722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,205900,1313674350,23250,23250,23250,23250,2109
|
|
20240807,205800,1313674350,23250,23250,23250,23250,0
|
|
20240807,205700,1313674350,23250,23250,23250,23250,0
|
|
20240807,205600,1313674350,23250,23250,23250,23250,0
|
|
20240807,205500,1313674350,23250,23250,23250,23250,0
|
|
20240807,205400,1313674350,23250,23250,23250,23250,0
|
|
20240807,205300,1313674350,23250,23250,23250,23250,0
|
|
20240807,205200,1313674350,23250,23250,23250,23250,0
|
|
20240807,205100,1313674350,23250,23250,23250,23250,0
|
|
20240807,205000,1313674350,23250,23250,23250,23250,0
|
|
20240807,204900,1313674350,23250,23250,23250,23250,0
|
|
20240807,204800,1313674350,23250,23250,23250,23250,0
|
|
20240807,204700,1313674350,23250,23250,23250,23250,0
|
|
20240807,204600,1313674350,23250,23250,23250,23250,0
|
|
20240807,204500,1313674350,23250,23250,23250,23250,0
|
|
20240807,204400,1313674350,23250,23250,23250,23250,0
|
|
20240807,204300,1313674350,23250,23250,23250,23250,0
|
|
20240807,204200,1313674350,23250,23250,23250,23250,0
|
|
20240807,204100,1313674350,23250,23250,23250,23250,0
|
|
20240807,204000,1313674350,23250,23250,23250,23250,0
|
|
20240807,203900,1313674350,23250,23250,23250,23250,0
|
|
20240807,203800,1313674350,23250,23250,23250,23250,0
|
|
20240807,203700,1313674350,23250,23250,23250,23250,0
|
|
20240807,203600,1313674350,23250,23250,23250,23250,0
|
|
20240807,203500,1313674350,23250,23250,23250,23250,0
|
|
20240807,203400,1313674350,23250,23250,23250,23250,0
|
|
20240807,203300,1313674350,23250,23250,23250,23250,0
|
|
20240807,203200,1313674350,23250,23250,23250,23250,0
|
|
20240807,203100,1313674350,23250,23250,23250,23250,0
|
|
20240807,203000,1313674350,23250,23250,23250,23250,0
|
|
20240807,202900,1313674350,23250,23250,23250,23250,2109
|
|
20240807,202800,1313674350,23250,23250,23250,23250,0
|
|
20240807,202700,1313674350,23250,23250,23250,23250,0
|
|
20240807,202600,1313674350,23250,23250,23250,23250,0
|
|
20240807,202500,1313674350,23250,23250,23250,23250,0
|
|
20240807,202400,1313674350,23250,23250,23250,23250,0
|
|
20240807,202300,1313674350,23250,23250,23250,23250,0
|
|
20240807,202200,1313674350,23250,23250,23250,23250,0
|
|
20240807,202100,1313674350,23250,23250,23250,23250,0
|
|
20240807,202000,1313674350,23250,23250,23250,23250,0
|
|
20240807,201900,1313674350,23250,23250,23250,23250,0
|
|
20240807,201800,1313674350,23250,23250,23250,23250,0
|
|
20240807,201700,1313674350,23250,23250,23250,23250,0
|
|
20240807,201600,1313674350,23250,23250,23250,23250,0
|
|
20240807,201500,1313674350,23250,23250,23250,23250,0
|
|
20240807,201400,1313674350,23250,23250,23250,23250,0
|
|
20240807,201300,1313674350,23250,23250,23250,23250,0
|
|
20240807,201200,1313674350,23250,23250,23250,23250,0
|
|
20240807,201100,1313674350,23250,23250,23250,23250,0
|
|
20240807,201000,1313674350,23250,23250,23250,23250,0
|
|
20240807,200900,1313674350,23250,23250,23250,23250,0
|
|
20240807,200800,1313674350,23250,23250,23250,23250,0
|
|
20240807,200700,1313674350,23250,23250,23250,23250,0
|
|
20240807,200600,1313674350,23250,23250,23250,23250,0
|
|
20240807,200500,1313674350,23250,23250,23250,23250,0
|
|
20240807,200400,1313674350,23250,23250,23250,23250,0
|
|
20240807,200300,1313674350,23250,23250,23250,23250,0
|
|
20240807,200200,1313674350,23250,23250,23250,23250,0
|
|
20240807,200100,1313674350,23250,23250,23250,23250,0
|
|
20240807,200000,1313674350,23250,23250,23250,23250,0
|
|
20240807,195900,1313674350,23250,23250,23250,23250,2109
|
|
20240807,195800,1313674350,23250,23250,23250,23250,0
|
|
20240807,195700,1313674350,23250,23250,23250,23250,0
|
|
20240807,195600,1313674350,23250,23250,23250,23250,0
|
|
20240807,195500,1313674350,23250,23250,23250,23250,0
|
|
20240807,195400,1313674350,23250,23250,23250,23250,0
|
|
20240807,195300,1313674350,23250,23250,23250,23250,0
|
|
20240807,195200,1313674350,23250,23250,23250,23250,0
|
|
20240807,195100,1313674350,23250,23250,23250,23250,0
|
|
20240807,195000,1313674350,23250,23250,23250,23250,0
|
|
20240807,194900,1313674350,23250,23250,23250,23250,0
|
|
20240807,194800,1313674350,23250,23250,23250,23250,0
|
|
20240807,194700,1313674350,23250,23250,23250,23250,0
|
|
20240807,194600,1313674350,23250,23250,23250,23250,0
|
|
20240807,194500,1313674350,23250,23250,23250,23250,0
|
|
20240807,194400,1313674350,23250,23250,23250,23250,0
|
|
20240807,194300,1313674350,23250,23250,23250,23250,0
|
|
20240807,194200,1313674350,23250,23250,23250,23250,0
|
|
20240807,194100,1313674350,23250,23250,23250,23250,0
|
|
20240807,194000,1313674350,23250,23250,23250,23250,0
|
|
20240807,193900,1313674350,23250,23250,23250,23250,0
|
|
20240807,193800,1313674350,23250,23250,23250,23250,0
|
|
20240807,193700,1313674350,23250,23250,23250,23250,0
|
|
20240807,193600,1313674350,23250,23250,23250,23250,0
|
|
20240807,193500,1313674350,23250,23250,23250,23250,0
|
|
20240807,193400,1313674350,23250,23250,23250,23250,0
|
|
20240807,193300,1313674350,23250,23250,23250,23250,0
|
|
20240807,193200,1313674350,23250,23250,23250,23250,0
|
|
20240807,193100,1313674350,23250,23250,23250,23250,0
|
|
