701 lines
38 KiB
CSV
701 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,203800,21217605650,22750,22750,22750,22750,13807
|
|
20240827,203700,21217605650,22750,22750,22750,22750,0
|
|
20240827,203600,21217605650,22750,22750,22750,22750,0
|
|
20240827,203500,21217605650,22750,22750,22750,22750,0
|
|
20240827,203400,21217605650,22750,22750,22750,22750,0
|
|
20240827,203300,21217605650,22750,22750,22750,22750,0
|
|
20240827,203200,21217605650,22750,22750,22750,22750,0
|
|
20240827,203100,21217605650,22750,22750,22750,22750,0
|
|
20240827,203000,21217605650,22750,22750,22750,22750,0
|
|
20240827,202900,21217605650,22750,22750,22750,22750,0
|
|
20240827,202800,21217605650,22750,22750,22750,22750,0
|
|
20240827,202700,21217605650,22750,22750,22750,22750,0
|
|
20240827,202600,21217605650,22750,22750,22750,22750,0
|
|
20240827,202500,21217605650,22750,22750,22750,22750,0
|
|
20240827,202400,21217605650,22750,22750,22750,22750,0
|
|
20240827,202300,21217605650,22750,22750,22750,22750,0
|
|
20240827,202200,21217605650,22750,22750,22750,22750,0
|
|
20240827,202100,21217605650,22750,22750,22750,22750,0
|
|
20240827,202000,21217605650,22750,22750,22750,22750,0
|
|
20240827,201900,21217605650,22750,22750,22750,22750,0
|
|
20240827,201800,21217605650,22750,22750,22750,22750,0
|
|
20240827,201700,21217605650,22750,22750,22750,22750,0
|
|
20240827,201600,21217605650,22750,22750,22750,22750,0
|
|
20240827,201500,21217605650,22750,22750,22750,22750,0
|
|
20240827,201400,21217605650,22750,22750,22750,22750,0
|
|
20240827,201300,21217605650,22750,22750,22750,22750,0
|
|
20240827,201200,21217605650,22750,22750,22750,22750,0
|
|
20240827,201100,21217605650,22750,22750,22750,22750,0
|
|
20240827,201000,21217605650,22750,22750,22750,22750,0
|
|
20240827,200900,21217605650,22750,22750,22750,22750,0
|
|
20240827,200800,21217605650,22750,22750,22750,22750,13807
|
|
20240827,200700,21217605650,22750,22750,22750,22750,0
|
|
20240827,200600,21217605650,22750,22750,22750,22750,0
|
|
20240827,200500,21217605650,22750,22750,22750,22750,0
|
|
20240827,200400,21217605650,22750,22750,22750,22750,0
|
|
20240827,200300,21217605650,22750,22750,22750,22750,0
|
|
20240827,200200,21217605650,22750,22750,22750,22750,0
|
|
20240827,200100,21217605650,22750,22750,22750,22750,0
|
|
20240827,200000,21217605650,22750,22750,22750,22750,0
|
|
20240827,195900,21217605650,22750,22750,22750,22750,0
|
|
20240827,195800,21217605650,22750,22750,22750,22750,0
|
|
20240827,195700,21217605650,22750,22750,22750,22750,0
|
|
20240827,195600,21217605650,22750,22750,22750,22750,0
|
|
20240827,195500,21217605650,22750,22750,22750,22750,0
|
|
20240827,195400,21217605650,22750,22750,22750,22750,0
|
|
20240827,195300,21217605650,22750,22750,22750,22750,0
|
|
20240827,195200,21217605650,22750,22750,22750,22750,0
|
|
20240827,195100,21217605650,22750,22750,22750,22750,0
|
|
20240827,195000,21217605650,22750,22750,22750,22750,0
|
|
20240827,194900,21217605650,22750,22750,22750,22750,0
|
|
20240827,194800,21217605650,22750,22750,22750,22750,0
|
|
20240827,194700,21217605650,22750,22750,22750,22750,0
|
|
20240827,194600,21217605650,22750,22750,22750,22750,0
|
|
20240827,194500,21217605650,22750,22750,22750,22750,0
|
|
20240827,194400,21217605650,22750,22750,22750,22750,0
|
|
20240827,194300,21217605650,22750,22750,22750,22750,0
|
|
20240827,194200,21217605650,22750,22750,22750,22750,0
|
|
20240827,194100,21217605650,22750,22750,22750,22750,0
|
|
20240827,194000,21217605650,22750,22750,22750,22750,0
|
|
20240827,193900,21217605650,22750,22750,22750,22750,0
|
|
20240827,193800,21217605650,22750,22750,22750,22750,13807
|
|
20240827,193700,21217605650,22750,22750,22750,22750,0
|
|
20240827,193600,21217605650,22750,22750,22750,22750,0
|
|
20240827,193500,21217605650,22750,22750,22750,22750,0
|
|
20240827,193400,21217605650,22750,22750,22750,22750,0
|
|
20240827,193300,21217605650,22750,22750,22750,22750,0
|
|
20240827,193200,21217605650,22750,22750,22750,22750,0
|
|
20240827,193100,21217605650,22750,22750,22750,22750,0
|
|
20240827,193000,21217605650,22750,22750,22750,22750,0
|
|
20240827,192900,21217605650,22750,22750,22750,22750,0
|
|
20240827,192800,21217605650,22750,22750,22750,22750,0
|
|
20240827,192700,21217605650,22750,22750,22750,22750,0
|
|
20240827,192600,21217605650,22750,22750,22750,22750,0
|
|
20240827,192500,21217605650,22750,22750,22750,22750,0
|
|
20240827,192400,21217605650,22750,22750,22750,22750,0
|
|
20240827,192300,21217605650,22750,22750,22750,22750,0
|
|
20240827,192200,21217605650,22750,22750,22750,22750,0
|
|
20240827,192100,21217605650,22750,22750,22750,22750,0
|
|
20240827,192000,21217605650,22750,22750,22750,22750,0
|
|
20240827,191900,21217605650,22750,22750,22750,22750,0
|
|
20240827,191800,21217605650,22750,22750,22750,22750,0
|
|
20240827,191700,21217605650,22750,22750,22750,22750,0
|
|
20240827,191600,21217605650,22750,22750,22750,22750,0
|
|
20240827,191500,21217605650,22750,22750,22750,22750,0
|
|
20240827,191400,21217605650,22750,22750,22750,22750,0
|
|
20240827,191300,21217605650,22750,22750,22750,22750,0
|
|
20240827,191200,21217605650,22750,22750,22750,22750,0
|
|
20240827,191100,21217605650,22750,22750,22750,22750,0
|
|
