722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,205900,2700271700,22850,22850,22850,22850,542
|
|
20240806,205800,2700271700,22850,22850,22850,22850,0
|
|
20240806,205700,2700271700,22850,22850,22850,22850,0
|
|
20240806,205600,2700271700,22850,22850,22850,22850,0
|
|
20240806,205500,2700271700,22850,22850,22850,22850,0
|
|
20240806,205400,2700271700,22850,22850,22850,22850,0
|
|
20240806,205300,2700271700,22850,22850,22850,22850,0
|
|
20240806,205200,2700271700,22850,22850,22850,22850,0
|
|
20240806,205100,2700271700,22850,22850,22850,22850,0
|
|
20240806,205000,2700271700,22850,22850,22850,22850,0
|
|
20240806,204900,2700271700,22850,22850,22850,22850,0
|
|
20240806,204800,2700271700,22850,22850,22850,22850,0
|
|
20240806,204700,2700271700,22850,22850,22850,22850,0
|
|
20240806,204600,2700271700,22850,22850,22850,22850,0
|
|
20240806,204500,2700271700,22850,22850,22850,22850,0
|
|
20240806,204400,2700271700,22850,22850,22850,22850,0
|
|
20240806,204300,2700271700,22850,22850,22850,22850,0
|
|
20240806,204200,2700271700,22850,22850,22850,22850,0
|
|
20240806,204100,2700271700,22850,22850,22850,22850,0
|
|
20240806,204000,2700271700,22850,22850,22850,22850,0
|
|
20240806,203900,2700271700,22850,22850,22850,22850,0
|
|
20240806,203800,2700271700,22850,22850,22850,22850,0
|
|
20240806,203700,2700271700,22850,22850,22850,22850,0
|
|
20240806,203600,2700271700,22850,22850,22850,22850,0
|
|
20240806,203500,2700271700,22850,22850,22850,22850,0
|
|
20240806,203400,2700271700,22850,22850,22850,22850,0
|
|
20240806,203300,2700271700,22850,22850,22850,22850,0
|
|
20240806,203200,2700271700,22850,22850,22850,22850,0
|
|
20240806,203100,2700271700,22850,22850,22850,22850,0
|
|
20240806,203000,2700271700,22850,22850,22850,22850,0
|
|
20240806,202900,2700271700,22850,22850,22850,22850,542
|
|
20240806,202800,2700271700,22850,22850,22850,22850,0
|
|
20240806,202700,2700271700,22850,22850,22850,22850,0
|
|
20240806,202600,2700271700,22850,22850,22850,22850,0
|
|
20240806,202500,2700271700,22850,22850,22850,22850,0
|
|
20240806,202400,2700271700,22850,22850,22850,22850,0
|
|
20240806,202300,2700271700,22850,22850,22850,22850,0
|
|
20240806,202200,2700271700,22850,22850,22850,22850,0
|
|
20240806,202100,2700271700,22850,22850,22850,22850,0
|
|
20240806,202000,2700271700,22850,22850,22850,22850,0
|
|
20240806,201900,2700271700,22850,22850,22850,22850,0
|
|
20240806,201800,2700271700,22850,22850,22850,22850,0
|
|
20240806,201700,2700271700,22850,22850,22850,22850,0
|
|
20240806,201600,2700271700,22850,22850,22850,22850,0
|
|
20240806,201500,2700271700,22850,22850,22850,22850,0
|
|
20240806,201400,2700271700,22850,22850,22850,22850,0
|
|
20240806,201300,2700271700,22850,22850,22850,22850,0
|
|
20240806,201200,2700271700,22850,22850,22850,22850,0
|
|
20240806,201100,2700271700,22850,22850,22850,22850,0
|
|
20240806,201000,2700271700,22850,22850,22850,22850,0
|
|
20240806,200900,2700271700,22850,22850,22850,22850,0
|
|
20240806,200800,2700271700,22850,22850,22850,22850,0
|
|
20240806,200700,2700271700,22850,22850,22850,22850,0
|
|
20240806,200600,2700271700,22850,22850,22850,22850,0
|
|
20240806,200500,2700271700,22850,22850,22850,22850,0
|
|
20240806,200400,2700271700,22850,22850,22850,22850,0
|
|
20240806,200300,2700271700,22850,22850,22850,22850,0
|
|
20240806,200200,2700271700,22850,22850,22850,22850,0
|
|
20240806,200100,2700271700,22850,22850,22850,22850,0
|
|
20240806,200000,2700271700,22850,22850,22850,22850,0
|
|
20240806,195900,2700271700,22850,22850,22850,22850,542
|
|
20240806,195800,2700271700,22850,22850,22850,22850,0
|
|
20240806,195700,2700271700,22850,22850,22850,22850,0
|
|
20240806,195600,2700271700,22850,22850,22850,22850,0
|
|
20240806,195500,2700271700,22850,22850,22850,22850,0
|
|
20240806,195400,2700271700,22850,22850,22850,22850,0
|
|
20240806,195300,2700271700,22850,22850,22850,22850,0
|
|
20240806,195200,2700271700,22850,22850,22850,22850,0
|
|
20240806,195100,2700271700,22850,22850,22850,22850,0
|
|
20240806,195000,2700271700,22850,22850,22850,22850,0
|
|
20240806,194900,2700271700,22850,22850,22850,22850,0
|
|
20240806,194800,2700271700,22850,22850,22850,22850,0
|
|
20240806,194700,2700271700,22850,22850,22850,22850,0
|
|
20240806,194600,2700271700,22850,22850,22850,22850,0
|
|
20240806,194500,2700271700,22850,22850,22850,22850,0
|
|
20240806,194400,2700271700,22850,22850,22850,22850,0
|
|
20240806,194300,2700271700,22850,22850,22850,22850,0
|
|
20240806,194200,2700271700,22850,22850,22850,22850,0
|
|
20240806,194100,2700271700,22850,22850,22850,22850,0
|
|
20240806,194000,2700271700,22850,22850,22850,22850,0
|
|
20240806,193900,2700271700,22850,22850,22850,22850,0
|
|
20240806,193800,2700271700,22850,22850,22850,22850,0
|
|
20240806,193700,2700271700,22850,22850,22850,22850,0
|
|
20240806,193600,2700271700,22850,22850,22850,22850,0
|
|
20240806,193500,2700271700,22850,22850,22850,22850,0
|
|
20240806,193400,2700271700,22850,22850,22850,22850,0
|
|
20240806,193300,2700271700,22850,22850,22850,22850,0
|
|
20240806,193200,2700271700,22850,22850,22850,22850,0
|
|
20240806,193100,2700271700,22850,22850,22850,22850,0
|
|
20240806,193000,2700271700,22850,22850,22850,22850,0
|
|