20240807,193000,1313674350,23250,23250,23250,23250,0
|
|
20240807,192900,1313674350,23250,23250,23250,23250,2109
|
|
20240807,192800,1313674350,23250,23250,23250,23250,0
|
|
20240807,192700,1313674350,23250,23250,23250,23250,0
|
|
20240807,192600,1313674350,23250,23250,23250,23250,0
|
|
20240807,192500,1313674350,23250,23250,23250,23250,0
|
|
20240807,192400,1313674350,23250,23250,23250,23250,0
|
|
20240807,192300,1313674350,23250,23250,23250,23250,0
|
|
20240807,192200,1313674350,23250,23250,23250,23250,0
|
|
20240807,192100,1313674350,23250,23250,23250,23250,0
|
|
20240807,192000,1313674350,23250,23250,23250,23250,0
|
|
20240807,191900,1313674350,23250,23250,23250,23250,0
|
|
20240807,191800,1313674350,23250,23250,23250,23250,0
|
|
20240807,191700,1313674350,23250,23250,23250,23250,0
|
|
20240807,191600,1313674350,23250,23250,23250,23250,0
|
|
20240807,191500,1313674350,23250,23250,23250,23250,0
|
|
20240807,191400,1313674350,23250,23250,23250,23250,0
|
|
20240807,191300,1313674350,23250,23250,23250,23250,0
|
|
20240807,191200,1313674350,23250,23250,23250,23250,0
|
|
20240807,191100,1313674350,23250,23250,23250,23250,0
|
|
20240807,191000,1313674350,23250,23250,23250,23250,0
|
|
20240807,190900,1313674350,23250,23250,23250,23250,0
|
|
20240807,190800,1313674350,23250,23250,23250,23250,0
|
|
20240807,190700,1313674350,23250,23250,23250,23250,0
|
|
20240807,190600,1313674350,23250,23250,23250,23250,0
|
|
20240807,190500,1313674350,23250,23250,23250,23250,0
|
|
20240807,190400,1313674350,23250,23250,23250,23250,0
|
|
20240807,190300,1313674350,23250,23250,23250,23250,0
|
|
20240807,190200,1313674350,23250,23250,23250,23250,0
|
|
20240807,190100,1313674350,23250,23250,23250,23250,0
|
|
20240807,190000,1313674350,23250,23250,23250,23250,0
|
|
20240807,185900,1313674350,23250,23250,23250,23250,2109
|
|
20240807,185800,1313674350,23250,23250,23250,23250,0
|
|
20240807,185700,1313674350,23250,23250,23250,23250,0
|
|
20240807,185600,1313674350,23250,23250,23250,23250,0
|
|
20240807,185500,1313674350,23250,23250,23250,23250,0
|
|
20240807,185400,1313674350,23250,23250,23250,23250,0
|
|
20240807,185300,1313674350,23250,23250,23250,23250,0
|
|
20240807,185200,1313674350,23250,23250,23250,23250,0
|
|
20240807,185100,1313674350,23250,23250,23250,23250,0
|
|
20240807,185000,1313674350,23250,23250,23250,23250,0
|
|
20240807,184900,1313674350,23250,23250,23250,23250,0
|
|
20240807,184800,1313674350,23250,23250,23250,23250,0
|
|
20240807,184700,1313674350,23250,23250,23250,23250,0
|
|
20240807,184600,1313674350,23250,23250,23250,23250,0
|
|
20240807,184500,1313674350,23250,23250,23250,23250,0
|
|
20240807,184400,1313674350,23250,23250,23250,23250,0
|
|
20240807,184300,1313674350,23250,23250,23250,23250,0
|
|
20240807,184200,1313674350,23250,23250,23250,23250,0
|
|
20240807,184100,1313674350,23250,23250,23250,23250,0
|
|
20240807,184000,1313674350,23250,23250,23250,23250,0
|
|
20240807,183900,1313674350,23250,23250,23250,23250,0
|
|
20240807,183800,1313674350,23250,23250,23250,23250,0
|
|
20240807,183700,1313674350,23250,23250,23250,23250,0
|
|
20240807,183600,1313674350,23250,23250,23250,23250,0
|
|
20240807,183500,1313674350,23250,23250,23250,23250,0
|
|
20240807,183400,1313674350,23250,23250,23250,23250,0
|
|
20240807,183300,1313674350,23250,23250,23250,23250,0
|
|
20240807,183200,1313674350,23250,23250,23250,23250,0
|
|
20240807,183100,1313674350,23250,23250,23250,23250,0
|
|
20240807,183000,1313674350,23250,23250,23250,23250,0
|
|
20240807,182900,1313674350,23250,23250,23250,23250,2109
|
|
20240807,182800,1313674350,23250,23250,23250,23250,0
|
|
20240807,182700,1313674350,23250,23250,23250,23250,0
|
|
20240807,182600,1313674350,23250,23250,23250,23250,0
|
|
20240807,182500,1313674350,23250,23250,23250,23250,0
|
|
20240807,182400,1313674350,23250,23250,23250,23250,0
|
|
20240807,182300,1313674350,23250,23250,23250,23250,0
|
|
20240807,182200,1313674350,23250,23250,23250,23250,0
|
|
20240807,182100,1313674350,23250,23250,23250,23250,0
|
|
20240807,182000,1313674350,23250,23250,23250,23250,0
|
|
20240807,181900,1313674350,23250,23250,23250,23250,0
|
|
20240807,181800,1313674350,23250,23250,23250,23250,0
|
|
20240807,181700,1313674350,23250,23250,23250,23250,0
|
|
20240807,181600,1313674350,23250,23250,23250,23250,0
|
|
20240807,181500,1313674350,23250,23250,23250,23250,0
|
|
20240807,181400,1313674350,23250,23250,23250,23250,0
|
|
20240807,181300,1313674350,23250,23250,23250,23250,0
|
|
20240807,181200,1313674350,23250,23250,23250,23250,0
|
|
20240807,181100,1313674350,23250,23250,23250,23250,0
|
|
20240807,181000,1313674350,23250,23250,23250,23250,0
|
|
20240807,180900,1313674350,23250,23250,23250,23250,0
|
|
20240807,180800,1313674350,23250,23250,23250,23250,0
|
|
20240807,180700,1313674350,23250,23250,23250,23250,0
|
|
20240807,180600,1313674350,23250,23250,23250,23250,0
|
|
20240807,180500,1313674350,23250,23250,23250,23250,0
|
|
20240807,180400,1313674350,23250,23250,23250,23250,0
|
|
20240807,180300,1313674350,23250,23250,23250,23250,0
|
|
20240807,180200,1313674350,23250,23250,23250,23250,0
|
|
20240807,180100,1313674350,23250,23250,23250,23250,0
|
|
20240807,180000,1313674350,23250,23250,23250,23250,0