20240827,191000,21217605650,22750,22750,22750,22750,0
|
|
20240827,190900,21217605650,22750,22750,22750,22750,0
|
|
20240827,190800,21217605650,22750,22750,22750,22750,13807
|
|
20240827,190700,21217605650,22750,22750,22750,22750,0
|
|
20240827,190600,21217605650,22750,22750,22750,22750,0
|
|
20240827,190500,21217605650,22750,22750,22750,22750,0
|
|
20240827,190400,21217605650,22750,22750,22750,22750,0
|
|
20240827,190300,21217605650,22750,22750,22750,22750,0
|
|
20240827,190200,21217605650,22750,22750,22750,22750,0
|
|
20240827,190100,21217605650,22750,22750,22750,22750,0
|
|
20240827,190000,21217605650,22750,22750,22750,22750,0
|
|
20240827,185900,21217605650,22750,22750,22750,22750,0
|
|
20240827,185800,21217605650,22750,22750,22750,22750,0
|
|
20240827,185700,21217605650,22750,22750,22750,22750,0
|
|
20240827,185600,21217605650,22750,22750,22750,22750,0
|
|
20240827,185500,21217605650,22750,22750,22750,22750,0
|
|
20240827,185400,21217605650,22750,22750,22750,22750,0
|
|
20240827,185300,21217605650,22750,22750,22750,22750,0
|
|
20240827,185200,21217605650,22750,22750,22750,22750,0
|
|
20240827,185100,21217605650,22750,22750,22750,22750,0
|
|
20240827,185000,21217605650,22750,22750,22750,22750,0
|
|
20240827,184900,21217605650,22750,22750,22750,22750,0
|
|
20240827,184800,21217605650,22750,22750,22750,22750,0
|
|
20240827,184700,21217605650,22750,22750,22750,22750,0
|
|
20240827,184600,21217605650,22750,22750,22750,22750,0
|
|
20240827,184500,21217605650,22750,22750,22750,22750,0
|
|
20240827,184400,21217605650,22750,22750,22750,22750,0
|
|
20240827,184300,21217605650,22750,22750,22750,22750,0
|
|
20240827,184200,21217605650,22750,22750,22750,22750,0
|
|
20240827,184100,21217605650,22750,22750,22750,22750,0
|
|
20240827,184000,21217605650,22750,22750,22750,22750,0
|
|
20240827,183900,21217605650,22750,22750,22750,22750,0
|
|
20240827,183800,21217605650,22750,22750,22750,22750,13807
|
|
20240827,183700,21217605650,22750,22750,22750,22750,0
|
|
20240827,183600,21217605650,22750,22750,22750,22750,0
|
|
20240827,183500,21217605650,22750,22750,22750,22750,0
|
|
20240827,183400,21217605650,22750,22750,22750,22750,0
|
|
20240827,183300,21217605650,22750,22750,22750,22750,0
|
|
20240827,183200,21217605650,22750,22750,22750,22750,0
|
|
20240827,183100,21217605650,22750,22750,22750,22750,0
|
|
20240827,183000,21217605650,22750,22750,22750,22750,0
|
|
20240827,182900,21217605650,22750,22750,22750,22750,0
|
|
20240827,182800,21217605650,22750,22750,22750,22750,0
|
|
20240827,182700,21217605650,22750,22750,22750,22750,0
|
|
20240827,182600,21217605650,22750,22750,22750,22750,0
|
|
20240827,182500,21217605650,22750,22750,22750,22750,0
|
|
20240827,182400,21217605650,22750,22750,22750,22750,0
|
|
20240827,182300,21217605650,22750,22750,22750,22750,0
|
|
20240827,182200,21217605650,22750,22750,22750,22750,0
|
|
20240827,182100,21217605650,22750,22750,22750,22750,0
|
|
20240827,182000,21217605650,22750,22750,22750,22750,0
|
|
20240827,181900,21217605650,22750,22750,22750,22750,0
|
|
20240827,181800,21217605650,22750,22750,22750,22750,0
|
|
20240827,181700,21217605650,22750,22750,22750,22750,0
|
|
20240827,181600,21217605650,22750,22750,22750,22750,0
|
|
20240827,181500,21217605650,22750,22750,22750,22750,0
|
|
20240827,181400,21217605650,22750,22750,22750,22750,0
|
|
20240827,181300,21217605650,22750,22750,22750,22750,0
|
|
20240827,181200,21217605650,22750,22750,22750,22750,0
|
|
20240827,181100,21217605650,22750,22750,22750,22750,0
|
|
20240827,181000,21217605650,22750,22750,22750,22750,0
|
|
20240827,180900,21217605650,22750,22750,22750,22750,0
|
|
20240827,180800,21217605650,22750,22750,22750,22750,13807
|
|
20240827,180700,21217605650,22750,22750,22750,22750,0
|
|
20240827,180600,21217605650,22750,22750,22750,22750,0
|
|
20240827,180500,21217605650,22750,22750,22750,22750,0
|
|
20240827,180400,21217605650,22750,22750,22750,22750,0
|
|
20240827,180300,21217605650,22750,22750,22750,22750,0
|
|
20240827,180200,21217605650,22750,22750,22750,22750,0
|
|
20240827,180100,21217605650,22750,22750,22750,22750,0
|
|
20240827,180000,21217605650,22750,22750,22750,22750,0
|
|
20240827,175900,21217605650,22750,22750,22750,22750,0
|
|
20240827,175800,21217605650,22750,22750,22750,22750,0
|
|
20240827,175700,21217605650,22750,22750,22750,22750,0
|
|
20240827,175600,21217605650,22750,22750,22750,22750,0
|
|
20240827,175500,21217605650,22750,22750,22750,22750,0
|
|
20240827,175400,21217605650,22750,22750,22750,22750,0
|
|
20240827,175300,21217605650,22750,22750,22750,22750,0
|
|
20240827,175200,21217605650,22750,22750,22750,22750,0
|
|
20240827,175100,21217605650,22750,22750,22750,22750,0
|
|
20240827,175000,21217605650,22750,22750,22750,22750,0
|
|
20240827,174900,21217605650,22750,22750,22750,22750,0
|
|
20240827,174800,21217605650,22750,22750,22750,22750,0
|
|
20240827,174700,21217605650,22750,22750,22750,22750,0
|
|
20240827,174600,21217605650,22750,22750,22750,22750,0
|
|
20240827,174500,21217605650,22750,22750,22750,22750,0
|
|
20240827,174400,21217605650,22750,22750,22750,22750,0
|
|
20240827,174300,21217605650,22750,22750,22750,22750,0
|
|
20240827,174200,21217605650,22750,22750,22750,22750,0
|
|