20240806,192900,2700271700,22850,22850,22850,22850,542
|
|
20240806,192800,2700271700,22850,22850,22850,22850,0
|
|
20240806,192700,2700271700,22850,22850,22850,22850,0
|
|
20240806,192600,2700271700,22850,22850,22850,22850,0
|
|
20240806,192500,2700271700,22850,22850,22850,22850,0
|
|
20240806,192400,2700271700,22850,22850,22850,22850,0
|
|
20240806,192300,2700271700,22850,22850,22850,22850,0
|
|
20240806,192200,2700271700,22850,22850,22850,22850,0
|
|
20240806,192100,2700271700,22850,22850,22850,22850,0
|
|
20240806,192000,2700271700,22850,22850,22850,22850,0
|
|
20240806,191900,2700271700,22850,22850,22850,22850,0
|
|
20240806,191800,2700271700,22850,22850,22850,22850,0
|
|
20240806,191700,2700271700,22850,22850,22850,22850,0
|
|
20240806,191600,2700271700,22850,22850,22850,22850,0
|
|
20240806,191500,2700271700,22850,22850,22850,22850,0
|
|
20240806,191400,2700271700,22850,22850,22850,22850,0
|
|
20240806,191300,2700271700,22850,22850,22850,22850,0
|
|
20240806,191200,2700271700,22850,22850,22850,22850,0
|
|
20240806,191100,2700271700,22850,22850,22850,22850,0
|
|
20240806,191000,2700271700,22850,22850,22850,22850,0
|
|
20240806,190900,2700271700,22850,22850,22850,22850,0
|
|
20240806,190800,2700271700,22850,22850,22850,22850,0
|
|
20240806,190700,2700271700,22850,22850,22850,22850,0
|
|
20240806,190600,2700271700,22850,22850,22850,22850,0
|
|
20240806,190500,2700271700,22850,22850,22850,22850,0
|
|
20240806,190400,2700271700,22850,22850,22850,22850,0
|
|
20240806,190300,2700271700,22850,22850,22850,22850,0
|
|
20240806,190200,2700271700,22850,22850,22850,22850,0
|
|
20240806,190100,2700271700,22850,22850,22850,22850,0
|
|
20240806,190000,2700271700,22850,22850,22850,22850,0
|
|
20240806,185900,2700271700,22850,22850,22850,22850,542
|
|
20240806,185800,2700271700,22850,22850,22850,22850,0
|
|
20240806,185700,2700271700,22850,22850,22850,22850,0
|
|
20240806,185600,2700271700,22850,22850,22850,22850,0
|
|
20240806,185500,2700271700,22850,22850,22850,22850,0
|
|
20240806,185400,2700271700,22850,22850,22850,22850,0
|
|
20240806,185300,2700271700,22850,22850,22850,22850,0
|
|
20240806,185200,2700271700,22850,22850,22850,22850,0
|
|
20240806,185100,2700271700,22850,22850,22850,22850,0
|
|
20240806,185000,2700271700,22850,22850,22850,22850,0
|
|
20240806,184900,2700271700,22850,22850,22850,22850,0
|
|
20240806,184800,2700271700,22850,22850,22850,22850,0
|
|
20240806,184700,2700271700,22850,22850,22850,22850,0
|
|
20240806,184600,2700271700,22850,22850,22850,22850,0
|
|
20240806,184500,2700271700,22850,22850,22850,22850,0
|
|
20240806,184400,2700271700,22850,22850,22850,22850,0
|
|
20240806,184300,2700271700,22850,22850,22850,22850,0
|
|
20240806,184200,2700271700,22850,22850,22850,22850,0
|
|
20240806,184100,2700271700,22850,22850,22850,22850,0
|
|
20240806,184000,2700271700,22850,22850,22850,22850,0
|
|
20240806,183900,2700271700,22850,22850,22850,22850,0
|
|
20240806,183800,2700271700,22850,22850,22850,22850,0
|
|
20240806,183700,2700271700,22850,22850,22850,22850,0
|
|
20240806,183600,2700271700,22850,22850,22850,22850,0
|
|
20240806,183500,2700271700,22850,22850,22850,22850,0
|
|
20240806,183400,2700271700,22850,22850,22850,22850,0
|
|
20240806,183300,2700271700,22850,22850,22850,22850,0
|
|
20240806,183200,2700271700,22850,22850,22850,22850,0
|
|
20240806,183100,2700271700,22850,22850,22850,22850,0
|
|
20240806,183000,2700271700,22850,22850,22850,22850,0
|
|
20240806,182900,2700271700,22850,22850,22850,22850,542
|
|
20240806,182800,2700271700,22850,22850,22850,22850,0
|
|
20240806,182700,2700271700,22850,22850,22850,22850,0
|
|
20240806,182600,2700271700,22850,22850,22850,22850,0
|
|
20240806,182500,2700271700,22850,22850,22850,22850,0
|
|
20240806,182400,2700271700,22850,22850,22850,22850,0
|
|
20240806,182300,2700271700,22850,22850,22850,22850,0
|
|
20240806,182200,2700271700,22850,22850,22850,22850,0
|
|
20240806,182100,2700271700,22850,22850,22850,22850,0
|
|
20240806,182000,2700271700,22850,22850,22850,22850,0
|
|
20240806,181900,2700271700,22850,22850,22850,22850,0
|
|
20240806,181800,2700271700,22850,22850,22850,22850,0
|
|
20240806,181700,2700271700,22850,22850,22850,22850,0
|
|
20240806,181600,2700271700,22850,22850,22850,22850,0
|
|
20240806,181500,2700271700,22850,22850,22850,22850,0
|
|
20240806,181400,2700271700,22850,22850,22850,22850,0
|
|
20240806,181300,2700271700,22850,22850,22850,22850,0
|
|
20240806,181200,2700271700,22850,22850,22850,22850,0
|
|
20240806,181100,2700271700,22850,22850,22850,22850,0
|
|
20240806,181000,2700271700,22850,22850,22850,22850,0
|
|
20240806,180900,2700271700,22850,22850,22850,22850,0
|
|
20240806,180800,2700271700,22850,22850,22850,22850,0
|
|
20240806,180700,2700271700,22850,22850,22850,22850,0
|
|
20240806,180600,2700271700,22850,22850,22850,22850,0
|
|
20240806,180500,2700271700,22850,22850,22850,22850,0
|
|
20240806,180400,2700271700,22850,22850,22850,22850,0
|
|
20240806,180300,2700271700,22850,22850,22850,22850,0
|
|
20240806,180200,2700271700,22850,22850,22850,22850,0
|
|
20240806,180100,2700271700,22850,22850,22850,22850,0
|
|
20240806,180000,2700271700,22850,22850,22850,22850,0
|
|
20240806,175900,2700271700,22850,22850,22850,22850,542
|
|
20240806,175800,2700271700,22850,22850,22850,22850,0