|
|
20240807,175900,1313674350,23250,23250,23250,23250,2109
|
|
20240807,175800,1313674350,23250,23250,23250,23250,0
|
|
20240807,175700,1313674350,23250,23250,23250,23250,0
|
|
20240807,175600,1313674350,23250,23250,23250,23250,0
|
|
20240807,175500,1313674350,23250,23250,23250,23250,0
|
|
20240807,175400,1313674350,23250,23250,23250,23250,0
|
|
20240807,175300,1313674350,23250,23250,23250,23250,0
|
|
20240807,175200,1313674350,23250,23250,23250,23250,0
|
|
20240807,175100,1313674350,23250,23250,23250,23250,0
|
|
20240807,175000,1313674350,23250,23250,23250,23250,0
|
|
20240807,174900,1313674350,23250,23250,23250,23250,0
|
|
20240807,174800,1313674350,23250,23250,23250,23250,0
|
|
20240807,174700,1313674350,23250,23250,23250,23250,0
|
|
20240807,174600,1313674350,23250,23250,23250,23250,0
|
|
20240807,174500,1313674350,23250,23250,23250,23250,0
|
|
20240807,174400,1313674350,23250,23250,23250,23250,0
|
|
20240807,174300,1313674350,23250,23250,23250,23250,0
|
|
20240807,174200,1313674350,23250,23250,23250,23250,0
|
|
20240807,174100,1313674350,23250,23250,23250,23250,0
|
|
20240807,174000,1313674350,23250,23250,23250,23250,0
|
|
20240807,173900,1313674350,23250,23250,23250,23250,0
|
|
20240807,173800,1313674350,23250,23250,23250,23250,0
|
|
20240807,173700,1313674350,23250,23250,23250,23250,0
|
|
20240807,173600,1313674350,23250,23250,23250,23250,0
|
|
20240807,173500,1313674350,23250,23250,23250,23250,0
|
|
20240807,173400,1313674350,23250,23250,23250,23250,0
|
|
20240807,173300,1313674350,23250,23250,23250,23250,0
|
|
20240807,173200,1313674350,23250,23250,23250,23250,0
|
|
20240807,173100,1313674350,23250,23250,23250,23250,0
|
|
20240807,173000,1313674350,23250,23250,23250,23250,0
|
|
20240807,172900,1313674350,23250,23250,23250,23250,2109
|
|
20240807,172800,1313674350,23250,23250,23250,23250,0
|
|
20240807,172700,1313674350,23250,23250,23250,23250,0
|
|
20240807,172600,1313674350,23250,23250,23250,23250,0
|
|
20240807,172500,1313674350,23250,23250,23250,23250,0
|
|
20240807,172400,1313674350,23250,23250,23250,23250,0
|
|
20240807,172300,1313674350,23250,23250,23250,23250,0
|
|
20240807,172200,1313674350,23250,23250,23250,23250,0
|
|
20240807,172100,1313674350,23250,23250,23250,23250,0
|
|
20240807,172000,1313674350,23250,23250,23250,23250,0
|
|
20240807,171900,1313674350,23250,23250,23250,23250,0
|
|
20240807,171800,1313674350,23250,23250,23250,23250,0
|
|
20240807,171700,1313674350,23250,23250,23250,23250,0
|
|
20240807,171600,1313674350,23250,23250,23250,23250,0
|
|
20240807,171500,1313674350,23250,23250,23250,23250,0
|
|
20240807,171400,1313674350,23250,23250,23250,23250,0
|
|
20240807,171300,1313674350,23250,23250,23250,23250,0
|
|
20240807,171200,1313674350,23250,23250,23250,23250,0
|
|
20240807,171100,1313674350,23250,23250,23250,23250,0
|
|
20240807,171000,1313674350,23250,23250,23250,23250,0
|
|
20240807,170900,1313674350,23250,23250,23250,23250,0
|
|
20240807,170800,1313674350,23250,23250,23250,23250,0
|
|
20240807,170700,1313674350,23250,23250,23250,23250,0
|
|
20240807,170600,1313674350,23250,23250,23250,23250,0
|
|
20240807,170500,1313674350,23250,23250,23250,23250,0
|
|
20240807,170400,1313674350,23250,23250,23250,23250,0
|
|
20240807,170300,1313674350,23250,23250,23250,23250,0
|
|
20240807,170200,1313674350,23250,23250,23250,23250,0
|
|
20240807,170100,1313674350,23250,23250,23250,23250,0
|
|
20240807,170000,1313674350,23250,23250,23250,23250,0
|
|
20240807,165900,1313674350,23250,23250,23250,23250,2109
|
|
20240807,165800,1313674350,23250,23250,23250,23250,0
|
|
20240807,165700,1313674350,23250,23250,23250,23250,0
|
|
20240807,165600,1313674350,23250,23250,23250,23250,0
|
|
20240807,165500,1313674350,23250,23250,23250,23250,0
|
|
20240807,165400,1313674350,23250,23250,23250,23250,0
|
|
20240807,165300,1313674350,23250,23250,23250,23250,0
|
|
20240807,165200,1313674350,23250,23250,23250,23250,0
|
|
20240807,165100,1313674350,23250,23250,23250,23250,0
|
|
20240807,165000,1313674350,23250,23250,23250,23250,0
|
|
20240807,164900,1313674350,23250,23250,23250,23250,0
|
|
20240807,164800,1313674350,23250,23250,23250,23250,0
|
|
20240807,164700,1313674350,23250,23250,23250,23250,0
|
|
20240807,164600,1313674350,23250,23250,23250,23250,0
|
|
20240807,164500,1313674350,23250,23250,23250,23250,0
|
|
20240807,164400,1313674350,23250,23250,23250,23250,0
|
|
20240807,164300,1313674350,23250,23250,23250,23250,0
|
|
20240807,164200,1313674350,23250,23250,23250,23250,0
|
|
20240807,164100,1313674350,23250,23250,23250,23250,0
|
|
20240807,164000,1313674350,23250,23250,23250,23250,0
|
|
20240807,163900,1313674350,23250,23250,23250,23250,0
|
|
20240807,163800,1313674350,23250,23250,23250,23250,0
|
|
20240807,163700,1313674350,23250,23250,23250,23250,0
|
|
20240807,163600,1313674350,23250,23250,23250,23250,0
|
|
20240807,163500,1313674350,23250,23250,23250,23250,0
|
|
20240807,163400,1313674350,23250,23250,23250,23250,0
|
|
20240807,163300,1313674350,23250,23250,23250,23250,0
|
|
20240807,163200,1313674350,23250,23250,23250,23250,0
|
|
20240807,163100,1313674350,23250,23250,23250,23250,0
|
|
20240807,163000,1313674350,23250,23250,23250,23250,0