20240827,174100,21217605650,22750,22750,22750,22750,0
|
|
20240827,174000,21217605650,22750,22750,22750,22750,0
|
|
20240827,173900,21217605650,22750,22750,22750,22750,0
|
|
20240827,173800,21217605650,22750,22750,22750,22750,13807
|
|
20240827,173700,21217605650,22750,22750,22750,22750,0
|
|
20240827,173600,21217605650,22750,22750,22750,22750,0
|
|
20240827,173500,21217605650,22750,22750,22750,22750,0
|
|
20240827,173400,21217605650,22750,22750,22750,22750,0
|
|
20240827,173300,21217605650,22750,22750,22750,22750,0
|
|
20240827,173200,21217605650,22750,22750,22750,22750,0
|
|
20240827,173100,21217605650,22750,22750,22750,22750,0
|
|
20240827,173000,21217605650,22750,22750,22750,22750,0
|
|
20240827,172900,21217605650,22750,22750,22750,22750,0
|
|
20240827,172800,21217605650,22750,22750,22750,22750,0
|
|
20240827,172700,21217605650,22750,22750,22750,22750,0
|
|
20240827,172600,21217605650,22750,22750,22750,22750,0
|
|
20240827,172500,21217605650,22750,22750,22750,22750,0
|
|
20240827,172400,21217605650,22750,22750,22750,22750,0
|
|
20240827,172300,21217605650,22750,22750,22750,22750,0
|
|
20240827,172200,21217605650,22750,22750,22750,22750,0
|
|
20240827,172100,21217605650,22750,22750,22750,22750,0
|
|
20240827,172000,21217605650,22750,22750,22750,22750,0
|
|
20240827,171900,21217605650,22750,22750,22750,22750,0
|
|
20240827,171800,21217605650,22750,22750,22750,22750,0
|
|
20240827,171700,21217605650,22750,22750,22750,22750,0
|
|
20240827,171600,21217605650,22750,22750,22750,22750,0
|
|
20240827,171500,21217605650,22750,22750,22750,22750,0
|
|
20240827,171400,21217605650,22750,22750,22750,22750,0
|
|
20240827,171300,21217605650,22750,22750,22750,22750,0
|
|
20240827,171200,21217605650,22750,22750,22750,22750,0
|
|
20240827,171100,21217605650,22750,22750,22750,22750,0
|
|
20240827,171000,21217605650,22750,22750,22750,22750,0
|
|
20240827,170900,21217605650,22750,22750,22750,22750,0
|
|
20240827,170800,21217605650,22750,22750,22750,22750,13807
|
|
20240827,170700,21217605650,22750,22750,22750,22750,0
|
|
20240827,170600,21217605650,22750,22750,22750,22750,0
|
|
20240827,170500,21217605650,22750,22750,22750,22750,0
|
|
20240827,170400,21217605650,22750,22750,22750,22750,0
|
|
20240827,170300,21217605650,22750,22750,22750,22750,0
|
|
20240827,170200,21217605650,22750,22750,22750,22750,0
|
|
20240827,170100,21217605650,22750,22750,22750,22750,0
|
|
20240827,170000,21217605650,22750,22750,22750,22750,0
|
|
20240827,165900,21217605650,22750,22750,22750,22750,0
|
|
20240827,165800,21217605650,22750,22750,22750,22750,0
|
|
20240827,165700,21217605650,22750,22750,22750,22750,0
|
|
20240827,165600,21217605650,22750,22750,22750,22750,0
|
|
20240827,165500,21217605650,22750,22750,22750,22750,0
|
|
20240827,165400,21217605650,22750,22750,22750,22750,0
|
|
20240827,165300,21217605650,22750,22750,22750,22750,0
|
|
20240827,165200,21217605650,22750,22750,22750,22750,0
|
|
20240827,165100,21217605650,22750,22750,22750,22750,0
|
|
20240827,165000,21217605650,22750,22750,22750,22750,0
|
|
20240827,164900,21217605650,22750,22750,22750,22750,0
|
|
20240827,164800,21217605650,22750,22750,22750,22750,0
|
|
20240827,164700,21217605650,22750,22750,22750,22750,0
|
|
20240827,164600,21217605650,22750,22750,22750,22750,0
|
|
20240827,164500,21217605650,22750,22750,22750,22750,0
|
|
20240827,164400,21217605650,22750,22750,22750,22750,0
|
|
20240827,164300,21217605650,22750,22750,22750,22750,0
|
|
20240827,164200,21217605650,22750,22750,22750,22750,0
|
|
20240827,164100,21217605650,22750,22750,22750,22750,0
|
|
20240827,164000,21217605650,22750,22750,22750,22750,0
|
|
20240827,163900,21217605650,22750,22750,22750,22750,0
|
|
20240827,163800,21217605650,22750,22750,22750,22750,13807
|
|
20240827,163700,21217605650,22750,22750,22750,22750,0
|
|
20240827,163600,21217605650,22750,22750,22750,22750,0
|
|
20240827,163500,21217605650,22750,22750,22750,22750,0
|
|
20240827,163400,21217605650,22750,22750,22750,22750,0
|
|
20240827,163300,21217605650,22750,22750,22750,22750,0
|
|
20240827,163200,21217605650,22750,22750,22750,22750,0
|
|
20240827,163100,21217605650,22750,22750,22750,22750,0
|
|
20240827,163000,21217605650,22750,22750,22750,22750,0
|
|
20240827,162900,21217605650,22750,22750,22750,22750,0
|
|
20240827,162800,21217605650,22750,22750,22750,22750,0
|
|
20240827,162700,21217605650,22750,22750,22750,22750,0
|
|
20240827,162600,21217605650,22750,22750,22750,22750,0
|
|
20240827,162500,21217605650,22750,22750,22750,22750,0
|
|
20240827,162400,21217605650,22750,22750,22750,22750,0
|
|
20240827,162300,21217605650,22750,22750,22750,22750,0
|
|
20240827,162200,21217605650,22750,22750,22750,22750,0
|
|
20240827,162100,21217605650,22750,22750,22750,22750,0
|
|
20240827,162000,21217605650,22750,22750,22750,22750,0
|
|
20240827,161900,21217605650,22750,22750,22750,22750,0
|
|
20240827,161800,21217605650,22750,22750,22750,22750,0
|
|
20240827,161700,21217605650,22750,22750,22750,22750,0
|
|
20240827,161600,21217605650,22750,22750,22750,22750,0
|
|
20240827,161500,21217605650,22750,22750,22750,22750,0
|
|
20240827,161400,21217605650,22750,22750,22750,22750,0
|
|
20240827,161300,21217605650,22750,22750,22750,22750,0
|
|
20240827,161200,21217605650,22750,22750,22750,22750,0
