20850,20850,20850,40
|
|
20240812,145600,6187583050,20900,20850,20900,20850,381
|
|
20240812,145500,6179639150,20850,20850,20850,20850,720
|
|
20240812,145400,6164627150,20850,20850,20850,20850,47
|
|
20240812,145300,6163647200,20900,20850,20900,20800,2195
|
|
20240812,145200,6117878050,20850,20800,20850,20800,289
|
|
20240812,145100,6111852850,20800,20800,20800,20800,152
|
|
20240812,145000,6108691250,20850,20850,20850,20850,998
|
|
20240812,144900,6087882950,20850,20800,20850,20800,224
|
|
20240812,144800,6083223500,20800,20800,20800,20800,197
|
|
20240812,144700,6079125900,20800,20800,20800,20800,195
|
|
20240812,144600,6075069900,20800,20800,20800,20800,10
|
|
20240812,144500,6074861900,20800,20750,20800,20750,74
|
|
20240812,144400,6073326200,20800,20850,20850,20750,1390
|
|
20240812,144300,6044447300,20800,20800,20850,20800,357
|
|
20240812,144200,6037005450,20800,20850,20850,20800,65
|
|
20240812,144100,6035653400,20800,20800,20800,20800,725
|
|
20240812,144000,6020573400,20800,20800,20800,20800,37
|
|
20240812,143900,6019803800,20750,20800,20800,20750,3036
|
|
20240812,143800,5956756500,20800,20750,20800,20750,557
|
|
20240812,143700,5945198650,20750,20800,20800,20750,1255
|
|
20240812,143600,5919156200,20750,20800,20800,20750,70
|
|
20240812,143500,5917703600,20800,20800,20800,20800,10
|
|
20240812,143400,5917495600,20800,20800,20800,20800,293
|
|
20240812,143300,5911401200,20750,20800,20800,20750,191
|
|
20240812,143200,5907429550,20800,20800,20800,20800,1
|
|
20240812,143100,5907408750,20800,20800,20800,20800,23
|
|
20240812,143000,5906930350,20800,20750,20800,20750,223
|
|
20240812,142900,5902302850,20800,20800,20850,20800,1075
|
|
20240812,142800,5879936150,20800,20750,20800,20750,211
|
|
20240812,142700,5875552350,20750,20750,20750,20750,159
|
|
20240812,142600,5872253100,20750,20750,20750,20750,475
|
|
20240812,142500,5862396850,20800,20700,20800,20700,1003
|
|
20240812,142400,5841549450,20700,20700,20700,20700,104
|
|
20240812,142300,5839396650,20700,20750,20750,20700,497
|
|
20240812,142200,5829098900,20750,20850,20850,20750,1655
|
|
20240812,142100,5794674700,20800,20750,20800,20700,785
|
|
20240812,142000,5778354700,20750,20750,20750,20750,96
|
|
20240812,141900,5776362700,20750,20750,20800,20750,377
|
|
20240812,141800,5768534500,20750,20800,20800,20750,263
|
|
20240812,141700,5763065750,20800,20800,20800,20800,1809
|
|
20240812,141600,5725438550,20850,20700,20850,20700,4983
|
|
20240812,141500,5621805450,20700,20600,20700,20600,294
|
|
20240812,141400,5615736800,20650,20700,20700,20650,209
|
|
20240812,141300,5611419550,20600,20600,20600,20600,0
|
|
20240812,141200,5611419550,20600,20700,20700,20600,215
|
|
20240812,141100,5606971350,20700,20600,20700,20600,427
|
|
20240812,141000,5598173450,20700,20650,20700,20650,321
|
|
20240812,140900,5591542000,20700,20700,20700,20600,276
|
|
20240812,140800,5585830800,20700,20700,20700,20700,72
|
|
20240812,140700,5584340400,20700,20700,20700,20700,410
|
|
20240812,140600,5575853400,20700,20700,20750,20600,797