|
|
20240807,162900,1313674350,23250,23250,23250,23250,2109
|
|
20240807,162800,1313674350,23250,23250,23250,23250,0
|
|
20240807,162700,1313674350,23250,23250,23250,23250,0
|
|
20240807,162600,1313674350,23250,23250,23250,23250,0
|
|
20240807,162500,1313674350,23250,23250,23250,23250,0
|
|
20240807,162400,1313674350,23250,23250,23250,23250,0
|
|
20240807,162300,1313674350,23250,23250,23250,23250,0
|
|
20240807,162200,1313674350,23250,23250,23250,23250,0
|
|
20240807,162100,1313674350,23250,23250,23250,23250,0
|
|
20240807,162000,1313674350,23250,23250,23250,23250,0
|
|
20240807,161900,1313674350,23250,23250,23250,23250,0
|
|
20240807,161800,1313674350,23250,23250,23250,23250,0
|
|
20240807,161700,1313674350,23250,23250,23250,23250,0
|
|
20240807,161600,1313674350,23250,23250,23250,23250,0
|
|
20240807,161500,1313674350,23250,23250,23250,23250,0
|
|
20240807,161400,1313674350,23250,23250,23250,23250,0
|
|
20240807,161300,1313674350,23250,23250,23250,23250,0
|
|
20240807,161200,1313674350,23250,23250,23250,23250,0
|
|
20240807,161100,1313674350,23250,23250,23250,23250,0
|
|
20240807,161000,1313674350,23250,23250,23250,23250,0
|
|
20240807,160900,1313674350,23250,23250,23250,23250,0
|
|
20240807,160800,1313674350,23250,23250,23250,23250,0
|
|
20240807,160700,1313674350,23250,23250,23250,23250,0
|
|
20240807,160600,1313674350,23250,23250,23250,23250,0
|
|
20240807,160500,1313674350,23250,23250,23250,23250,0
|
|
20240807,160400,1313674350,23250,23250,23250,23250,0
|
|
20240807,160300,1313674350,23250,23250,23250,23250,0
|
|
20240807,160200,1313674350,23250,23250,23250,23250,0
|
|
20240807,160100,1313674350,23250,23250,23250,23250,0
|
|
20240807,160000,1313674350,23250,23250,23250,23250,0
|
|
20240807,155900,1313674350,23250,23250,23250,23250,2109
|
|
20240807,155800,1313674350,23250,23250,23250,23250,0
|
|
20240807,155700,1313674350,23250,23250,23250,23250,0
|
|
20240807,155600,1313674350,23250,23250,23250,23250,0
|
|
20240807,155500,1313674350,23250,23250,23250,23250,0
|
|
20240807,155400,1313674350,23250,23250,23250,23250,0
|
|
20240807,155300,1313674350,23250,23250,23250,23250,0
|
|
20240807,155200,1313674350,23250,23250,23250,23250,0
|
|
20240807,155100,1313674350,23250,23250,23250,23250,0
|
|
20240807,155000,1313674350,23250,23250,23250,23250,0
|
|
20240807,154900,1313674350,23250,23250,23250,23250,0
|
|
20240807,154800,1313674350,23250,23250,23250,23250,0
|
|
20240807,154700,1313674350,23250,23250,23250,23250,0
|
|
20240807,154600,1313674350,23250,23250,23250,23250,0
|
|
20240807,154500,1313674350,23250,23250,23250,23250,0
|
|
20240807,154400,1313674350,23250,23250,23250,23250,0
|
|
20240807,154300,1313674350,23250,23250,23250,23250,0
|
|
20240807,154200,1313674350,23250,23250,23250,23250,0
|
|
20240807,154100,1313674350,23250,23250,23250,23250,0
|
|
20240807,154000,1313674350,23250,23250,23250,23250,0
|
|
20240807,153900,1313674350,23250,23250,23250,23250,0
|
|
20240807,153800,1313674350,23250,23250,23250,23250,0
|
|
20240807,153700,1313674350,23250,23250,23250,23250,0
|
|
20240807,153600,1313674350,23250,23250,23250,23250,0
|
|
20240807,153500,1313674350,23250,23250,23250,23250,0
|
|
20240807,153400,1313674350,23250,23250,23250,23250,0
|
|
20240807,153300,1313674350,23250,23250,23250,23250,0
|
|
20240807,153200,1313674350,23250,23250,23250,23250,0
|
|
20240807,153100,1313674350,23250,23250,23250,23250,0
|
|
20240807,153000,1313674350,23250,23250,23250,23250,2109
|
|
20240807,152900,1264640100,23400,23400,23400,23400,0
|
|
20240807,152800,1264640100,23400,23400,23400,23400,0
|
|
20240807,152700,1264640100,23400,23400,23400,23400,0
|
|
20240807,152600,1264640100,23400,23400,23400,23400,0
|
|
20240807,152500,1264640100,23400,23400,23400,23400,0
|
|
20240807,152400,1264640100,23400,23400,23400,23400,0
|
|
20240807,152300,1264640100,23400,23400,23400,23400,0
|
|
20240807,152200,1264640100,23400,23400,23400,23400,0
|
|
20240807,152100,1264640100,23400,23400,23400,23400,0
|
|
20240807,152000,1264640100,23400,23400,23400,23400,0
|
|
20240807,151900,1264640100,23400,23400,23450,23400,86
|
|
20240807,151800,1262627600,23400,23400,23450,23400,3
|
|
20240807,151700,1262557350,23400,23450,23450,23400,48
|
|
20240807,151600,1261431950,23400,23400,23400,23400,173
|
|
20240807,151500,1257383750,23300,23350,23400,23300,1050
|
|
20240807,151400,1232868250,23350,23350,23350,23350,0
|
|
20240807,151300,1232868250,23350,23350,23350,23350,38
|
|
20240807,151200,1231980950,23350,23350,23350,23350,87
|
|
20240807,151100,1229949500,23350,23350,23350,23350,0
|
|
20240807,151000,1229949500,23350,23350,23350,23350,2
|
|
20240807,150900,1229902800,23350,23350,23350,23350,0
|
|
20240807,150800,1229902800,23350,23400,23400,23350,28
|
|
20240807,150700,1229248950,23350,23350,23350,23350,80
|
|
20240807,150600,1227380950,23350,23300,23350,23300,305
|
|
20240807,150500,1220262900,23300,23300,23300,23300,30
|
|
20240807,150400,1219563900,23350,23350,23350,23350,0
|
|
20240807,150300,1219563900,23350,23350,23350,23350,0
|
|
20240807,150200,1219563900,23350,23350,23350,23350,90
|
|
20240807,150100,1217462400,23350,23350,23350,23350,9
|
|
20240807,150000,1217252250,23350,23350,23350,23350,37