|
|
20240827,161100,21217605650,22750,22750,22750,22750,0
|
|
20240827,161000,21217605650,22750,22750,22750,22750,0
|
|
20240827,160900,21217605650,22750,22750,22750,22750,0
|
|
20240827,160800,21217605650,22750,22750,22750,22750,13807
|
|
20240827,160700,21217605650,22750,22750,22750,22750,0
|
|
20240827,160600,21217605650,22750,22750,22750,22750,0
|
|
20240827,160500,21217605650,22750,22750,22750,22750,0
|
|
20240827,160400,21217605650,22750,22750,22750,22750,0
|
|
20240827,160300,21217605650,22750,22750,22750,22750,0
|
|
20240827,160200,21217605650,22750,22750,22750,22750,0
|
|
20240827,160100,21217605650,22750,22750,22750,22750,0
|
|
20240827,160000,21217605650,22750,22750,22750,22750,0
|
|
20240827,155900,21217605650,22750,22750,22750,22750,0
|
|
20240827,155800,21217605650,22750,22750,22750,22750,0
|
|
20240827,155700,21217605650,22750,22750,22750,22750,0
|
|
20240827,155600,21217605650,22750,22750,22750,22750,0
|
|
20240827,155500,21217605650,22750,22750,22750,22750,0
|
|
20240827,155400,21217605650,22750,22750,22750,22750,0
|
|
20240827,155300,21217605650,22750,22750,22750,22750,0
|
|
20240827,155200,21217605650,22750,22750,22750,22750,0
|
|
20240827,155100,21217605650,22750,22750,22750,22750,0
|
|
20240827,155000,21217605650,22750,22750,22750,22750,0
|
|
20240827,154900,21217605650,22750,22750,22750,22750,0
|
|
20240827,154800,21217605650,22750,22750,22750,22750,0
|
|
20240827,154700,21217605650,22750,22750,22750,22750,0
|
|
20240827,154600,21217605650,22750,22750,22750,22750,0
|
|
20240827,154500,21217605650,22750,22750,22750,22750,0
|
|
20240827,154400,21217605650,22750,22750,22750,22750,0
|
|
20240827,154300,21217605650,22750,22750,22750,22750,0
|
|
20240827,154200,21217605650,22750,22750,22750,22750,0
|
|
20240827,154100,21217605650,22750,22750,22750,22750,0
|
|
20240827,154000,21217605650,22750,22750,22750,22750,0
|
|
20240827,153900,21217605650,22750,22750,22750,22750,0
|
|
20240827,153800,21217605650,22750,22750,22750,22750,13807
|
|
20240827,153700,21217605650,22750,22750,22750,22750,0
|
|
20240827,153600,21217605650,22750,22750,22750,22750,0
|
|
20240827,153500,21217605650,22750,22750,22750,22750,0
|
|
20240827,153400,21217605650,22750,22750,22750,22750,0
|
|
20240827,153300,21217605650,22750,22750,22750,22750,0
|
|
20240827,153200,21217605650,22750,22750,22750,22750,0
|
|
20240827,153100,21217605650,22750,22750,22750,22750,0
|
|
20240827,153000,21217605650,22750,22750,22750,22750,13807
|
|
20240827,152900,20903496400,22700,22700,22700,22700,0
|
|
20240827,152800,20903496400,22700,22700,22700,22700,0
|
|
20240827,152700,20903496400,22700,22700,22700,22700,0
|
|
20240827,152600,20903496400,22700,22700,22700,22700,0
|
|
20240827,152500,20903496400,22700,22700,22700,22700,0
|
|
20240827,152400,20903496400,22700,22700,22700,22700,0
|
|
20240827,152300,20903496400,22700,22700,22700,22700,0
|
|
20240827,152200,20903496400,22700,22700,22700,22700,0
|
|
20240827,152100,20903496400,22700,22700,22700,22700,0
|
|
20240827,152000,20903496400,22700,22700,22700,22700,0
|
|
20240827,151900,20903496400,22700,22700,22700,22650,2679
|
|
20240827,151800,20842715650,22750,22700,22800,22650,586
|
|
20240827,151700,20829398800,22800,22700,22800,22650,2253
|
|
20240827,151600,20778231350,22700,22750,22800,22650,2192
|
|
20240827,151500,20728425650,22750,22800,22850,22700,1345
|
|
20240827,151400,20697855850,22800,22800,22850,22700,3362
|
|
20240827,151300,20621174200,22800,22750,22800,22700,878
|
|
20240827,151200,20601219100,22700,22750,22800,22700,984
|
|
20240827,151100,20578825850,22700,22700,22750,22700,520
|
|
20240827,151000,20567014250,22700,22800,22850,22700,5402
|
|
20240827,150900,20444190000,22850,22850,22850,22800,1352
|
|
20240827,150800,20413302300,22800,22800,22850,22800,2018
|
|
20240827,150700,20367283700,22800,22850,22850,22800,2193
|
|
20240827,150600,20317208950,22800,22850,22850,22800,4879
|
|
20240827,150500,20205746850,22800,22750,22850,22750,2764
|
|
20240827,150400,20142696700,22750,22800,22850,22750,3023
|
|
20240827,150300,20073786200,22750,22750,22850,22750,2851
|
|
20240827,150200,20008810850,22750,22750,22800,22700,2781
|
|
20240827,150100,19945549800,22750,22700,22750,22650,2020
|
|
20240827,150000,19899658000,22700,22650,22700,22650,1988
|
|
20240827,145900,19854538150,22650,22700,22700,22650,816
|
|
20240827,145800,19836046400,22650,22650,22700,22650,2340
|
|
20240827,145700,19782980100,22650,22650,22650,22650,1464
|
|
20240827,145600,19749820500,22650,22650,22650,22600,3184
|
|
20240827,145500,19677707900,22700,22700,22700,22650,1034
|
|
20240827,145400,19654256550,22700,22650,22700,22600,1606
|
|
20240827,145300,19617885550,22650,22650,22650,22600,996
|
|
20240827,145200,19595340750,22650,22600,22650,22600,1319
|
|
20240827,145100,19565469000,22600,22700,22700,22600,2255
|
|
20240827,145000,19514379000,22700,22700,22700,22650,365
|
|
20240827,144900,19506099250,22650,22650,22700,22650,274
|
|
20240827,144800,19499884650,22700,22650,22700,22650,583
|
|
20240827,144700,19486668900,22650,22600,22650,22600,452
|
|
20240827,144600,19476440400,22600,22650,22650,22600,921
|
|
20240827,144500,19455596400,22650,22650,22650,22650,474
|
|
20240827,144400,19444860300,22650,22600,22650,22600,541