|
|
20240812,140500,5559333800,20700,20600,20800,20600,8478
|
|
20240812,140400,5383750600,20550,20550,20550,20550,1
|
|
20240812,140300,5383730050,20550,20550,20550,20500,583
|
|
20240812,140200,5371749450,20550,20550,20550,20550,298
|
|
20240812,140100,5365625550,20550,20550,20550,20550,18
|
|
20240812,140000,5365255650,20500,20500,20550,20500,1748
|
|
20240812,135900,5329336400,20550,20550,20550,20550,457
|
|
20240812,135800,5319945050,20500,20500,20500,20500,128
|
|
20240812,135700,5317321050,20500,20550,20550,20500,499
|
|
20240812,135600,5307090300,20550,20550,20550,20550,170
|
|
20240812,135500,5303596800,20550,20550,20600,20550,156
|
|
20240812,135400,5300390700,20500,20500,20500,20500,323
|
|
20240812,135300,5293769200,20500,20500,20500,20500,0
|
|
20240812,135200,5293769200,20500,20500,20500,20500,0
|
|
20240812,135100,5293769200,20500,20500,20500,20500,171
|
|
20240812,135000,5290263700,20500,20550,20550,20500,1379
|
|
20240812,134900,5261957550,20500,20500,20500,20500,43
|
|
20240812,134800,5261076050,20500,20450,20500,20450,955
|
|
20240812,134700,5241508550,20450,20450,20450,20450,293
|
|
20240812,134600,5235516700,20450,20400,20450,20400,870
|
|
20240812,134500,5217730200,20400,20400,20450,20400,380
|
|
20240812,134400,5209977700,20400,20400,20400,20400,332
|
|
20240812,134300,5203204900,20400,20400,20400,20350,889
|
|
20240812,134200,5185093750,20350,20350,20400,20350,242
|
|
20240812,134100,5180169000,20350,20400,20400,20350,511
|
|
20240812,134000,5169769650,20400,20350,20400,20350,110
|
|
20240812,133900,5167530650,20350,20400,20400,20350,194
|
|
20240812,133800,5163574150,20400,20400,20400,20350,148
|
|
20240812,133700,5160555450,20400,20350,20400,20350,377
|
|
20240812,133600,5152868500,20350,20400,20400,20350,398
|
|
20240812,133500,5144755500,20400,20400,20400,20400,81
|
|
20240812,133400,5143103100,20400,20400,20400,20400,45
|
|
20240812,133300,5142185100,20400,20400,20400,20400,75
|
|
20240812,133200,5140655100,20400,20400,20400,20400,193
|
|
20240812,133100,5136717900,20400,20350,20400,20350,291
|
|
20240812,133000,5130786550,20350,20400,20400,20350,305
|
|
20240812,132900,5124573750,20400,20350,20400,20350,755
|
|
20240812,132800,5109196750,20350,20350,20350,20350,0
|
|
20240812,132700,5109196750,20350,20400,20400,20350,259
|
|
20240812,132600,5103923500,20400,20350,20400,20350,1059
|
|
20240812,132500,5082372600,20400,20400,20400,20400,947
|
|
20240812,132400,5063053800,20400,20400,20400,20350,411
|
|
20240812,132300,5054669550,20400,20400,20450,20400,16
|
|
20240812,132200,5054343050,20450,20400,20450,20350,108
|
|
20240812,132100,5052138600,20400,20400,20450,20350,1046
|
|
20240812,132000,5030834500,20400,20400,20400,20400,629
|
|
20240812,131900,5018002900,20400,20400,20400,20400,12
|
|
20240812,131800,5017758100,20350,20400,20450,20350,79
|
|
20240812,131700,5016144600,20350,20400,20400,20350,660
|
|
20240812,131600,5002697600,20400,20400,20400,20400,4189
|
|
20240812,131500,4917242000,20400,20450,20450,20400,392