|
|
20240806,175700,2700271700,22850,22850,22850,22850,0
|
|
20240806,175600,2700271700,22850,22850,22850,22850,0
|
|
20240806,175500,2700271700,22850,22850,22850,22850,0
|
|
20240806,175400,2700271700,22850,22850,22850,22850,0
|
|
20240806,175300,2700271700,22850,22850,22850,22850,0
|
|
20240806,175200,2700271700,22850,22850,22850,22850,0
|
|
20240806,175100,2700271700,22850,22850,22850,22850,0
|
|
20240806,175000,2700271700,22850,22850,22850,22850,0
|
|
20240806,174900,2700271700,22850,22850,22850,22850,0
|
|
20240806,174800,2700271700,22850,22850,22850,22850,0
|
|
20240806,174700,2700271700,22850,22850,22850,22850,0
|
|
20240806,174600,2700271700,22850,22850,22850,22850,0
|
|
20240806,174500,2700271700,22850,22850,22850,22850,0
|
|
20240806,174400,2700271700,22850,22850,22850,22850,0
|
|
20240806,174300,2700271700,22850,22850,22850,22850,0
|
|
20240806,174200,2700271700,22850,22850,22850,22850,0
|
|
20240806,174100,2700271700,22850,22850,22850,22850,0
|
|
20240806,174000,2700271700,22850,22850,22850,22850,0
|
|
20240806,173900,2700271700,22850,22850,22850,22850,0
|
|
20240806,173800,2700271700,22850,22850,22850,22850,0
|
|
20240806,173700,2700271700,22850,22850,22850,22850,0
|
|
20240806,173600,2700271700,22850,22850,22850,22850,0
|
|
20240806,173500,2700271700,22850,22850,22850,22850,0
|
|
20240806,173400,2700271700,22850,22850,22850,22850,0
|
|
20240806,173300,2700271700,22850,22850,22850,22850,0
|
|
20240806,173200,2700271700,22850,22850,22850,22850,0
|
|
20240806,173100,2700271700,22850,22850,22850,22850,0
|
|
20240806,173000,2700271700,22850,22850,22850,22850,0
|
|
20240806,172900,2700271700,22850,22850,22850,22850,542
|
|
20240806,172800,2700271700,22850,22850,22850,22850,0
|
|
20240806,172700,2700271700,22850,22850,22850,22850,0
|
|
20240806,172600,2700271700,22850,22850,22850,22850,0
|
|
20240806,172500,2700271700,22850,22850,22850,22850,0
|
|
20240806,172400,2700271700,22850,22850,22850,22850,0
|
|
20240806,172300,2700271700,22850,22850,22850,22850,0
|
|
20240806,172200,2700271700,22850,22850,22850,22850,0
|
|
20240806,172100,2700271700,22850,22850,22850,22850,0
|
|
20240806,172000,2700271700,22850,22850,22850,22850,0
|
|
20240806,171900,2700271700,22850,22850,22850,22850,0
|
|
20240806,171800,2700271700,22850,22850,22850,22850,0
|
|
20240806,171700,2700271700,22850,22850,22850,22850,0
|
|
20240806,171600,2700271700,22850,22850,22850,22850,0
|
|
20240806,171500,2700271700,22850,22850,22850,22850,0
|
|
20240806,171400,2700271700,22850,22850,22850,22850,0
|
|
20240806,171300,2700271700,22850,22850,22850,22850,0
|
|
20240806,171200,2700271700,22850,22850,22850,22850,0
|
|
20240806,171100,2700271700,22850,22850,22850,22850,0
|
|
20240806,171000,2700271700,22850,22850,22850,22850,0
|
|
20240806,170900,2700271700,22850,22850,22850,22850,0
|
|
20240806,170800,2700271700,22850,22850,22850,22850,0
|
|
20240806,170700,2700271700,22850,22850,22850,22850,0
|
|
20240806,170600,2700271700,22850,22850,22850,22850,0
|
|
20240806,170500,2700271700,22850,22850,22850,22850,0
|
|
20240806,170400,2700271700,22850,22850,22850,22850,0
|
|
20240806,170300,2700271700,22850,22850,22850,22850,0
|
|
20240806,170200,2700271700,22850,22850,22850,22850,0
|
|
20240806,170100,2700271700,22850,22850,22850,22850,0
|
|
20240806,170000,2700271700,22850,22850,22850,22850,0
|
|
20240806,165900,2700271700,22850,22850,22850,22850,542
|
|
20240806,165800,2700271700,22850,22850,22850,22850,0
|
|
20240806,165700,2700271700,22850,22850,22850,22850,0
|
|
20240806,165600,2700271700,22850,22850,22850,22850,0
|
|
20240806,165500,2700271700,22850,22850,22850,22850,0
|
|
20240806,165400,2700271700,22850,22850,22850,22850,0
|
|
20240806,165300,2700271700,22850,22850,22850,22850,0
|
|
20240806,165200,2700271700,22850,22850,22850,22850,0
|
|
20240806,165100,2700271700,22850,22850,22850,22850,0
|
|
20240806,165000,2700271700,22850,22850,22850,22850,0
|
|
20240806,164900,2700271700,22850,22850,22850,22850,0
|
|
20240806,164800,2700271700,22850,22850,22850,22850,0
|
|
20240806,164700,2700271700,22850,22850,22850,22850,0
|
|
20240806,164600,2700271700,22850,22850,22850,22850,0
|
|
20240806,164500,2700271700,22850,22850,22850,22850,0
|
|
20240806,164400,2700271700,22850,22850,22850,22850,0
|
|
20240806,164300,2700271700,22850,22850,22850,22850,0
|
|
20240806,164200,2700271700,22850,22850,22850,22850,0
|
|
20240806,164100,2700271700,22850,22850,22850,22850,0
|
|
20240806,164000,2700271700,22850,22850,22850,22850,0
|
|
20240806,163900,2700271700,22850,22850,22850,22850,0
|
|
20240806,163800,2700271700,22850,22850,22850,22850,0
|
|
20240806,163700,2700271700,22850,22850,22850,22850,0
|
|
20240806,163600,2700271700,22850,22850,22850,22850,0
|
|
20240806,163500,2700271700,22850,22850,22850,22850,0
|
|
20240806,163400,2700271700,22850,22850,22850,22850,0
|
|
20240806,163300,2700271700,22850,22850,22850,22850,0
|
|
20240806,163200,2700271700,22850,22850,22850,22850,0
|
|
20240806,163100,2700271700,22850,22850,22850,22850,0
|
|
20240806,163000,2700271700,22850,22850,22850,22850,0
|
|
20240806,162900,2700271700,22850,22850,22850,22850,542
|
|
20240806,162800,2700271700,22850,22850,22850,22850,0
|
|
20240806,162700,2700271700,22850,22850,22850,22850,0