|
|
20240827,144300,19432621900,22650,22600,22650,22600,412
|
|
20240827,144200,19423297850,22600,22600,22600,22600,1467
|
|
20240827,144100,19390143650,22600,22600,22650,22550,848
|
|
20240827,144000,19370978400,22650,22650,22650,22600,970
|
|
20240827,143900,19349052750,22650,22600,22650,22600,1197
|
|
20240827,143800,19321972550,22600,22650,22650,22600,1157
|
|
20240827,143700,19295772000,22650,22700,22700,22600,849
|
|
20240827,143600,19276549100,22700,22700,22750,22600,3634
|
|
20240827,143500,19194168750,22700,22600,22700,22600,1679
|
|
20240827,143400,19156174300,22600,22550,22600,22500,1189
|
|
20240827,143300,19129338100,22500,22500,22500,22500,296
|
|
20240827,143200,19122678100,22500,22500,22500,22350,10598
|
|
20240827,143100,18884767250,22550,22500,22550,22500,1314
|
|
20240827,143000,18855193150,22500,22450,22550,22450,1984
|
|
20240827,142900,18810570150,22450,22450,22500,22450,301
|
|
20240827,142800,18803804400,22450,22450,22500,22400,1171
|
|
20240827,142700,18777523250,22400,22350,22400,22300,1313
|
|
20240827,142600,18748160600,22300,22350,22350,22300,5215
|
|
20240827,142500,18631841050,22300,22350,22350,22300,1244
|
|
20240827,142400,18604062500,22350,22400,22400,22300,4517
|
|
20240827,142300,18503067000,22350,22400,22450,22300,4322
|
|
20240827,142200,18406484650,22400,22500,22500,22400,7317
|
|
20240827,142100,18242415950,22500,22550,22600,22450,3370
|
|
20240827,142000,18166558950,22550,22550,22550,22550,595
|
|
20240827,141900,18153141700,22500,22450,22500,22450,1595
|
|
20240827,141800,18117288900,22450,22450,22500,22400,2820
|
|
20240827,141700,18053984650,22500,22450,22500,22450,268
|
|
20240827,141600,18047959750,22500,22500,22500,22400,2948
|
|
20240827,141500,17981730450,22500,22500,22500,22450,3651
|
|
20240827,141400,17899622700,22450,22500,22550,22450,7113
|
|
20240827,141300,17739751900,22500,22500,22500,22400,3045
|
|
20240827,141200,17671384800,22500,22650,22700,22200,26964
|
|
20240827,141100,17068283900,22650,22750,22750,22500,12240
|
|
20240827,141000,16792106550,22800,22800,22800,22650,8678
|
|
20240827,140900,16595023550,22800,22800,22800,22800,2087
|
|
20240827,140800,16547439950,22800,22850,22850,22800,198
|
|
20240827,140700,16542919250,22850,22850,22900,22850,3519
|
|
20240827,140600,16462489350,22900,22900,22900,22850,1267
|
|
20240827,140500,16433480150,22900,22900,22900,22850,498
|
|
20240827,140400,16422098100,22900,22900,22950,22850,530
|
|
20240827,140300,16409955350,22900,22900,22950,22900,4718
|
|
20240827,140200,16301908600,22950,22950,22950,22850,1229
|
|
20240827,140100,16273749650,22900,22950,22950,22850,5488
|
|
20240827,140000,16147858050,22950,22850,22950,22850,8083
|
|
20240827,135900,15962491400,22900,22850,22900,22850,3152
|
|
20240827,135800,15890457200,22850,22800,22850,22800,256
|
|
20240827,135700,15884612700,22850,22800,22850,22800,654
|
|
20240827,135600,15869684050,22800,22750,22800,22750,1677
|
|
20240827,135500,15831453450,22800,22800,22850,22800,435
|
|
20240827,135400,15821534950,22800,22800,22800,22750,412
|
|
20240827,135300,15812146400,22750,22800,22850,22750,1321
|
|
20240827,135200,15782031050,22800,22750,22800,22750,1791
|
|
20240827,135100,15741204100,22800,22800,22800,22750,237
|
|
20240827,135000,15735805500,22800,22750,22800,22750,739
|
|
20240827,134900,15718992900,22750,22750,22750,22750,12
|
|
20240827,134800,15718719900,22800,22800,22800,22750,163
|
|
20240827,134700,15715011000,22750,22700,22800,22700,1600
|
|
20240827,134600,15678614550,22700,22750,22750,22600,1864
|
|
20240827,134500,15636375250,22700,22700,22800,22700,835
|
|
20240827,134400,15617419000,22650,22700,22700,22650,827
|
|
20240827,134300,15598682350,22650,22650,22700,22600,1076
|
|
20240827,134200,15574306350,22600,22700,22700,22600,151
|
|
20240827,134100,15570893600,22650,22650,22650,22650,1369
|
|
20240827,134000,15539885750,22700,22700,22700,22650,2680
|
|
20240827,133900,15479071000,22700,22750,22750,22700,1607
|
|
20240827,133800,15442578400,22750,22700,22750,22700,513
|
|
20240827,133700,15430916500,22700,22750,22750,22700,320
|
|
20240827,133600,15423638150,22750,22800,22800,22750,1961
|
|
20240827,133500,15379022650,22800,22800,22800,22750,836
|
|
20240827,133400,15359966850,22800,22750,22800,22750,1962
|
|
20240827,133300,15315285450,22750,22800,22850,22750,1537
|
|
20240827,133200,15280248450,22800,22750,22800,22700,2337
|
|
20240827,133100,15227074850,22750,22700,22750,22700,805
|
|
20240827,133000,15208761350,22700,22700,22750,22650,1751
|
|
20240827,132900,15168977450,22700,22700,22700,22650,1512
|
|
20240827,132800,15134660250,22650,22650,22650,22550,1421
|
|
20240827,132700,15102482200,22550,22550,22600,22550,1715
|
|
20240827,132600,15063767450,22550,22500,22550,22450,2152
|
|
20240827,132500,15015396750,22550,22500,22550,22500,904
|
|
20240827,132400,14995025950,22550,22500,22550,22500,918
|
|
20240827,132300,14974331550,22550,22450,22550,22450,6533
|
|
20240827,132200,14827604700,22400,22350,22400,22350,3368
|
|
20240827,132100,14752191650,22400,22500,22500,22350,30097
|
|
20240827,132000,14076493100,22500,22500,22500,22500,1982
|
|
20240827,131900,14031898100,22550,22500,22550,22500,245
|
|