|
|
20240807,145900,1216388300,23350,23350,23350,23350,0
|
|
20240807,145800,1216388300,23350,23350,23350,23350,2
|
|
20240807,145700,1216341600,23350,23350,23350,23350,1
|
|
20240807,145600,1216318250,23350,23350,23350,23350,510
|
|
20240807,145500,1204409750,23400,23400,23400,23400,0
|
|
20240807,145400,1204409750,23400,23400,23400,23400,302
|
|
20240807,145300,1197342950,23400,23400,23400,23400,0
|
|
20240807,145200,1197342950,23400,23400,23400,23400,0
|
|
20240807,145100,1197342950,23400,23400,23400,23400,0
|
|
20240807,145000,1197342950,23400,23400,23400,23400,0
|
|
20240807,144900,1197342950,23400,23400,23400,23400,0
|
|
20240807,144800,1197342950,23400,23400,23400,23400,13
|
|
20240807,144700,1197038750,23400,23400,23400,23400,0
|
|
20240807,144600,1197038750,23400,23400,23400,23400,341
|
|
20240807,144500,1189059350,23450,23450,23450,23450,0
|
|
20240807,144400,1189059350,23450,23450,23450,23450,0
|
|
20240807,144300,1189059350,23450,23450,23450,23450,0
|
|
20240807,144200,1189059350,23450,23450,23450,23450,1
|
|
20240807,144100,1189035900,23450,23450,23450,23450,99
|
|
20240807,144000,1186714350,23450,23450,23450,23450,54
|
|
20240807,143900,1185448050,23450,23450,23450,23450,50
|
|
20240807,143800,1184275550,23400,23450,23450,23400,233
|
|
20240807,143700,1178813350,23500,23500,23500,23500,0
|
|
20240807,143600,1178813350,23500,23500,23500,23500,0
|
|
20240807,143500,1178813350,23500,23500,23500,23500,0
|
|
20240807,143400,1178813350,23500,23500,23500,23500,0
|
|
20240807,143300,1178813350,23500,23500,23500,23500,0
|
|
20240807,143200,1178813350,23500,23450,23500,23450,779
|
|
20240807,143100,1160516650,23400,23400,23400,23400,100
|
|
20240807,143000,1158176650,23500,23400,23500,23400,434
|
|
20240807,142900,1148000800,23400,23400,23400,23400,50
|
|
20240807,142800,1146830800,23400,23400,23400,23400,34
|
|
20240807,142700,1146035200,23400,23400,23400,23400,32
|
|
20240807,142600,1145286400,23400,23400,23400,23400,10
|
|
20240807,142500,1145052400,23450,23400,23450,23400,51
|
|
20240807,142400,1143858950,23400,23400,23400,23400,39
|
|
20240807,142300,1142946350,23400,23400,23400,23400,0
|
|
20240807,142200,1142946350,23400,23400,23400,23400,0
|
|
20240807,142100,1142946350,23400,23350,23400,23350,36
|
|
20240807,142000,1142105700,23400,23350,23400,23350,280
|
|
20240807,141900,1135556200,23350,23350,23350,23350,202
|
|
20240807,141800,1130839500,23350,23400,23400,23350,643
|
|
20240807,141700,1115825400,23350,23350,23350,23350,0
|
|
20240807,141600,1115825400,23350,23350,23350,23350,117
|
|
20240807,141500,1113093450,23350,23350,23350,23350,141
|
|
20240807,141400,1109801100,23350,23350,23350,23350,0
|
|
20240807,141300,1109801100,23350,23350,23350,23350,0
|
|
20240807,141200,1109801100,23350,23350,23350,23350,31
|
|
20240807,141100,1109077250,23400,23400,23400,23400,0
|
|
20240807,141000,1109077250,23400,23400,23400,23400,100
|
|
20240807,140900,1106737250,23450,23450,23450,23450,0
|
|
20240807,140800,1106737250,23450,23400,23450,23400,420
|
|
20240807,140700,1096904650,23400,23350,23400,23350,27
|
|
20240807,140600,1096274150,23300,23300,23300,23300,70
|
|
20240807,140500,1094643150,23350,23300,23350,23300,39
|
|
20240807,140400,1093732550,23350,23350,23350,23350,20
|
|
20240807,140300,1093265550,23350,23350,23350,23350,0
|
|
20240807,140200,1093265550,23350,23350,23350,23350,51
|
|
20240807,140100,1092074700,23350,23350,23350,23300,614
|
|
20240807,140000,1077743150,23350,23350,23350,23350,36
|
|
20240807,135900,1076902550,23400,23350,23400,23350,780
|
|
20240807,135800,1058683750,23300,23350,23350,23300,70
|
|
20240807,135700,1057050950,23350,23350,23350,23350,0
|
|
20240807,135600,1057050950,23350,23350,23350,23350,215
|
|
20240807,135500,1052030700,23300,23300,23300,23300,28
|
|
20240807,135400,1051378300,23300,23300,23300,23300,0
|
|
20240807,135300,1051378300,23300,23300,23300,23300,50
|
|
20240807,135200,1050213300,23300,23300,23300,23300,39
|
|
20240807,135100,1049304600,23300,23300,23300,23300,34
|
|
20240807,135000,1048512400,23300,23300,23300,23300,166
|
|
20240807,134900,1044644600,23300,23300,23300,23300,59
|
|
20240807,134800,1043269900,23350,23350,23350,23350,5
|
|
20240807,134700,1043153150,23350,23300,23350,23300,105
|
|
20240807,134600,1040703900,23300,23300,23300,23300,26
|
|
20240807,134500,1040098100,23300,23300,23300,23300,8
|
|
20240807,134400,1039911700,23300,23300,23300,23300,42
|
|
20240807,134300,1038933100,23300,23300,23300,23250,166
|
|
20240807,134200,1035069150,23250,23250,23250,23250,0
|
|
20240807,134100,1035069150,23250,23250,23250,23250,27
|
|
20240807,134000,1034441400,23250,23250,23250,23250,30
|
|
20240807,133900,1033743900,23300,23300,23300,23300,1
|
|
20240807,133800,1033720600,23300,23300,23300,23250,68
|
|
20240807,133700,1032137750,23300,23300,23300,23300,10
|
|
20240807,133600,1031904750,23250,23300,23300,23250,3
|
|
20240807,133500,1031834950,23250,23250,23250,23250,92
|
|
20240807,133400,1029695950,23250,23250,23250,23250,0
|
|
20240807,133300,1029695950,23250,23250,23250,23250,0
|
|
20240807,133200,1029695950,23250,23250,23250,23250,30
|
|
20240807,133100,1028998450,23300,23300,23300,23300,0
|