|
|
20240812,131400,4909227750,20450,20400,20450,20400,150
|
|
20240812,131300,4906167550,20450,20400,20450,20400,51
|
|
20240812,131200,4905127100,20400,20450,20450,20400,426
|
|
20240812,131100,4896431650,20450,20500,20500,20450,174
|
|
20240812,131000,4892872750,20500,20500,20500,20500,11
|
|
20240812,130900,4892647250,20450,20500,20500,20400,262
|
|
20240812,130800,4887295100,20450,20400,20450,20400,1089
|
|
20240812,130700,4865049300,20450,20450,20450,20400,164
|
|
20240812,130600,4861700100,20450,20450,20450,20400,190
|
|
20240812,130500,4857815900,20450,20450,20450,20450,346
|
|
20240812,130400,4850740200,20450,20450,20450,20450,124
|
|
20240812,130300,4848204400,20450,20450,20450,20450,91
|
|
20240812,130200,4846343450,20450,20500,20500,20450,4010
|
|
20240812,130100,4764328050,20500,20500,20500,20450,89
|
|
20240812,130000,4762503800,20500,20600,20600,20500,2182
|
|
20240812,125900,4717771100,20600,20550,20650,20550,52
|
|
20240812,125800,4716699500,20550,20600,20600,20550,1695
|
|
20240812,125700,4681866900,20600,20600,20600,20600,171
|
|
20240812,125600,4678344300,20600,20600,20600,20550,745
|
|
20240812,125500,4663019450,20600,20600,20600,20600,972
|
|
20240812,125400,4642996250,20600,20650,20650,20600,268
|
|
20240812,125300,4637474200,20600,20600,20600,20600,112
|
|
20240812,125200,4635167000,20600,20600,20600,20600,96
|
|
20240812,125100,4633189400,20600,20600,20600,20550,452
|
|
20240812,125000,4623879450,20600,20600,20600,20600,615
|
|
20240812,124900,4611210450,20600,20600,20600,20600,1291
|
|
20240812,124800,4584615850,20650,20600,20650,20600,149
|
|
20240812,124700,4581541050,20700,20700,20700,20700,0
|
|
20240812,124600,4581541050,20700,20650,20700,20650,1898
|
|
20240812,124500,4542347300,20600,20650,20650,20600,46
|
|
20240812,124400,4541398650,20650,20650,20650,20650,1
|
|
20240812,124300,4541378000,20650,20650,20650,20650,2
|
|
20240812,124200,4541336700,20600,20600,20600,20600,796
|
|
20240812,124100,4524939100,20550,20550,20550,20550,0
|
|
20240812,124000,4524939100,20550,20550,20550,20550,300
|
|
20240812,123900,4518774100,20550,20550,20550,20550,80
|
|
20240812,123800,4517130100,20550,20550,20600,20550,305
|
|
20240812,123700,4510862300,20550,20550,20550,20550,10
|
|
20240812,123600,4510656800,20550,20550,20550,20550,27
|
|
20240812,123500,4510101950,20550,20550,20550,20550,1
|
|
20240812,123400,4510081400,20550,20550,20600,20550,134
|
|
20240812,123300,4507327650,20500,20550,20550,20500,36
|
|
20240812,123200,4506589100,20500,20550,20550,20500,268
|
|
20240812,123100,4501086000,20550,20550,20550,20550,33
|
|
20240812,123000,4500407850,20550,20550,20550,20550,44
|
|
20240812,122900,4499503650,20550,20550,20550,20500,25
|
|
20240812,122800,4498991000,20550,20550,20550,20550,201
|
|
20240812,122700,4494860450,20500,20550,20550,20500,57
|
|
20240812,122600,4493690350,20550,20500,20550,20500,391
|
|
20240812,122500,4485667350,20500,20500,20500,20500,388
|
|
20240812,122400,4477713350,20500,20500,20500,20500,50
|
|