20240827,131800,14026383100,22550,22500,22550,22500,1175
|
|
20240827,131700,13999944600,22500,22550,22550,22500,228
|
|
20240827,131600,13994810550,22550,22600,22600,22550,4771
|
|
20240827,131500,13887199250,22550,22550,22550,22550,262
|
|
20240827,131400,13881291150,22550,22600,22650,22550,230
|
|
20240827,131300,13876101100,22650,22600,22650,22600,465
|
|
20240827,131200,13865591350,22600,22550,22600,22550,875
|
|
20240827,131100,13845830450,22550,22600,22600,22550,1051
|
|
20240827,131000,13822120500,22600,22600,22650,22600,114
|
|
20240827,130900,13819544050,22650,22600,22650,22550,1515
|
|
20240827,130800,13785329950,22600,22600,22600,22600,232
|
|
20240827,130700,13780086750,22600,22600,22600,22600,987
|
|
20240827,130600,13757780550,22550,22600,22650,22550,1148
|
|
20240827,130500,13731835750,22650,22650,22650,22650,47
|
|
20240827,130400,13730771200,22650,22600,22650,22550,589
|
|
20240827,130300,13717458500,22600,22600,22650,22600,557
|
|
20240827,130200,13704870250,22600,22600,22600,22550,1036
|
|
20240827,130100,13681472550,22550,22550,22550,22550,1556
|
|
20240827,130000,13646384750,22550,22600,22650,22550,1207
|
|
20240827,125900,13619130750,22550,22550,22600,22550,624
|
|
20240827,125800,13605037300,22600,22600,22600,22550,787
|
|
20240827,125700,13587260100,22600,22600,22600,22600,3278
|
|
20240827,125600,13513177300,22600,22650,22650,22600,935
|
|
20240827,125500,13492046050,22600,22650,22700,22600,2839
|
|
20240827,125400,13427774950,22700,22650,22700,22650,332
|
|
20240827,125300,13420247400,22700,22700,22700,22700,185
|
|
20240827,125200,13416047900,22700,22700,22700,22700,705
|
|
20240827,125100,13400044400,22700,22650,22700,22650,150
|
|
20240827,125000,13396644350,22650,22750,22750,22650,2448
|
|
20240827,124900,13341074400,22700,22750,22750,22700,257
|
|
20240827,124800,13335231750,22750,22750,22800,22750,636
|
|
20240827,124700,13320760100,22800,22750,22800,22700,757
|
|
20240827,124600,13303537700,22750,22750,22750,22700,912
|
|
20240827,124500,13282811950,22750,22700,22750,22700,158
|
|
20240827,124400,13279225300,22700,22700,22750,22650,1196
|
|
20240827,124300,13252075900,22700,22700,22700,22650,460
|
|
20240827,124200,13241634650,22700,22700,22700,22650,970
|
|
20240827,124100,13219630600,22700,22700,22700,22650,764
|
|
20240827,124000,13202287850,22700,22700,22700,22650,242
|
|
20240827,123900,13196802850,22700,22650,22700,22650,141
|
|
20240827,123800,13193608600,22600,22600,22650,22600,260
|
|
20240827,123700,13187729800,22600,22650,22650,22600,453
|
|
20240827,123600,13177469450,22650,22650,22700,22650,107
|
|
20240827,123500,13175045850,22650,22650,22650,22650,99
|
|
20240827,123400,13172803500,22650,22650,22650,22650,309
|
|
20240827,123300,13165804650,22650,22650,22700,22600,315
|
|
20240827,123200,13158669950,22600,22600,22650,22600,142
|
|
20240827,123100,13155460550,22600,22650,22650,22600,471
|
|
20240827,123000,13144813550,22650,22600,22650,22600,268
|
|
20240827,122900,13138750500,22600,22650,22650,22600,107
|
|
20240827,122800,13136330900,22650,22600,22650,22550,630
|
|
20240827,122700,13122096350,22600,22600,22650,22600,1425
|
|
20240827,122600,13089891250,22600,22600,22600,22600,342
|
|
20240827,122500,13082162050,22600,22600,22600,22600,174
|
|
20240827,122400,13078229650,22650,22600,22650,22550,1289
|
|
20240827,122300,13049099350,22600,22650,22650,22600,1666
|
|
20240827,122200,13011408150,22650,22700,22750,22650,1687
|
|
20240827,122100,12973128000,22700,22700,22700,22650,118
|
|
20240827,122000,12970453900,22700,22700,22750,22650,87
|
|
20240827,121900,12968481000,22650,22650,22700,22650,93
|
|
20240827,121800,12966374500,22650,22700,22750,22650,393
|
|
20240827,121700,12957471300,22700,22750,22750,22700,447
|
|
20240827,121600,12947324350,22700,22700,22750,22700,251
|
|
20240827,121500,12941620300,22750,22700,22750,22650,2146
|
|
20240827,121400,12893005250,22700,22650,22700,22650,3200
|
|
20240827,121300,12820438750,22700,22700,22700,22650,362
|
|
20240827,121200,12812226350,22700,22650,22700,22600,819
|
|
20240827,121100,12793680900,22650,22600,22650,22600,749
|
|
20240827,121000,12776747350,22650,22650,22650,22600,102
|
|
20240827,120900,12774437100,22650,22600,22650,22550,837
|
|
20240827,120800,12755524500,22600,22550,22600,22550,208
|
|
20240827,120700,12750831550,22600,22650,22650,22600,822
|
|
20240827,120600,12732236100,22650,22650,22650,22600,3655
|
|
20240827,120500,12649611800,22600,22650,22650,22600,277
|
|
20240827,120400,12643343450,22650,22650,22650,22650,822
|
|
20240827,120300,12624725150,22600,22650,22650,22600,2288
|
|
20240827,120200,12572905750,22650,22650,22650,22650,712
|
|
20240827,120100,12556778950,22650,22650,22650,22650,79
|
|
20240827,120000,12554989600,22700,22650,22700,22650,183
|
|
20240827,115900,12550842850,22650,22700,22700,22650,143
|
|
20240827,115800,12547603050,22700,22600,22700,22600,444
|
|
20240827,115700,12537539300,22650,22600,22650,22600,458
|
|
20240827,115600,12527188350,22600,22650,22650,22600,124
|
|
20240827,115500,12524383350,22650,22650,22650,22600,282
|
|
20240827,115400,12518001550,22650,22600,22650,22600,202
|
|
20240827,115300,12513426300,22600,22600,22600,22600,78
|
|