|
20240807,133000,1028998450,23300,23300,23300,23300,9
|
|
20240807,132900,1028788750,23300,23300,23300,23300,11
|
|
20240807,132800,1028532450,23300,23300,23300,23300,0
|
|
20240807,132700,1028532450,23300,23300,23300,23300,59
|
|
20240807,132600,1027157750,23300,23300,23300,23300,50
|
|
20240807,132500,1025992750,23300,23300,23300,23300,21
|
|
20240807,132400,1025503450,23250,23250,23250,23250,0
|
|
20240807,132300,1025503450,23250,23300,23300,23250,46
|
|
20240807,132200,1024433450,23300,23300,23300,23300,239
|
|
20240807,132100,1018864750,23300,23200,23300,23200,1633
|
|
20240807,132000,980820850,23200,23200,23200,23150,1068
|
|
20240807,131900,956058900,23200,23250,23250,23200,678
|
|
20240807,131800,940300400,23250,23250,23250,23250,110
|
|
20240807,131700,937742900,23300,23300,23300,23300,234
|
|
20240807,131600,932290700,23300,23300,23300,23300,0
|
|
20240807,131500,932290700,23300,23300,23300,23300,31
|
|
20240807,131400,931568400,23300,23300,23300,23300,0
|
|
20240807,131300,931568400,23300,23300,23300,23300,0
|
|
20240807,131200,931568400,23300,23300,23300,23300,83
|
|
20240807,131100,929634500,23300,23300,23300,23300,32
|
|
20240807,131000,928888900,23300,23300,23300,23300,0
|
|
20240807,130900,928888900,23300,23300,23300,23300,0
|
|
20240807,130800,928888900,23300,23250,23300,23250,126
|
|
20240807,130700,925957200,23250,23250,23250,23250,0
|
|
20240807,130600,925957200,23250,23250,23250,23250,0
|
|
20240807,130500,925957200,23250,23250,23250,23250,0
|
|
20240807,130400,925957200,23250,23250,23250,23250,24
|
|
20240807,130300,925399200,23250,23300,23300,23250,385
|
|
20240807,130200,916433500,23250,23250,23250,23250,0
|
|
20240807,130100,916433500,23250,23250,23250,23250,0
|
|
20240807,130000,916433500,23250,23300,23300,23250,39
|
|
20240807,125900,915526700,23300,23250,23300,23250,161
|
|
20240807,125800,911783400,23250,23250,23250,23250,1
|
|
20240807,125700,911760150,23200,23250,23250,23200,48
|
|
20240807,125600,910646450,23250,23250,23250,23250,0
|
|
20240807,125500,910646450,23250,23250,23250,23250,250
|
|
20240807,125400,904833950,23250,23300,23300,23250,79
|
|
20240807,125300,902995050,23300,23300,23300,23300,63
|
|
20240807,125200,901527150,23300,23300,23300,23300,10
|
|
20240807,125100,901294150,23250,23300,23300,23250,126
|
|
20240807,125000,898359600,23300,23300,23300,23300,0
|
|
20240807,124900,898359600,23300,23300,23300,23300,1
|
|
20240807,124800,898336300,23300,23300,23300,23300,1
|
|
20240807,124700,898313000,23250,23250,23250,23250,6
|
|
20240807,124600,898173500,23250,23250,23250,23250,23
|
|
20240807,124500,897638750,23250,23300,23300,23250,186
|
|
20240807,124400,893306750,23300,23300,23300,23300,0
|
|
20240807,124300,893306750,23300,23300,23300,23300,126
|
|
20240807,124200,890370950,23300,23300,23300,23300,239
|
|
20240807,124100,884802250,23300,23300,23300,23300,51
|
|
20240807,124000,883613950,23300,23300,23300,23300,28
|
|
20240807,123900,882961550,23350,23350,23350,23350,0
|
|
20240807,123800,882961550,23350,23350,23350,23350,1
|
|
20240807,123700,882938200,23300,23350,23350,23300,31
|
|
20240807,123600,882215850,23250,23350,23350,23250,187
|
|
20240807,123500,877858650,23350,23350,23400,23350,24
|
|
20240807,123400,877298200,23250,23300,23300,23250,625
|
|
20240807,123300,862764700,23300,23300,23300,23300,92
|
|
20240807,123200,860621100,23300,23300,23300,23300,68
|
|
20240807,123100,859036700,23300,23300,23300,23300,36
|
|
20240807,123000,858197900,23300,23300,23300,23300,0
|
|
20240807,122900,858197900,23300,23350,23350,23300,2000
|
|
20240807,122800,811543600,23350,23400,23400,23350,33
|
|
20240807,122700,810773000,23400,23450,23450,23400,118
|
|
20240807,122600,808011750,23400,23400,23400,23400,30
|
|
20240807,122500,807309750,23400,23400,23400,23400,0
|
|
20240807,122400,807309750,23400,23400,23400,23400,0
|
|
20240807,122300,807309750,23400,23400,23400,23400,122
|
|
20240807,122200,804454950,23400,23400,23400,23400,0
|
|
20240807,122100,804454950,23400,23400,23400,23400,6
|
|
20240807,122000,804314550,23400,23400,23400,23400,34
|
|
20240807,121900,803518950,23450,23450,23450,23450,0
|
|
20240807,121800,803518950,23450,23400,23450,23400,51
|
|
20240807,121700,802325500,23400,23400,23400,23400,197
|
|
20240807,121600,797715700,23400,23400,23400,23400,30
|
|
20240807,121500,797013700,23450,23450,23450,23450,0
|
|
20240807,121400,797013700,23450,23400,23450,23400,27
|
|
20240807,121300,796381800,23450,23450,23450,23450,0
|
|
20240807,121200,796381800,23450,23450,23450,23450,42
|
|
20240807,121100,795396900,23400,23400,23400,23400,0
|
|
20240807,121000,795396900,23400,23400,23400,23400,37
|
|
20240807,120900,794531100,23450,23450,23450,23450,50
|
|
20240807,120800,793358600,23450,23450,23450,23450,36
|
|
20240807,120700,792514400,23450,23450,23450,23450,334
|
|
20240807,120600,784682100,23450,23450,23450,23450,12
|
|
20240807,120500,784400700,23400,23500,23500,23400,193
|
|
20240807,120400,779876100,23500,23500,23500,23500,36
|
|
20240807,120300,779030100,23450,23450,23450,23450,280
|
|
20240807,120200,772464100,23450,23450,23450,23450,101
|
|
20240807,120100,770095650,23500,23500,23500,23500,2
|
|