|
|
20240806,162600,2700271700,22850,22850,22850,22850,0
|
|
20240806,162500,2700271700,22850,22850,22850,22850,0
|
|
20240806,162400,2700271700,22850,22850,22850,22850,0
|
|
20240806,162300,2700271700,22850,22850,22850,22850,0
|
|
20240806,162200,2700271700,22850,22850,22850,22850,0
|
|
20240806,162100,2700271700,22850,22850,22850,22850,0
|
|
20240806,162000,2700271700,22850,22850,22850,22850,0
|
|
20240806,161900,2700271700,22850,22850,22850,22850,0
|
|
20240806,161800,2700271700,22850,22850,22850,22850,0
|
|
20240806,161700,2700271700,22850,22850,22850,22850,0
|
|
20240806,161600,2700271700,22850,22850,22850,22850,0
|
|
20240806,161500,2700271700,22850,22850,22850,22850,0
|
|
20240806,161400,2700271700,22850,22850,22850,22850,0
|
|
20240806,161300,2700271700,22850,22850,22850,22850,0
|
|
20240806,161200,2700271700,22850,22850,22850,22850,0
|
|
20240806,161100,2700271700,22850,22850,22850,22850,0
|
|
20240806,161000,2700271700,22850,22850,22850,22850,0
|
|
20240806,160900,2700271700,22850,22850,22850,22850,0
|
|
20240806,160800,2700271700,22850,22850,22850,22850,0
|
|
20240806,160700,2700271700,22850,22850,22850,22850,0
|
|
20240806,160600,2700271700,22850,22850,22850,22850,0
|
|
20240806,160500,2700271700,22850,22850,22850,22850,0
|
|
20240806,160400,2700271700,22850,22850,22850,22850,0
|
|
20240806,160300,2700271700,22850,22850,22850,22850,0
|
|
20240806,160200,2700271700,22850,22850,22850,22850,0
|
|
20240806,160100,2700271700,22850,22850,22850,22850,0
|
|
20240806,160000,2700271700,22850,22850,22850,22850,0
|
|
20240806,155900,2700271700,22850,22850,22850,22850,542
|
|
20240806,155800,2700271700,22850,22850,22850,22850,0
|
|
20240806,155700,2700271700,22850,22850,22850,22850,0
|
|
20240806,155600,2700271700,22850,22850,22850,22850,0
|
|
20240806,155500,2700271700,22850,22850,22850,22850,0
|
|
20240806,155400,2700271700,22850,22850,22850,22850,0
|
|
20240806,155300,2700271700,22850,22850,22850,22850,0
|
|
20240806,155200,2700271700,22850,22850,22850,22850,0
|
|
20240806,155100,2700271700,22850,22850,22850,22850,0
|
|
20240806,155000,2700271700,22850,22850,22850,22850,0
|
|
20240806,154900,2700271700,22850,22850,22850,22850,0
|
|
20240806,154800,2700271700,22850,22850,22850,22850,0
|
|
20240806,154700,2700271700,22850,22850,22850,22850,0
|
|
20240806,154600,2700271700,22850,22850,22850,22850,0
|
|
20240806,154500,2700271700,22850,22850,22850,22850,0
|
|
20240806,154400,2700271700,22850,22850,22850,22850,0
|
|
20240806,154300,2700271700,22850,22850,22850,22850,0
|
|
20240806,154200,2700271700,22850,22850,22850,22850,0
|
|
20240806,154100,2700271700,22850,22850,22850,22850,0
|
|
20240806,154000,2700271700,22850,22850,22850,22850,0
|
|
20240806,153900,2700271700,22850,22850,22850,22850,0
|
|
20240806,153800,2700271700,22850,22850,22850,22850,0
|
|
20240806,153700,2700271700,22850,22850,22850,22850,0
|
|
20240806,153600,2700271700,22850,22850,22850,22850,0
|
|
20240806,153500,2700271700,22850,22850,22850,22850,0
|
|
20240806,153400,2700271700,22850,22850,22850,22850,0
|
|
20240806,153300,2700271700,22850,22850,22850,22850,0
|
|
20240806,153200,2700271700,22850,22850,22850,22850,0
|
|
20240806,153100,2700271700,22850,22850,22850,22850,0
|
|
20240806,153000,2700271700,22850,22850,22850,22850,542
|
|
20240806,152900,2687887000,22900,22900,22900,22900,0
|
|
20240806,152800,2687887000,22900,22900,22900,22900,0
|
|
20240806,152700,2687887000,22900,22900,22900,22900,0
|
|
20240806,152600,2687887000,22900,22900,22900,22900,0
|
|
20240806,152500,2687887000,22900,22900,22900,22900,0
|
|
20240806,152400,2687887000,22900,22900,22900,22900,0
|
|
20240806,152300,2687887000,22900,22900,22900,22900,0
|
|
20240806,152200,2687887000,22900,22900,22900,22900,0
|
|
20240806,152100,2687887000,22900,22900,22900,22900,0
|
|
20240806,152000,2687887000,22900,22900,22900,22900,0
|
|
20240806,151900,2687887000,22900,22700,22900,22700,214
|
|
20240806,151800,2683011800,22850,22850,22850,22700,41
|
|
20240806,151700,2682079750,22800,22700,22850,22700,170
|
|
20240806,151600,2678216700,22850,22750,22850,22750,478
|
|
20240806,151500,2667322150,22800,22800,22800,22700,8
|
|
20240806,151400,2667139850,22750,22700,22750,22700,54
|
|
20240806,151300,2665912250,22700,22750,22800,22700,535
|
|
20240806,151200,2653747450,22750,22800,22800,22750,129
|
|
20240806,151100,2650808900,22750,22750,22750,22750,63
|
|
20240806,151000,2649375650,22800,22750,22800,22750,314
|
|
20240806,150900,2642216650,22800,22750,22800,22750,235
|
|
20240806,150800,2636862050,22750,22750,22750,22750,24
|
|
20240806,150700,2636316050,22750,22750,22850,22750,235
|
|
20240806,150600,2630957200,22750,22750,22800,22750,54
|
|
20240806,150500,2629726950,22850,22750,22850,22750,2
|
|
20240806,150400,2629681350,22750,22850,22900,22750,274
|
|
20240806,150300,2623424000,22850,22700,22850,22700,111
|
|
20240806,150200,2620904150,22800,22750,22800,22750,100
|
|
20240806,150100,2618625950,22800,22700,22800,22700,21
|
|
20240806,150000,2618149050,22700,22850,22850,22700,131
|
|
20240806,145900,2615173350,22800,22750,22850,22750,72
|
|
20240806,145800,2613535150,22750,22800,22850,22750,91
|
|
20240806,145700,2611460850,22750,22750,22800,22700,250
|
|
20240806,145600,2605766700,22700,22700,22700,22700,51