20240827,115200,12511663500,22600,22600,22650,22600,227
|
|
20240827,115100,12506532700,22600,22600,22600,22600,268
|
|
20240827,115000,12500475900,22600,22600,22600,22600,935
|
|
20240827,114900,12479344900,22600,22650,22650,22600,529
|
|
20240827,114800,12467382500,22650,22650,22650,22600,72
|
|
20240827,114700,12465755150,22600,22700,22700,22600,1223
|
|
20240827,114600,12438092450,22700,22650,22700,22650,87
|
|
20240827,114500,12436121800,22700,22700,22700,22650,239
|
|
20240827,114400,12430707350,22650,22550,22700,22550,2352
|
|
20240827,114300,12377516250,22600,22550,22600,22550,976
|
|
20240827,114200,12355473800,22600,22600,22600,22550,161
|
|
20240827,114100,12351840550,22600,22600,22600,22550,2692
|
|
20240827,114000,12291051100,22650,22650,22650,22600,247
|
|
20240827,113900,12285456850,22650,22650,22700,22650,1249
|
|
20240827,113800,12257157450,22700,22650,22750,22650,1100
|
|
20240827,113700,12232239900,22750,22700,22750,22650,1077
|
|
20240827,113600,12207786950,22700,22650,22700,22650,103
|
|
20240827,113500,12205452350,22700,22700,22700,22650,187
|
|
20240827,113400,12201215800,22700,22700,22700,22650,142
|
|
20240827,113300,12197997950,22650,22650,22700,22650,165
|
|
20240827,113200,12194259200,22650,22700,22700,22650,244
|
|
20240827,113100,12188729100,22700,22650,22700,22650,316
|
|
20240827,113000,12181561000,22600,22650,22650,22600,107
|
|
20240827,112900,12179141400,22600,22600,22650,22600,141
|
|
20240827,112800,12175952750,22650,22700,22700,22650,2930
|
|
20240827,112700,12109492000,22700,22750,22750,22700,134
|
|
20240827,112600,12106449600,22700,22750,22750,22700,416
|
|
20240827,112500,12096989700,22750,22800,22800,22750,1293
|
|
20240827,112400,12067573500,22800,22800,22800,22750,961
|
|
20240827,112300,12045665200,22800,22800,22800,22750,978
|
|
20240827,112200,12023370600,22800,22800,22800,22750,436
|
|
20240827,112100,12013440350,22800,22800,22800,22750,433
|
|
20240827,112000,12003568500,22750,22750,22800,22700,646
|
|
20240827,111900,11988868000,22700,22750,22750,22700,425
|
|
20240827,111800,11979203900,22700,22650,22700,22650,1646
|
|
20240827,111700,11941844200,22700,22600,22700,22600,958
|
|
20240827,111600,11920145750,22550,22600,22600,22550,1227
|
|
20240827,111500,11892418950,22600,22600,22600,22550,494
|
|
20240827,111400,11881278150,22600,22600,22600,22550,257
|
|
20240827,111300,11875480650,22550,22600,22600,22550,677
|
|
20240827,111200,11860196100,22600,22600,22600,22600,571
|
|
20240827,111100,11847291500,22600,22600,22650,22550,450
|
|
20240827,111000,11837126150,22550,22600,22600,22550,185
|
|
20240827,110900,11832954350,22600,22600,22600,22550,626
|
|
20240827,110800,11818815550,22600,22600,22600,22550,768
|
|
20240827,110700,11801466000,22600,22600,22650,22600,1823
|
|
20240827,110600,11760215900,22600,22600,22600,22550,432
|
|
20240827,110500,11750460900,22600,22600,22600,22550,84
|
|
20240827,110400,11748566250,22600,22550,22600,22550,632
|
|
20240827,110300,11734312700,22600,22500,22600,22500,317
|
|
20240827,110200,11727159100,22600,22500,22600,22500,1426
|
|
20240827,110100,11695019250,22500,22550,22600,22500,785
|
|
20240827,110000,11677329850,22550,22500,22550,22450,1995
|
|
20240827,105900,11632449200,22500,22550,22550,22450,3888
|
|
20240827,105800,11544985550,22500,22500,22550,22500,1885
|
|
20240827,105700,11502566300,22500,22550,22550,22500,5251
|
|
20240827,105600,11384172200,22600,22600,22600,22600,613
|
|
20240827,105500,11370318400,22650,22600,22650,22600,158
|
|
20240827,105400,11366744050,22650,22600,22650,22600,264
|
|
20240827,105300,11360775850,22650,22600,22650,22600,2168
|
|
20240827,105200,11311778100,22650,22650,22650,22600,255
|
|
20240827,105100,11306006050,22600,22650,22650,22600,308
|
|
20240827,105000,11299040000,22650,22600,22650,22600,179
|
|
20240827,104900,11294991700,22600,22600,22650,22600,485
|
|
20240827,104800,11284021850,22600,22650,22650,22600,1318
|
|
20240827,104700,11254231100,22650,22700,22700,22650,342
|
|
20240827,104600,11246472100,22700,22750,22800,22700,1292
|
|
20240827,104500,11217126150,22750,22750,22800,22700,2530
|
|
20240827,104400,11159522500,22700,22650,22750,22650,564
|
|
20240827,104300,11146720900,22650,22600,22650,22550,926
|
|
20240827,104200,11125780900,22550,22600,22600,22550,176
|
|
20240827,104100,11121810350,22600,22650,22650,22550,979
|
|
20240827,104000,11099682850,22650,22700,22700,22600,1082
|
|
20240827,103900,11075147050,22650,22600,22800,22550,2852
|
|
20240827,103800,11010426200,22600,22550,22600,22550,401
|
|
20240827,103700,11001382200,22550,22550,22600,22550,929
|
|
20240827,103600,10980432350,22550,22550,22600,22550,1399
|
|
20240827,103500,10948862950,22550,22500,22550,22500,447
|
|
20240827,103400,10938802050,22500,22450,22550,22450,1098
|
|
20240827,103300,10914123250,22450,22500,22550,22450,9956
|
|
20240827,103200,10690442100,22500,22500,22550,22500,4990
|
|
20240827,103100,10578131100,22550,22600,22650,22500,8534
|
|
20240827,103000,10385537750,22650,22700,22700,22600,1959
|
|
20240827,102900,10341184700,22700,22700,22750,22700,2518
|
|
20240827,102800,10284026050,22700,22700,22750,22700,1730
|
|
20240827,102700,10244734750,22700,22700,22750,22700,686
|
|