20240807,120000,770048650,23500,23500,23500,23450,48
|
|
20240807,115900,768922600,23500,23500,23500,23500,0
|
|
20240807,115800,768922600,23500,23500,23500,23500,0
|
|
20240807,115700,768922600,23500,23450,23500,23450,34
|
|
20240807,115600,768125250,23500,23500,23500,23500,1
|
|
20240807,115500,768101750,23500,23500,23500,23500,473
|
|
20240807,115400,756986250,23500,23500,23500,23500,140
|
|
20240807,115300,753696250,23500,23500,23500,23500,0
|
|
20240807,115200,753696250,23500,23500,23500,23500,6
|
|
20240807,115100,753555250,23500,23500,23500,23500,288
|
|
20240807,115000,746787250,23500,23500,23500,23500,18
|
|
20240807,114900,746364250,23500,23500,23500,23500,200
|
|
20240807,114800,741664250,23500,23500,23500,23500,32
|
|
20240807,114700,740912250,23550,23550,23550,23550,0
|
|
20240807,114600,740912250,23550,23500,23550,23500,286
|
|
20240807,114500,734191200,23500,23500,23500,23500,43
|
|
20240807,114400,733180700,23500,23500,23500,23500,0
|
|
20240807,114300,733180700,23500,23500,23500,23500,11
|
|
20240807,114200,732922200,23500,23500,23500,23500,127
|
|
20240807,114100,729937700,23500,23500,23500,23500,421
|
|
20240807,114000,720044200,23500,23500,23500,23500,39
|
|
20240807,113900,719127700,23550,23550,23550,23550,0
|
|
20240807,113800,719127700,23550,23550,23550,23550,0
|
|
20240807,113700,719127700,23550,23500,23550,23500,46
|
|
20240807,113600,718046650,23550,23500,23550,23500,265
|
|
20240807,113500,711819000,23450,23450,23450,23450,0
|
|
20240807,113400,711819000,23450,23450,23450,23450,325
|
|
20240807,113300,704197750,23500,23500,23500,23500,2
|
|
20240807,113200,704150750,23500,23500,23500,23500,11
|
|
20240807,113100,703892250,23450,23500,23500,23450,68
|
|
20240807,113000,702297600,23500,23500,23500,23500,5
|
|
20240807,112900,702180100,23500,23500,23500,23500,80
|
|
20240807,112800,700300100,23500,23500,23500,23500,30
|
|
20240807,112700,699595100,23500,23500,23500,23500,0
|
|
20240807,112600,699595100,23500,23500,23500,23500,60
|
|
20240807,112500,698185100,23500,23500,23500,23500,31
|
|
20240807,112400,697456600,23550,23450,23550,23450,51
|
|
20240807,112300,696260550,23450,23450,23450,23450,22
|
|
20240807,112200,695744650,23500,23500,23500,23500,28
|
|
20240807,112100,695086650,23500,23500,23500,23500,0
|
|
20240807,112000,695086650,23500,23500,23500,23500,50
|
|
20240807,111900,693911650,23500,23500,23500,23500,39
|
|
20240807,111800,692995150,23550,23550,23550,23550,0
|
|
20240807,111700,692995150,23550,23400,23550,23400,1581
|
|
20240807,111600,655831400,23400,23400,23400,23400,1
|
|
20240807,111500,655808000,23400,23350,23400,23350,129
|
|
20240807,111400,652793450,23400,23400,23400,23400,22
|
|
20240807,111300,652278650,23350,23350,23350,23350,0
|
|
20240807,111200,652278650,23350,23350,23350,23350,0
|
|
20240807,111100,652278650,23350,23400,23400,23300,522
|
|
20240807,111000,640081600,23450,23450,23450,23450,1
|
|
20240807,110900,640058150,23400,23450,23450,23400,4
|
|
20240807,110800,639964500,23400,23400,23400,23400,41
|
|
20240807,110700,639005100,23400,23400,23400,23400,0
|
|
20240807,110600,639005100,23400,23450,23450,23400,41
|
|
20240807,110500,638044300,23450,23450,23500,23450,3
|
|
20240807,110400,637973900,23450,23450,23450,23450,0
|
|
20240807,110300,637973900,23450,23450,23450,23450,395
|
|
20240807,110200,628711150,23500,23500,23500,23500,336
|
|
20240807,110100,620815150,23500,23500,23500,23500,3
|
|
20240807,110000,620744650,23500,23500,23500,23500,35
|
|
20240807,105900,619922150,23500,23500,23500,23500,227
|
|
20240807,105800,614587650,23500,23500,23500,23500,60
|
|
20240807,105700,613177650,23500,23500,23500,23500,457
|
|
20240807,105600,602438150,23500,23500,23500,23500,5
|
|
20240807,105500,602320650,23550,23500,23550,23500,2
|
|
20240807,105400,602273600,23500,23500,23500,23500,32
|
|
20240807,105300,601521600,23550,23550,23550,23550,7
|
|
20240807,105200,601356750,23550,23550,23550,23550,300
|
|
20240807,105100,594291750,23500,23500,23500,23500,27
|
|
20240807,105000,593657250,23500,23500,23500,23500,20
|
|
20240807,104900,593187250,23550,23550,23550,23550,0
|
|
20240807,104800,593187250,23550,23550,23550,23550,0
|
|
20240807,104700,593187250,23550,23550,23550,23550,188
|
|
20240807,104600,588759850,23500,23500,23500,23500,1
|
|
20240807,104500,588736350,23500,23500,23500,23500,24
|
|
20240807,104400,588172350,23550,23500,23550,23500,61
|
|
20240807,104300,586738300,23500,23500,23500,23500,56
|
|
20240807,104200,585422300,23450,23450,23450,23450,30
|
|
20240807,104100,584718800,23500,23500,23500,23500,10
|
|
20240807,104000,584483800,23500,23500,23500,23500,2
|
|
20240807,103900,584436800,23500,23500,23500,23500,70
|
|
20240807,103800,582791800,23500,23500,23500,23500,145
|
|
20240807,103700,579384300,23500,23500,23500,23500,0
|
|
20240807,103600,579384300,23500,23600,23600,23500,440
|
|
20240807,103500,569004050,23600,23450,23600,23450,95
|
|
20240807,103400,566771350,23450,23450,23500,23450,131
|
|
20240807,103300,563694750,23450,23450,23450,23450,35
|
|
20240807,103200,562874000,23400,23400,23400,23400,515
|
|
20240807,103100,550823000,23400,23350,23400,23350,209
|
|
20240807,103000,545937850,23350,23350,23350,23350,0