20240812,122300,4476688350,20500,20500,20500,20500,18
|
|
20240812,122200,4476319350,20500,20500,20500,20500,520
|
|
20240812,122100,4465659350,20500,20500,20500,20500,25
|
|
20240812,122000,4465146850,20550,20550,20550,20550,1250
|
|
20240812,121900,4439459350,20550,20550,20550,20550,1
|
|
20240812,121800,4439438800,20550,20600,20600,20550,28
|
|
20240812,121700,4438863350,20600,20550,20600,20550,1258
|
|
20240812,121600,4413011200,20550,20550,20550,20550,54
|
|
20240812,121500,4411901500,20550,20550,20550,20500,41
|
|
20240812,121400,4411060200,20550,20550,20550,20550,101
|
|
20240812,121300,4408984650,20500,20500,20550,20500,624
|
|
20240812,121200,4396181100,20500,20550,20550,20500,618
|
|
20240812,121100,4383482700,20550,20550,20600,20550,700
|
|
20240812,121000,4369096700,20550,20550,20600,20550,168
|
|
20240812,120900,4365643750,20550,20600,20600,20550,474
|
|
20240812,120800,4355889650,20550,20550,20550,20550,206
|
|
20240812,120700,4351656350,20550,20600,20600,20550,2637
|
|
20240812,120600,4297428400,20600,20600,20600,20600,255
|
|
20240812,120500,4292175400,20650,20700,20700,20650,1593
|
|
20240812,120400,4259279700,20700,20650,20700,20650,523
|
|
20240812,120300,4248479250,20700,20650,20700,20650,73
|
|
20240812,120200,4246969450,20700,20700,20700,20700,0
|
|
20240812,120100,4246969450,20700,20650,20700,20650,62
|
|
20240812,120000,4245686150,20650,20700,20700,20650,148
|
|
20240812,115900,4242624050,20700,20700,20700,20700,554
|
|
20240812,115800,4231156250,20750,20750,20750,20750,200
|
|
20240812,115700,4227006250,20700,20700,20750,20700,161
|
|
20240812,115600,4223672300,20700,20700,20700,20700,80
|
|
20240812,115500,4222016300,20700,20700,20750,20700,1230
|
|
20240812,115400,4196503700,20700,20700,20750,20700,33
|
|
20240812,115300,4195820400,20700,20700,20700,20700,51
|
|
20240812,115200,4194764700,20700,20700,20700,20700,11
|
|
20240812,115100,4194537000,20700,20700,20700,20650,276
|
|
20240812,115000,4188824700,20700,20700,20700,20700,21
|
|
20240812,114900,4188390000,20650,20700,20700,20650,454
|
|
20240812,114800,4178993000,20700,20700,20750,20700,921
|
|
20240812,114700,4159927800,20700,20700,20700,20650,226
|
|
20240812,114600,4155249850,20700,20700,20700,20700,2
|
|
20240812,114500,4155208450,20650,20700,20700,20650,118
|
|
20240812,114400,4152769750,20700,20700,20700,20700,0
|
|
20240812,114300,4152769750,20700,20700,20700,20700,5
|
|
20240812,114200,4152666250,20650,20700,20700,20650,339
|
|
20240812,114100,4145660850,20700,20700,20700,20700,109
|
|
20240812,114000,4143404550,20650,20700,20700,20650,19
|
|
20240812,113900,4143011700,20650,20700,20700,20650,37
|
|
20240812,113800,4142247250,20650,20650,20650,20650,59
|
|
20240812,113700,4141028900,20650,20650,20650,20650,132
|
|
20240812,113600,4138303100,20700,20700,20700,20650,109
|
|
20240812,113500,4136048200,20650,20650,20650,20650,0
|
|
20240812,113400,4136048200,20650,20700,20700,20650,110
|
|
20240812,113300,4133776200,20700,20700,20700,20700,345
|
|
20240812,113200,4126634700,20750,20750,20750,20750,2