|
|
20240806,145500,2604609000,22750,22700,22750,22700,86
|
|
20240806,145400,2602655000,22700,22750,22800,22700,207
|
|
20240806,145300,2597941850,22750,22700,22800,22700,54
|
|
20240806,145200,2596714200,22700,22800,22800,22700,111
|
|
20240806,145100,2594188950,22750,22850,22850,22750,263
|
|
20240806,145000,2588193450,22850,22800,22850,22800,499
|
|
20240806,144900,2576796200,22800,22800,22800,22800,37
|
|
20240806,144800,2575952600,22800,22850,22850,22800,79
|
|
20240806,144700,2574148350,22800,22850,22850,22800,164
|
|
20240806,144600,2570407350,22800,22900,22900,22800,19
|
|
20240806,144500,2569974050,22800,22800,22900,22800,105
|
|
20240806,144400,2567578200,22800,22800,22800,22800,111
|
|
20240806,144300,2565047400,22800,22850,22850,22800,54
|
|
20240806,144200,2563814450,22800,22800,22800,22800,1
|
|
20240806,144100,2563791650,22800,22800,22900,22800,144
|
|
20240806,144000,2560504450,22750,22750,22750,22750,110
|
|
20240806,143900,2558001950,22850,22750,22850,22750,1124
|
|
20240806,143800,2532322650,22700,22750,22850,22700,52
|
|
20240806,143700,2531138850,22850,22750,22850,22750,111
|
|
20240806,143600,2528613450,22750,22750,22850,22750,174
|
|
20240806,143500,2524650750,22750,22800,22850,22750,220
|
|
20240806,143400,2519638600,22750,22800,22800,22750,250
|
|
20240806,143300,2513940450,22650,22700,22750,22600,195
|
|
20240806,143200,2509508850,22700,22600,22700,22550,150
|
|
20240806,143100,2506112200,22550,22600,22650,22550,168
|
|
20240806,143000,2502316650,22600,22500,22650,22500,202
|
|
20240806,142900,2497767400,22500,22600,22600,22500,562
|
|
20240806,142800,2485106500,22550,22550,22600,22550,602
|
|
20240806,142700,2471523350,22600,22550,22600,22550,676
|
|
20240806,142600,2456262050,22550,22600,22600,22550,577
|
|
20240806,142500,2443230650,22600,22600,22650,22600,434
|
|
20240806,142400,2433416850,22650,22600,22700,22600,657
|
|
20240806,142300,2418551750,22700,22600,22700,22600,858
|
|
20240806,142200,2399132000,22600,22650,22650,22600,519
|
|
20240806,142100,2387380100,22650,22600,22700,22600,617
|
|
20240806,142000,2373408900,22600,22650,22650,22600,517
|
|
20240806,141900,2361703300,22650,22600,22650,22600,429
|
|
20240806,141800,2351988650,22600,22600,22650,22600,771
|
|
20240806,141700,2334547900,22600,22600,22600,22600,622
|
|
20240806,141600,2320490700,22600,22600,22650,22600,497
|
|
20240806,141500,2309258400,22650,22650,22650,22600,469
|
|
20240806,141400,2298648150,22700,22650,22700,22550,950
|
|
20240806,141300,2277186850,22700,22700,22750,22700,2114
|
|
20240806,141200,2229198900,22750,22700,22750,22700,468
|
|
20240806,141100,2218568700,22750,22750,22750,22750,225
|
|
20240806,141000,2213449950,22750,22750,22750,22750,104
|
|
20240806,140900,2211083950,22750,22750,22750,22750,188
|
|
20240806,140800,2206806950,22750,22750,22750,22750,342
|
|
20240806,140700,2199026450,22750,22750,22750,22750,93
|
|
20240806,140600,2196910700,22750,22750,22750,22750,41
|
|
20240806,140500,2195977950,22750,22750,22750,22750,35
|
|
20240806,140400,2195181700,22800,22800,22800,22800,99
|
|
20240806,140300,2192924500,22800,22800,22800,22800,36
|
|
20240806,140200,2192103700,22800,22750,22850,22750,157
|
|
20240806,140100,2188526000,22800,22750,22800,22750,145
|
|
20240806,140000,2185227200,22750,22750,22750,22750,50
|
|
20240806,135900,2184089700,22750,22750,22750,22750,95
|
|
20240806,135800,2181928450,22750,22750,22750,22750,109
|
|
20240806,135700,2179448700,22700,22700,22700,22700,0
|
|
20240806,135600,2179448700,22700,22700,22700,22700,18
|
|
20240806,135500,2179040100,22800,22750,22800,22750,320
|
|
20240806,135400,2171750450,22750,22800,22800,22750,205
|
|
20240806,135300,2167081650,22800,22800,22800,22800,19
|
|
20240806,135200,2166648450,22800,22800,22800,22800,35
|
|
20240806,135100,2165850450,22800,22800,22800,22800,131
|
|
20240806,135000,2162863650,22800,22800,22800,22800,35
|
|
20240806,134900,2162065650,22850,22750,22850,22750,87
|
|
20240806,134800,2160079500,22800,22800,22800,22750,146
|
|
20240806,134700,2156755650,22800,22800,22800,22800,0
|
|
20240806,134600,2156755650,22800,22800,22800,22800,17
|
|
20240806,134500,2156368050,22800,22800,22800,22800,161
|
|
20240806,134400,2152697250,22850,22850,22850,22850,35
|
|
20240806,134300,2151897500,22800,22800,22800,22800,21
|
|
20240806,134200,2151418700,22850,22800,22850,22800,49
|
|
20240806,134100,2150299600,22800,22850,22900,22800,164
|
|
20240806,134000,2146557400,22850,22850,22850,22800,83
|
|
20240806,133900,2144661750,22800,22800,22800,22800,0
|
|
20240806,133800,2144661750,22800,22850,22850,22800,235
|
|
20240806,133700,2139301950,22800,22800,22800,22800,18
|
|
20240806,133600,2138891550,22800,22850,22850,22800,600
|
|
20240806,133500,2125182450,22850,22900,22900,22850,509
|
|
20240806,133400,2113542600,22900,22900,22900,22900,34
|
|
20240806,133300,2112764000,22900,22900,22900,22850,417
|
|
20240806,133200,2103216450,23000,22900,23000,22900,111
|
|
20240806,133100,2100674450,22950,22950,22950,22950,85
|
|
20240806,133000,2098723700,22950,22950,22950,22950,18
|
|
20240806,132900,2098310600,22950,22950,22950,22950,638
|
|
20240806,132800,2083668500,23000,23000,23000,23000,592
|
|