|
|
20240807,102900,545937850,23350,23350,23350,23350,1
|
|
20240807,102800,545914500,23350,23400,23400,23350,51
|
|
20240807,102700,544723150,23400,23350,23400,23350,59
|
|
20240807,102600,543345300,23350,23350,23350,23350,61
|
|
20240807,102500,541920950,23350,23350,23350,23350,369
|
|
20240807,102400,533304800,23350,23350,23350,23350,181
|
|
20240807,102300,529078450,23350,23300,23350,23300,611
|
|
20240807,102200,514842100,23300,23250,23300,23250,136
|
|
20240807,102100,511675100,23300,23300,23300,23300,25
|
|
20240807,102000,511092600,23300,23300,23300,23300,1
|
|
20240807,101900,511069300,23250,23250,23250,23250,35
|
|
20240807,101800,510255550,23250,23250,23250,23250,0
|
|
20240807,101700,510255550,23250,23250,23250,23250,50
|
|
20240807,101600,509093050,23250,23250,23250,23250,260
|
|
20240807,101500,503048050,23250,23250,23250,23250,16
|
|
20240807,101400,502676050,23250,23200,23250,23200,39
|
|
20240807,101300,501770750,23250,23250,23250,23250,1
|
|
20240807,101200,501747500,23250,23250,23250,23250,20
|
|
20240807,101100,501282500,23250,23250,23250,23250,6
|
|
20240807,101000,501143000,23250,23250,23250,23250,0
|
|
20240807,100900,501143000,23250,23250,23250,23250,1
|
|
20240807,100800,501119750,23250,23250,23250,23250,50
|
|
20240807,100700,499957250,23300,23300,23300,23300,1527
|
|
20240807,100600,464378150,23300,23300,23300,23300,1
|
|
20240807,100500,464354850,23300,23250,23300,23250,40
|
|
20240807,100400,463424800,23250,23250,23250,23250,0
|
|
20240807,100300,463424800,23250,23300,23300,23250,174
|
|
20240807,100200,459379250,23300,23300,23300,23300,0
|
|
20240807,100100,459379250,23300,23300,23300,23300,322
|
|
20240807,100000,451876650,23300,23300,23300,23300,1
|
|
20240807,095900,451853350,23250,23300,23300,23250,42
|
|
20240807,095800,450876800,23300,23300,23300,23300,79
|
|
20240807,095700,449036100,23250,23250,23250,23250,0
|
|
20240807,095600,449036100,23250,23300,23300,23250,86
|
|
20240807,095500,447033900,23300,23300,23300,23300,0
|
|
20240807,095400,447033900,23300,23300,23300,23300,41
|
|
20240807,095300,446078600,23350,23250,23350,23250,113
|
|
20240807,095200,443450900,23200,23250,23250,23200,633
|
|
20240807,095100,428736150,23250,23350,23350,23250,459
|
|
20240807,095000,418043250,23400,23400,23400,23400,0
|
|
20240807,094900,418043250,23400,23400,23400,23400,1
|
|
20240807,094800,418019850,23350,23350,23350,23350,108
|
|
20240807,094700,415498050,23450,23450,23450,23400,204
|
|
20240807,094600,410715000,23450,23400,23450,23400,145
|
|
20240807,094500,407321950,23400,23350,23400,23350,6
|
|
20240807,094400,407181600,23400,23400,23400,23400,8
|
|
20240807,094300,406994400,23400,23400,23400,23400,10
|
|
20240807,094200,406760400,23400,23400,23400,23400,18
|
|
20240807,094100,406339200,23350,23400,23400,23350,52
|
|
20240807,094000,405122450,23400,23500,23500,23350,1911
|
|
20240807,093900,360414900,23500,23600,23600,23500,834
|
|
20240807,093800,340781850,23600,23650,23650,23600,12
|
|
20240807,093700,340498150,23650,23650,23650,23600,9
|
|
20240807,093600,340285450,23650,23650,23650,23650,5
|
|
20240807,093500,340167200,23650,23550,23650,23550,157
|
|
20240807,093400,336469750,23500,23500,23500,23500,0
|
|
20240807,093300,336469750,23500,23500,23500,23500,202
|
|
20240807,093200,331722750,23500,23600,23600,23450,1523
|
|
20240807,093100,295977450,23600,23600,23600,23600,6
|
|
20240807,093000,295835850,23600,23600,23600,23600,0
|
|
20240807,092900,295835850,23600,23600,23600,23600,50
|
|
20240807,092800,294655850,23700,23600,23700,23600,545
|
|
20240807,092700,281769500,23550,23550,23550,23500,1156
|
|
20240807,092600,254594350,23550,23550,23550,23550,2
|
|
20240807,092500,254547250,23600,23600,23600,23600,20
|
|
20240807,092400,254075250,23600,23650,23650,23600,141
|
|
20240807,092300,250745600,23600,23550,23600,23550,481
|
|
20240807,092200,239407750,23550,23600,23650,23550,204
|
|
20240807,092100,234602200,23600,23650,23650,23600,377
|
|
20240807,092000,225688500,23650,23650,23650,23600,564
|
|
20240807,091900,212350400,23700,23650,23700,23650,745
|
|
20240807,091800,194727850,23650,23550,23650,23550,117
|
|
20240807,091700,191966400,23500,23550,23650,23500,522
|
|
20240807,091600,179653700,23550,23450,23550,23450,126
|
|
20240807,091500,176688950,23450,23450,23450,23450,65
|
|
20240807,091400,175164700,23450,23400,23500,23400,1429
|
|
20240807,091300,141675850,23400,23400,23400,23400,52
|
|
20240807,091200,140459050,23400,23300,23400,23300,147
|
|
20240807,091100,137024750,23300,23300,23300,23300,26
|
|
20240807,091000,136418950,23300,23250,23350,23250,256
|
|
20240807,090900,130456250,23200,23200,23200,23200,202
|
|
20240807,090800,125769850,23150,23150,23150,23100,975
|
|
20240807,090700,103216600,23150,23200,23200,23150,800
|
|
20240807,090600,84681600,23250,23300,23300,23200,379
|
|
20240807,090500,75881450,23300,23200,23300,23200,2146
|
|
20240807,090400,25969300,23150,23150,23200,23150,108
|
|
20240807,090300,23467700,23150,23150,23150,23150,125
|
|
20240807,090200,20573950,23150,23100,23150,23100,199
|
|
20240807,090100,15976150,23100,23000,23100,23000,2
|
|
20240807,090000,15930050,23000,22950,23000,22950,694
|