|
|
20240812,113100,4126593200,20750,20750,20750,20750,3
|
|
20240812,113000,4126530950,20750,20750,20750,20700,102
|
|
20240812,112900,4124417850,20750,20700,20750,20700,117
|
|
20240812,112800,4121995850,20700,20700,20700,20700,0
|
|
20240812,112700,4121995850,20700,20750,20750,20700,459
|
|
20240812,112600,4112479500,20750,20750,20750,20750,200
|
|
20240812,112500,4108329500,20700,20700,20700,20700,467
|
|
20240812,112400,4098662600,20700,20750,20750,20700,337
|
|
20240812,112300,4091674450,20750,20750,20750,20750,169
|
|
20240812,112200,4088167700,20750,20750,20800,20750,538
|
|
20240812,112100,4077003450,20750,20900,20900,20750,1199
|
|
20240812,112000,4052036800,20900,20900,20900,20900,130
|
|
20240812,111900,4049319800,20850,20900,20950,20850,628
|
|
20240812,111800,4036199850,20900,20850,20900,20850,212
|
|
20240812,111700,4031773950,20900,20900,20900,20800,948
|
|
20240812,111600,4011987400,20900,20900,20900,20900,361
|
|
20240812,111500,4004442500,20900,20950,20950,20800,1717
|
|
20240812,111400,3968586900,20950,20900,20950,20900,1279
|
|
20240812,111300,3941841850,20900,20900,20900,20850,1035
|
|
20240812,111200,3920210600,20850,20850,20900,20850,1271
|
|
20240812,111100,3893688050,20850,20800,20850,20800,698
|
|
20240812,111000,3879169550,20800,20800,20800,20750,1155
|
|
20240812,110900,3855145900,20800,20750,20800,20700,227
|
|
20240812,110800,3850426500,20800,20800,20800,20800,1210
|
|
20240812,110700,3825258500,20800,20800,20800,20800,100
|
|
20240812,110600,3823178500,20800,20700,20800,20600,3795
|
|
20240812,110500,3744310500,20650,20700,20700,20650,402
|
|
20240812,110400,3735989200,20650,20650,20700,20650,270
|
|
20240812,110300,3730408700,20650,20600,20700,20600,599
|
|
20240812,110200,3718050800,20700,20800,20850,20600,5869
|
|
20240812,110100,3596690400,20800,20850,20850,20750,790
|
|
20240812,110000,3580288750,20850,20900,20900,20800,776
|
|
20240812,105900,3564103000,20850,20650,20900,20650,6165
|
|
20240812,105800,3436313850,20650,20600,20650,20600,641
|
|
20240812,105700,3423081150,20600,20650,20650,20600,126
|
|
20240812,105600,3420483300,20700,20600,20700,20600,295
|
|
20240812,105500,3414394150,20600,20700,20700,20600,450
|
|
20240812,105400,3405103600,20650,20700,20700,20650,211
|
|
20240812,105300,3400741200,20650,20650,20700,20650,1100
|
|
20240812,105200,3377979450,20650,20650,20650,20650,85
|
|
20240812,105100,3376224200,20650,20700,20700,20650,142
|
|
20240812,105000,3373289250,20700,20700,20700,20650,147
|
|
20240812,104900,3370248700,20700,20700,20700,20700,330
|
|
20240812,104800,3363417700,20750,20700,20750,20700,369
|
|
20240812,104700,3355779150,20650,20700,20700,20650,482
|
|
20240812,104600,3345804650,20700,20700,20750,20700,269
|
|
20240812,104500,3340232750,20650,20700,20700,20650,261
|
|
20240812,104400,3334835100,20700,20700,20700,20650,140
|
|
20240812,104300,3331940050,20700,20700,20700,20650,740
|
|
20240812,104200,3316624800,20700,20700,20700,20700,84
|
|
20240812,104100,3314886000,20700,20650,20700,20650,147