20240806,132700,2070052500,23000,23050,23050,23000,101
|
|
20240806,132600,2067727100,23050,23050,23050,23050,86
|
|
20240806,132500,2065744800,23050,23100,23100,23050,389
|
|
20240806,132400,2056764350,23050,23050,23050,23050,0
|
|
20240806,132300,2056764350,23050,23050,23050,23050,54
|
|
20240806,132200,2055519650,23100,23050,23100,23050,510
|
|
20240806,132100,2043759100,23100,23100,23100,23100,35
|
|
20240806,132000,2042950600,23100,23100,23100,23050,101
|
|
20240806,131900,2040618400,23050,23050,23050,23050,53
|
|
20240806,131800,2039396750,23050,23100,23100,23050,772
|
|
20240806,131700,2021593600,23100,23050,23100,23050,19
|
|
20240806,131600,2021155600,23050,23050,23050,23050,36
|
|
20240806,131500,2020325800,23050,23050,23050,23050,149
|
|
20240806,131400,2016891350,23050,23050,23100,23050,54
|
|
20240806,131300,2015646600,23100,23100,23100,23100,45
|
|
20240806,131200,2014607100,23050,23100,23100,23050,129
|
|
20240806,131100,2011628100,23100,23100,23100,23100,0
|
|
20240806,131000,2011628100,23100,23050,23150,23050,329
|
|
20240806,130900,2004021200,23050,23050,23050,23050,1
|
|
20240806,130800,2003998150,23150,23100,23150,23050,1002
|
|
20240806,130700,1980811800,23050,23100,23150,22950,1470
|
|
20240806,130600,1946964150,23050,23000,23050,23000,53
|
|
20240806,130500,1945743400,23100,23050,23100,23050,198
|
|
20240806,130400,1941174900,23050,23100,23100,23050,164
|
|
20240806,130300,1937394500,23100,23150,23150,23100,61
|
|
20240806,130200,1935985350,23150,23050,23150,23050,389
|
|
20240806,130100,1926988100,23100,22950,23100,22950,2574
|
|
20240806,130000,1867638950,22950,23000,23000,22950,37
|
|
20240806,125900,1866789750,23000,22900,23000,22900,52
|
|
20240806,125800,1865595550,23000,23000,23000,23000,7
|
|
20240806,125700,1865434550,23000,22950,23000,22900,895
|
|
20240806,125600,1844883600,22950,22900,22950,22900,267
|
|
20240806,125500,1838768300,22900,22900,22900,22900,36
|
|
20240806,125400,1837943900,22900,22900,22900,22900,68
|
|
20240806,125300,1836386700,22900,22900,22900,22850,57
|
|
20240806,125200,1835081450,22950,22950,22950,22950,1
|
|
20240806,125100,1835058500,22900,22950,22950,22900,113
|
|
20240806,125000,1832467800,22900,22900,22900,22900,4
|
|
20240806,124900,1832376200,22950,22950,22950,22900,426
|
|
20240806,124800,1822609500,22950,22950,23000,22950,50
|
|
20240806,124700,1821461150,22950,22950,22950,22950,21
|
|
20240806,124600,1820979200,22950,22950,22950,22900,109
|
|
20240806,124500,1818478550,22950,22900,22950,22900,587
|
|
20240806,124400,1805011150,22900,22900,22950,22900,542
|
|
20240806,124300,1792599300,22900,22850,22900,22800,306
|
|
20240806,124200,1785605950,22850,22850,22850,22850,47
|
|
20240806,124100,1784532000,22850,22800,22850,22800,217
|
|
20240806,124000,1779584300,22800,22750,22800,22750,69
|
|
20240806,123900,1778014500,22750,22800,22850,22750,216
|
|
20240806,123800,1773085050,22850,22850,22850,22850,16
|
|
20240806,123700,1772719450,22850,22800,22850,22800,491
|
|
20240806,123600,1761515100,22800,22700,22900,22700,1578
|
|
20240806,123500,1725536100,22700,22750,22750,22700,19
|
|
20240806,123400,1725104750,22700,22700,22700,22700,35
|
|
20240806,123300,1724310250,22700,22700,22700,22650,112
|
|
20240806,123200,1721768750,22700,22700,22700,22700,85
|
|
20240806,123100,1719839250,22700,22700,22700,22700,268
|
|
20240806,123000,1713755650,22700,22650,22700,22650,145
|
|
20240806,122900,1710466850,22700,22700,22700,22700,327
|
|
20240806,122800,1703043950,22650,22650,22700,22650,214
|
|
20240806,122700,1698196800,22600,22650,22650,22600,28
|
|
20240806,122600,1697563100,22650,22650,22700,22650,453
|
|
20240806,122500,1687291300,22650,22650,22650,22650,54
|
|
20240806,122400,1686068200,22650,22650,22650,22650,36
|
|
20240806,122300,1685252800,22650,22650,22650,22650,18
|
|
20240806,122200,1684845100,22700,22600,22700,22600,227
|
|
20240806,122100,1679695750,22600,22650,22650,22600,33
|
|
20240806,122000,1678948600,22650,22650,22650,22550,1157
|
|
20240806,121900,1652799350,22700,22700,22700,22700,185
|
|
20240806,121800,1648599850,22600,22600,22600,22600,18
|
|
20240806,121700,1648193050,22700,22600,22700,22600,206
|
|
20240806,121600,1643527750,22600,22650,22650,22600,159
|
|
20240806,121500,1639933900,22650,22600,22650,22600,139
|
|
20240806,121400,1636791400,22600,22550,22600,22550,20
|
|
20240806,121300,1636340300,22600,22600,22600,22600,119
|
|
20240806,121200,1633650900,22600,22600,22600,22600,68
|
|
20240806,121100,1632114100,22600,22600,22650,22600,71
|
|
20240806,121000,1630508650,22600,22550,22650,22550,93
|
|
20240806,120900,1628411350,22550,22650,22650,22550,53
|
|
20240806,120800,1627212700,22550,22550,22550,22550,170
|
|
20240806,120700,1623379200,22550,22650,22650,22550,75
|
|
20240806,120600,1621682250,22600,22600,22600,22600,182
|
|
20240806,120500,1617569050,22600,22650,22650,22600,37
|
|
20240806,120400,1616731900,22550,22550,22550,22550,18
|
|
20240806,120300,1616326000,22550,22600,22650,22550,414
|
|
20240806,120200,1606970100,22650,22550,22650,22550,185
|
|
20240806,120100,1602787450,22550,22550,22550,22550,53
|
|
20240806,120000,1601592300,22550,22550,22550,22550,327
|
|
20240806,115900,1594218450,22550,22600,22600,22550,439
|
|