20240827,102600,10229162300,22750,22650,22750,22650,1495
|
|
20240827,102500,10195219450,22800,22700,22800,22650,14322
|
|
20240827,102400,9870714250,22700,22700,22700,22650,575
|
|
20240827,102300,9857671100,22700,22700,22800,22700,1829
|
|
20240827,102200,9816144400,22750,22800,22800,22700,4550
|
|
20240827,102100,9712600700,22800,22850,22850,22800,3204
|
|
20240827,102000,9639487300,22900,22900,22950,22850,411
|
|
20240827,101900,9630076050,22950,22950,23000,22950,1861
|
|
20240827,101800,9587360450,23000,22900,23000,22900,171
|
|
20240827,101700,9583433650,22950,22900,22950,22850,1161
|
|
20240827,101600,9556844300,22900,22800,22950,22800,3759
|
|
20240827,101500,9470827500,22850,22850,22900,22800,852
|
|
20240827,101400,9451358300,22900,22850,22900,22850,160
|
|
20240827,101300,9447695150,22850,22850,22900,22850,647
|
|
20240827,101200,9432906850,22850,22900,22900,22850,201
|
|
20240827,101100,9428309550,22900,22950,22950,22850,1582
|
|
20240827,101000,9392129100,22950,22900,22950,22900,1009
|
|
20240827,100900,9368982850,22900,22950,22950,22900,813
|
|
20240827,100800,9350347900,22900,22900,22950,22850,2081
|
|
20240827,100700,9302699850,22950,23000,23050,22900,2284
|
|
20240827,100600,9250202050,23050,22950,23100,22950,1488
|
|
20240827,100500,9215938100,23000,22850,23000,22850,2997
|
|
20240827,100400,9147284100,22850,22850,22900,22800,828
|
|
20240827,100300,9128364950,22800,22700,22850,22700,585
|
|
20240827,100200,9115044600,22700,22650,22700,22600,5322
|
|
20240827,100100,8994453850,22650,22700,22700,22600,2342
|
|
20240827,100000,8941463550,22650,22600,22700,22600,2603
|
|
20240827,095900,8882585900,22600,22600,22700,22550,10763
|
|
20240827,095800,8639223350,22650,22700,22750,22600,10212
|
|
20240827,095700,8407732100,22700,22750,22850,22700,14529
|
|
20240827,095600,8077708250,22800,22950,22950,22800,2024
|
|
20240827,095500,8031547200,22950,22900,23000,22800,3824
|
|
20240827,095400,7944075000,23000,22900,23000,22850,663
|
|
20240827,095300,7928870250,22850,22800,22900,22800,1120
|
|
20240827,095200,7903304800,22800,22900,22900,22800,2335
|
|
20240827,095100,7849956750,22900,22950,22950,22850,1316
|
|
20240827,095000,7819783050,22950,22950,22950,22850,1386
|
|
20240827,094900,7788018550,22950,23000,23000,22950,285
|
|
20240827,094800,7781473450,23000,23000,23050,22950,1170
|
|
20240827,094700,7754564100,23000,23050,23100,23000,1120
|
|
20240827,094600,7728726400,23050,23000,23100,23000,539
|
|
20240827,094500,7716298250,23050,22850,23050,22850,7132
|
|
20240827,094400,7552562700,22850,22800,22900,22750,12127
|
|
20240827,094300,7276032800,22800,22950,22950,22800,12229
|
|
20240827,094200,6996682000,22900,23000,23000,22900,3641
|
|
20240827,094100,6913215850,22950,23000,23050,22950,2057
|
|
20240827,094000,6865947900,22950,22800,23050,22800,6850
|
|
20240827,093900,6708814950,22800,23000,23050,22800,26259
|
|
20240827,093800,6105959400,23000,23000,23050,23000,8164
|
|
20240827,093700,5918158850,23000,23050,23050,23000,10639
|
|
20240827,093600,5673425400,23050,23200,23200,23050,8257
|
|
20240827,093500,5482962400,23150,23150,23200,23150,1122
|
|
20240827,093400,5456980700,23200,23200,23200,23150,900
|
|
20240827,093300,5436129650,23200,23250,23250,23150,3980
|
|
20240827,093200,5343750700,23250,23250,23350,23250,1426
|
|
20240827,093100,5310536150,23250,23300,23300,23200,5716
|
|
20240827,093000,5177666850,23300,23300,23300,23250,3097
|
|
20240827,092900,5105516150,23350,23400,23450,23300,1532
|
|
20240827,092800,5069707900,23400,23350,23400,23300,3940
|
|
20240827,092700,4977627500,23350,23300,23350,23250,2387
|
|
20240827,092600,4922020700,23300,23250,23350,23250,1630
|
|
20240827,092500,4884058050,23200,23250,23300,23200,2747
|
|
20240827,092400,4820182300,23250,23300,23300,23200,1945
|
|
20240827,092300,4774960100,23250,23250,23300,23250,1655
|
|
20240827,092200,4736456900,23250,23350,23350,23200,2558
|
|
20240827,092100,4676923600,23350,23400,23400,23300,1685
|
|
20240827,092000,4637620950,23350,23400,23450,23300,4982
|
|
20240827,091900,4521027850,23400,23300,23400,23250,3104
|
|
20240827,091800,4448688000,23300,23200,23300,23200,1389
|
|
20240827,091700,4416397700,23200,23400,23450,23100,12044
|
|
20240827,091600,4136655700,23400,23050,23400,23000,10857
|
|
20240827,091500,3885487350,23050,23200,23250,23050,21068
|
|
20240827,091400,3398490250,23200,23300,23350,23200,3442
|
|
20240827,091300,3318419950,23250,23450,23450,23250,10765
|
|
20240827,091200,3067059600,23500,23600,23650,23450,8042
|
|
20240827,091100,2877764650,23550,23350,23600,23350,6978
|
|
20240827,091000,2713793650,23350,23600,23600,23350,7070
|
|
20240827,090900,2547743450,23600,23350,23600,23300,7648
|
|
20240827,090800,2368328650,23350,23500,23550,23300,5568
|
|
20240827,090700,2237903200,23500,23450,23550,23450,4352
|
|
20240827,090600,2135661000,23450,23250,23500,23200,3586
|
|
20240827,090500,2051946200,23250,23350,23350,23150,7536
|
|
20240827,090400,1876853200,23350,23350,23450,23300,6427
|
|
20240827,090300,1726877450,23400,23500,23750,23350,14384
|
|
20240827,090200,1388327600,23550,23300,23600,23200,11806
|
|
20240827,090100,1111968100,23250,23500,23500,23250,14203
|
|
20240827,090000,780733150,23450,23450,23600,23300,31666
|