|
|
20240812,104000,3311845750,20700,20650,20700,20650,102
|
|
20240812,103900,3309739350,20650,20700,20700,20650,414
|
|
20240812,103800,3301173050,20700,20750,20750,20700,53
|
|
20240812,103700,3300075700,20750,20650,20750,20650,422
|
|
20240812,103600,3291333000,20650,20700,20700,20650,1119
|
|
20240812,103500,3268206050,20700,20750,20750,20650,1167
|
|
20240812,103400,3244051050,20700,20700,20750,20650,1144
|
|
20240812,103300,3220372200,20700,20700,20700,20650,895
|
|
20240812,103200,3201864800,20700,20700,20700,20650,318
|
|
20240812,103100,3195287600,20650,20600,20650,20600,526
|
|
20240812,103000,3184435300,20550,20500,20600,20450,675
|
|
20240812,102900,3170589050,20500,20400,20500,20400,2013
|
|
20240812,102800,3129421600,20400,20450,20450,20400,574
|
|
20240812,102700,3117688550,20400,20450,20450,20400,490
|
|
20240812,102600,3107674550,20450,20450,20450,20450,102
|
|
20240812,102500,3105588650,20450,20450,20450,20450,53
|
|
20240812,102400,3104504800,20450,20500,20550,20450,859
|
|
20240812,102300,3086896200,20500,20450,20500,20450,47
|
|
20240812,102200,3085934900,20450,20450,20500,20450,113
|
|
20240812,102100,3083623750,20450,20500,20500,20450,141
|
|
20240812,102000,3080737300,20500,20500,20500,20450,216
|
|
20240812,101900,3076313100,20500,20550,20550,20500,143
|
|
20240812,101800,3073376550,20550,20550,20600,20550,572
|
|
20240812,101700,3061620550,20550,20550,20550,20500,672
|
|
20240812,101600,3047838450,20500,20500,20500,20450,654
|
|
20240812,101500,3034448650,20500,20550,20550,20500,263
|
|
20240812,101400,3029047650,20550,20550,20550,20500,148
|
|
20240812,101300,3026008700,20550,20500,20550,20500,117
|
|
20240812,101200,3023608200,20500,20500,20600,20450,1117
|
|
20240812,101100,3000733650,20500,20500,20500,20450,696
|
|
20240812,101000,2986467800,20450,20450,20500,20450,240
|
|
20240812,100900,2981552800,20500,20500,20500,20450,503
|
|
20240812,100800,2971250350,20500,20500,20550,20450,136
|
|
20240812,100700,2968464350,20450,20450,20500,20450,297
|
|
20240812,100600,2962390400,20500,20500,20600,20450,1790
|
|
20240812,100500,2925658900,20500,20600,20600,20500,847
|
|
20240812,100400,2908294350,20550,20600,20600,20550,393
|
|
20240812,100300,2900217900,20550,20600,20650,20500,3310
|
|
20240812,100200,2832112200,20600,20600,20600,20600,263
|
|
20240812,100100,2826694400,20600,20600,20600,20600,255
|
|
20240812,100000,2821441400,20650,20600,20650,20550,1285
|
|
20240812,095900,2794968550,20600,20700,20750,20600,1890
|
|
20240812,095800,2755933100,20700,20700,20750,20700,107
|
|
20240812,095700,2753718150,20700,20750,20750,20650,541
|
|
20240812,095600,2742504250,20750,20750,20750,20700,3078
|
|
20240812,095500,2678709100,20750,20750,20800,20750,259
|
|
20240812,095400,2673333500,20700,20650,20750,20650,628
|
|
20240812,095300,2660335250,20700,20700,20700,20650,254
|
|
20240812,095200,2655082400,20700,20700,20700,20700,596
|
|
20240812,095100,2642745200,20700,20700,20700,20650,244
|
|