20240806,115800,1584297950,22600,22650,22650,22600,574
|
|
20240806,115700,1571321850,22650,22700,22700,22650,20
|
|
20240806,115600,1570868750,22700,22650,22700,22650,49
|
|
20240806,115500,1569757350,22650,22700,22700,22650,45
|
|
20240806,115400,1568735900,22700,22750,22750,22700,54
|
|
20240806,115300,1567510050,22700,22700,22700,22700,127
|
|
20240806,115200,1564627150,22700,22650,22700,22600,63
|
|
20240806,115100,1563200600,22600,22600,22600,22600,18
|
|
20240806,115000,1562793800,22650,22700,22700,22650,278
|
|
20240806,114900,1556494450,22700,22600,22700,22600,70
|
|
20240806,114800,1554908550,22650,22600,22650,22600,53
|
|
20240806,114700,1553709000,22700,22600,22700,22600,120
|
|
20240806,114600,1550994200,22600,22600,22600,22600,18
|
|
20240806,114500,1550587400,22600,22600,22600,22600,50
|
|
20240806,114400,1549457400,22600,22700,22700,22600,73
|
|
20240806,114300,1547802100,22650,22650,22650,22650,109
|
|
20240806,114200,1545333250,22700,22700,22750,22700,71
|
|
20240806,114100,1543720300,22600,22600,22600,22600,18
|
|
20240806,114000,1543313500,22750,22650,22750,22650,188
|
|
20240806,113900,1539046750,22600,22600,22600,22600,18
|
|
20240806,113800,1538639950,22550,22550,22550,22550,18
|
|
20240806,113700,1538234050,22650,22550,22650,22550,296
|
|
20240806,113600,1531540550,22550,22600,22600,22550,341
|
|
20240806,113500,1523834850,22600,22550,22600,22550,103
|
|
20240806,113400,1521507950,22600,22550,22600,22550,103
|
|
20240806,113300,1519184750,22550,22600,22600,22550,231
|
|
20240806,113200,1513965900,22600,22600,22600,22600,0
|
|
20240806,113100,1513965900,22600,22650,22650,22600,84
|
|
20240806,113000,1512066000,22650,22600,22650,22600,120
|
|
20240806,112900,1509353950,22650,22650,22650,22650,214
|
|
20240806,112800,1504506850,22650,22600,22650,22550,419
|
|
20240806,112700,1495038300,22600,22650,22650,22600,287
|
|
20240806,112600,1488546850,22550,22550,22600,22550,103
|
|
20240806,112500,1486220650,22550,22600,22600,22550,37
|
|
20240806,112400,1485386250,22650,22650,22650,22650,24
|
|
20240806,112300,1484842650,22500,22550,22600,22500,77
|
|
20240806,112200,1483106550,22550,22500,22550,22500,147
|
|
20240806,112100,1479797300,22500,22500,22500,22500,0
|
|
20240806,112000,1479797300,22500,22500,22500,22500,202
|
|
20240806,111900,1475252300,22550,22550,22550,22550,0
|
|
20240806,111800,1475252300,22550,22600,22650,22550,47
|
|
20240806,111700,1474191850,22600,22450,22600,22450,998
|
|
20240806,111600,1451644000,22450,22500,22500,22450,110
|
|
20240806,111500,1449170850,22450,22600,22600,22450,31
|
|
20240806,111400,1448474600,22450,22600,22600,22450,799
|
|
20240806,111300,1430457150,22550,22600,22600,22550,500
|
|
20240806,111200,1419158100,22600,22650,22650,22600,403
|
|
20240806,111100,1410050250,22650,22650,22650,22650,219
|
|
20240806,111000,1405089900,22650,22600,22650,22600,325
|
|
20240806,110900,1397732900,22600,22600,22600,22600,269
|
|
20240806,110800,1391653500,22650,22650,22650,22650,80
|
|
20240806,110700,1389841500,22650,22700,22750,22650,911
|
|
20240806,110600,1369155900,22650,22600,22650,22600,48
|
|
20240806,110500,1368070450,22650,22650,22650,22600,37
|
|
20240806,110400,1367233350,22650,22600,22650,22600,120
|
|
20240806,110300,1364520850,22700,22700,22700,22700,0
|
|
20240806,110200,1364520850,22700,22600,22700,22600,216
|
|
20240806,110100,1359627550,22650,22600,22650,22600,344
|
|
20240806,110000,1351853050,22550,22550,22550,22550,54
|
|
20240806,105900,1350635350,22450,22500,22500,22450,87
|
|
20240806,105800,1348679350,22500,22550,22600,22500,134
|
|
20240806,105700,1345658550,22550,22600,22600,22500,208
|
|
20240806,105600,1340973750,22500,22550,22550,22500,219
|
|
20240806,105500,1336039700,22550,22500,22550,22500,75
|
|
20240806,105400,1334348500,22550,22550,22550,22550,216
|
|
20240806,105300,1329477700,22550,22650,22650,22550,250
|
|
20240806,105200,1323837200,22600,22650,22650,22600,1234
|
|
20240806,105100,1295888050,22600,22600,22600,22600,146
|
|
20240806,105000,1292588450,22600,22600,22600,22550,3
|
|
20240806,104900,1292520700,22550,22600,22650,22500,418
|
|
20240806,104800,1283074100,22600,22450,22600,22450,255
|
|
20240806,104700,1277326150,22400,22450,22550,22400,177
|
|
20240806,104600,1273342400,22450,22450,22450,22450,269
|
|
20240806,104500,1267303350,22550,22500,22550,22500,80
|
|
20240806,104400,1265502650,22500,22650,22650,22450,238
|
|
20240806,104300,1260146900,22650,22350,22650,22350,1007
|
|
20240806,104200,1237620000,22400,22350,22400,22350,41
|
|
20240806,104100,1236703100,22400,22500,22550,22400,1066
|
|
20240806,104000,1212736150,22550,22600,22650,22550,1983
|
|
20240806,103900,1167938150,22600,22650,22650,22600,359
|
|
20240806,103800,1159808600,22650,22650,22700,22650,147
|
|
20240806,103700,1156479000,22700,22700,22700,22650,105
|
|
20240806,103600,1154100650,22650,22650,22650,22650,984
|
|
20240806,103500,1131813050,22650,22700,22700,22650,82
|
|
20240806,103400,1129953600,22700,22700,22700,22700,163
|
|
20240806,103300,1126253500,22700,22700,22700,22650,757
|
|
20240806,103200,1109073050,22700,22750,22750,22700,842
|
|
20240806,103100,1089932150,22750,22850,22850,22750,126
|
|
20240806,103000,1087064950,22750,22800,22800,22750,998
|
|