20240812,095000,2637697000,20700,20650,20700,20600,324
|
|
20240812,094900,2631007550,20650,20600,20650,20600,201
|
|
20240812,094800,2626864400,20650,20650,20700,20600,928
|
|
20240812,094700,2607701350,20700,20600,20700,20600,408
|
|
20240812,094600,2599276600,20650,20700,20700,20600,1694
|
|
20240812,094500,2564280900,20700,20650,20700,20650,672
|
|
20240812,094400,2550372150,20700,20650,20700,20650,517
|
|
20240812,094300,2539696050,20650,20600,20700,20600,1482
|
|
20240812,094200,2509106900,20600,20650,20650,20550,989
|
|
20240812,094100,2488733750,20650,20600,20700,20550,2140
|
|
20240812,094000,2444531100,20600,20600,20650,20550,2731
|
|
20240812,093900,2388316000,20550,20450,20550,20400,2294
|
|
20240812,093800,2341377450,20450,20450,20450,20400,555
|
|
20240812,093700,2330037800,20450,20400,20450,20350,423
|
|
20240812,093600,2321408600,20400,20400,20400,20350,747
|
|
20240812,093500,2306173750,20450,20400,20450,20350,310
|
|
20240812,093400,2299855050,20400,20350,20400,20300,2720
|
|
20240812,093300,2244549900,20350,20400,20450,20350,628
|
|
20240812,093200,2231754850,20400,20450,20450,20350,1423
|
|
20240812,093100,2202749200,20450,20400,20450,20400,2045
|
|
20240812,093000,2161024000,20350,20400,20400,20350,1165
|
|
20240812,092900,2137268350,20400,20400,20450,20400,813
|
|
20240812,092800,2120683000,20400,20350,20400,20300,2191
|
|
20240812,092700,2076069850,20350,20450,20450,20350,3848
|
|
20240812,092600,1997498550,20450,20350,20450,20300,2744
|
|
20240812,092500,1941521500,20350,20300,20400,20300,1778
|
|
20240812,092400,1905375350,20350,20450,20450,20300,5287
|
|
20240812,092300,1797879300,20400,20350,20400,20350,2348
|
|
20240812,092200,1750001150,20400,20500,20500,20400,3263
|
|
20240812,092100,1683349950,20500,20500,20550,20450,775
|
|
20240812,092000,1667461850,20500,20550,20550,20450,2002
|
|
20240812,091900,1626423100,20550,20550,20600,20500,2363
|
|
20240812,091800,1577781350,20600,20750,20750,20600,2580
|
|
20240812,091700,1524430600,20700,20650,20750,20650,460
|
|
20240812,091600,1514895300,20700,20400,20700,20400,3564
|
|
20240812,091500,1441627300,20400,20450,20500,20400,2247
|
|
20240812,091400,1395662550,20500,20550,20550,20450,3553
|
|
20240812,091300,1322866200,20550,20600,20600,20500,2564
|
|
20240812,091200,1270189050,20550,20650,20650,20500,4409
|
|
20240812,091100,1179503300,20650,20800,20800,20650,5017
|
|
20240812,091000,1075584800,20800,20700,20800,20700,444
|
|
20240812,090900,1066380100,20700,20750,20850,20700,1027
|
|
20240812,090800,1045069900,20750,20850,20850,20700,6551
|
|
20240812,090700,909049150,20850,20800,20850,20750,2387
|
|
20240812,090600,859319600,20800,20950,21000,20800,6514
|
|
20240812,090500,723295850,20900,21100,21100,20800,5473
|
|
20240812,090400,608886350,21100,21050,21200,20950,5863
|
|
20240812,090300,485412400,21050,21100,21200,21000,6779
|
|
20240812,090200,342229900,21100,21000,21150,20900,3928
|
|
20240812,090100,259521250,21000,21100,21100,20950,6446
|
|
20240812,090000,123750000,21100,20800,21100,20800,5907
|