20240806,102900,1064332700,22850,22750,22850,22750,13
|
|
20240806,102800,1064036250,22750,22850,22850,22750,1164
|
|
20240806,102700,1037545600,22850,22850,22850,22800,534
|
|
20240806,102600,1025346700,22800,22800,22800,22800,396
|
|
20240806,102500,1016317900,22800,22800,22800,22800,87
|
|
20240806,102400,1014334300,22800,22800,22800,22800,35
|
|
20240806,102300,1013536300,22800,22800,22800,22800,239
|
|
20240806,102200,1008087100,22800,22800,22800,22800,45
|
|
20240806,102100,1007061100,22800,22800,22850,22800,363
|
|
20240806,102000,998784600,22800,22750,22800,22750,62
|
|
20240806,101900,997373700,22750,22750,22800,22750,589
|
|
20240806,101800,983973100,22700,22750,22750,22700,152
|
|
20240806,101700,980520700,22700,22800,22800,22700,506
|
|
20240806,101600,968988100,22800,22850,22850,22800,136
|
|
20240806,101500,965880900,22900,22900,22900,22850,52
|
|
20240806,101400,964691100,22900,22850,22900,22800,101
|
|
20240806,101300,962386000,22850,22850,22850,22800,104
|
|
20240806,101200,960011350,22850,22900,22900,22850,732
|
|
20240806,101100,943255850,22950,23000,23000,22950,1456
|
|
20240806,101000,909836600,22950,23000,23000,22950,30
|
|
20240806,100900,909148050,23000,23000,23000,22950,487
|
|
20240806,100800,897948950,22950,23000,23000,22950,522
|
|
20240806,100700,885943900,23000,23000,23050,22950,247
|
|
20240806,100600,880264600,23050,23050,23050,23050,0
|
|
20240806,100500,880264600,23050,22950,23050,22950,1046
|
|
20240806,100400,856211750,23000,22900,23000,22900,44
|
|
20240806,100300,855202000,22950,22950,23000,22900,233
|
|
20240806,100200,849856450,22900,23000,23000,22900,145
|
|
20240806,100100,846529750,23000,22950,23000,22900,81
|
|
20240806,100000,844672450,22950,22850,23000,22850,672
|
|
20240806,095900,829255400,22900,22850,22900,22850,198
|
|
20240806,095800,824731050,22850,22850,22850,22850,130
|
|
20240806,095700,821760550,22850,22900,22950,22850,112
|
|
20240806,095600,819197650,22950,22850,23000,22850,227
|
|
20240806,095500,813997750,22850,22850,22900,22850,195
|
|
20240806,095400,809541900,22850,22950,22950,22850,182
|
|
20240806,095300,805376200,22850,22900,22900,22850,208
|
|
20240806,095200,800614550,23000,22900,23000,22850,433
|
|
20240806,095100,790704850,22900,22950,23000,22850,149
|
|
20240806,095000,787286500,22950,22850,22950,22850,363
|
|
20240806,094900,778970500,22850,22850,22850,22800,565
|
|
20240806,094800,766061350,22850,22900,22950,22850,154
|
|
20240806,094700,762536750,22950,22850,22950,22800,107
|
|
20240806,094600,760089600,22800,22850,22900,22750,167
|
|
20240806,094500,756283300,22850,22750,22850,22700,177
|
|
20240806,094400,752246800,22800,22800,22800,22700,91
|
|
20240806,094300,750175350,22800,22700,22800,22700,132
|
|
20240806,094200,747172700,22800,22700,22800,22700,85
|
|
20240806,094100,745242200,22800,22700,22800,22700,401
|
|
20240806,094000,736129650,22700,22650,22750,22650,112
|
|
20240806,093900,733591600,22750,22700,22750,22650,50
|
|
20240806,093800,732457950,22700,22700,22750,22650,323
|
|
20240806,093700,725128650,22650,22850,22850,22650,626
|
|
20240806,093600,710869300,22850,22950,22950,22850,172
|
|
20240806,093500,706929500,22950,22950,22950,22950,104
|
|
20240806,093400,704542700,22950,22950,23000,22950,836
|
|
20240806,093300,685327900,23000,23000,23050,23000,530
|
|
20240806,093200,673137800,22950,23000,23000,22950,6
|
|
20240806,093100,672999950,22950,23000,23000,22900,695
|
|
20240806,093000,657059750,22850,22800,22950,22800,701
|
|
20240806,092900,641002950,22800,22850,22850,22800,457
|
|
20240806,092800,630582900,22850,22900,22900,22850,114
|
|
20240806,092700,627975850,22850,22850,22900,22750,605
|
|
20240806,092600,614157500,22950,22850,22950,22850,187
|
|
20240806,092500,609878200,22900,23000,23000,22900,70
|
|
20240806,092400,608272450,22900,22800,23100,22800,2304
|
|
20240806,092300,555406050,22800,22800,22900,22800,832
|
|
20240806,092200,536396000,22800,22800,22900,22750,1802
|
|
20240806,092100,495233900,22800,22650,22850,22600,1589
|
|
20240806,092000,459174050,22600,22700,22700,22600,281
|
|
20240806,091900,452811500,22700,22700,22700,22700,6
|
|
20240806,091800,452675300,22700,22700,22700,22700,107
|
|
20240806,091700,450246400,22650,22750,22750,22650,583
|
|
20240806,091600,437015550,22800,22700,22800,22700,384
|
|
20240806,091500,428279500,22650,22650,22700,22650,12
|
|
20240806,091400,428007550,22600,22550,22600,22550,48
|
|
20240806,091300,426925100,22750,22700,22750,22700,13
|
|
20240806,091200,426629950,22500,22650,22650,22500,120
|
|
20240806,091100,423920700,22600,22350,22600,22300,255
|
|
20240806,091000,418215700,22300,22300,22300,22300,190
|
|
20240806,090900,413978700,22300,22200,22300,22200,78
|
|
20240806,090800,412246950,22200,22250,22300,22200,1867
|
|
20240806,090700,370781500,22300,22450,22450,22300,671
|
|
20240806,090600,355743650,22450,22750,22750,22450,1878
|
|
20240806,090500,313289400,22650,22800,22800,22650,1500
|
|
20240806,090400,279185200,22800,22850,23050,22700,1145
|
|
20240806,090300,253028850,22850,22800,23150,22750,2181
|
|
20240806,090200,203230200,22800,22700,22800,22700,527
|
|
20240806,090100,191259500,22700,22200,22800,22200,1838
|
|
20240806,090000,149845450,22500,22100,22500,22100,6685
|