719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,205600,7386557400,25500,25500,25500,25500,3726
|
|
20240814,205500,7386557400,25500,25500,25500,25500,0
|
|
20240814,205400,7386557400,25500,25500,25500,25500,0
|
|
20240814,205300,7386557400,25500,25500,25500,25500,0
|
|
20240814,205200,7386557400,25500,25500,25500,25500,0
|
|
20240814,205100,7386557400,25500,25500,25500,25500,0
|
|
20240814,205000,7386557400,25500,25500,25500,25500,0
|
|
20240814,204900,7386557400,25500,25500,25500,25500,0
|
|
20240814,204800,7386557400,25500,25500,25500,25500,0
|
|
20240814,204700,7386557400,25500,25500,25500,25500,0
|
|
20240814,204600,7386557400,25500,25500,25500,25500,0
|
|
20240814,204500,7386557400,25500,25500,25500,25500,0
|
|
20240814,204400,7386557400,25500,25500,25500,25500,0
|
|
20240814,204300,7386557400,25500,25500,25500,25500,0
|
|
20240814,204200,7386557400,25500,25500,25500,25500,0
|
|
20240814,204100,7386557400,25500,25500,25500,25500,0
|
|
20240814,204000,7386557400,25500,25500,25500,25500,0
|
|
20240814,203900,7386557400,25500,25500,25500,25500,0
|
|
20240814,203800,7386557400,25500,25500,25500,25500,0
|
|
20240814,203700,7386557400,25500,25500,25500,25500,0
|
|
20240814,203600,7386557400,25500,25500,25500,25500,0
|
|
20240814,203500,7386557400,25500,25500,25500,25500,0
|
|
20240814,203400,7386557400,25500,25500,25500,25500,0
|
|
20240814,203300,7386557400,25500,25500,25500,25500,0
|
|
20240814,203200,7386557400,25500,25500,25500,25500,0
|
|
20240814,203100,7386557400,25500,25500,25500,25500,0
|
|
20240814,203000,7386557400,25500,25500,25500,25500,0
|
|
20240814,202900,7386557400,25500,25500,25500,25500,0
|
|
20240814,202800,7386557400,25500,25500,25500,25500,0
|
|
20240814,202700,7386557400,25500,25500,25500,25500,0
|
|
20240814,202600,7386557400,25500,25500,25500,25500,3726
|
|
20240814,202500,7386557400,25500,25500,25500,25500,0
|
|
20240814,202400,7386557400,25500,25500,25500,25500,0
|
|
20240814,202300,7386557400,25500,25500,25500,25500,0
|
|
20240814,202200,7386557400,25500,25500,25500,25500,0
|
|
20240814,202100,7386557400,25500,25500,25500,25500,0
|
|
20240814,202000,7386557400,25500,25500,25500,25500,0
|
|
20240814,201900,7386557400,25500,25500,25500,25500,0
|
|
20240814,201800,7386557400,25500,25500,25500,25500,0
|
|
20240814,201700,7386557400,25500,25500,25500,25500,0
|
|
20240814,201600,7386557400,25500,25500,25500,25500,0
|
|
20240814,201500,7386557400,25500,25500,25500,25500,0
|
|
20240814,201400,7386557400,25500,25500,25500,25500,0
|
|
20240814,201300,7386557400,25500,25500,25500,25500,0
|
|
20240814,201200,7386557400,25500,25500,25500,25500,0
|
|
20240814,201100,7386557400,25500,25500,25500,25500,0
|
|
20240814,201000,7386557400,25500,25500,25500,25500,0
|
|
20240814,200900,7386557400,25500,25500,25500,25500,0
|
|
20240814,200800,7386557400,25500,25500,25500,25500,0
|
|
20240814,200700,7386557400,25500,25500,25500,25500,0
|
|
20240814,200600,7386557400,25500,25500,25500,25500,0
|
|
20240814,200500,7386557400,25500,25500,25500,25500,0
|
|
20240814,200400,7386557400,25500,25500,25500,25500,0
|
|
20240814,200300,7386557400,25500,25500,25500,25500,0
|
|
20240814,200200,7386557400,25500,25500,25500,25500,0
|
|
20240814,200100,7386557400,25500,25500,25500,25500,0
|
|
20240814,200000,7386557400,25500,25500,25500,25500,0
|
|
20240814,195900,7386557400,25500,25500,25500,25500,0
|
|
20240814,195800,7386557400,25500,25500,25500,25500,0
|
|
20240814,195700,7386557400,25500,25500,25500,25500,0
|
|
20240814,195600,7386557400,25500,25500,25500,25500,3726
|
|
20240814,195500,7386557400,25500,25500,25500,25500,0
|
|
20240814,195400,7386557400,25500,25500,25500,25500,0
|
|
20240814,195300,7386557400,25500,25500,25500,25500,0
|
|
20240814,195200,7386557400,25500,25500,25500,25500,0
|
|
20240814,195100,7386557400,25500,25500,25500,25500,0
|
|
20240814,195000,7386557400,25500,25500,25500,25500,0
|
|
20240814,194900,7386557400,25500,25500,25500,25500,0
|
|
20240814,194800,7386557400,25500,25500,25500,25500,0
|
|
20240814,194700,7386557400,25500,25500,25500,25500,0
|
|
20240814,194600,7386557400,25500,25500,25500,25500,0
|
|
20240814,194500,7386557400,25500,25500,25500,25500,0
|
|
20240814,194400,7386557400,25500,25500,25500,25500,0
|
|
20240814,194300,7386557400,25500,25500,25500,25500,0
|
|
20240814,194200,7386557400,25500,25500,25500,25500,0
|
|
20240814,194100,7386557400,25500,25500,25500,25500,0
|
|
20240814,194000,7386557400,25500,25500,25500,25500,0
|
|
20240814,193900,7386557400,25500,25500,25500,25500,0
|
|
20240814,193800,7386557400,25500,25500,25500,25500,0
|
|
20240814,193700,7386557400,25500,25500,25500,25500,0
|
|
20240814,193600,7386557400,25500,25500,25500,25500,0
|
|
20240814,193500,7386557400,25500,25500,25500,25500,0
|
|
20240814,193400,7386557400,25500,25500,25500,25500,0
|
|
20240814,193300,7386557400,25500,25500,25500,25500,0
|
|
20240814,193200,7386557400,25500,25500,25500,25500,0
|
|
20240814,193100,7386557400,25500,25500,25500,25500,0
|
|
20240814,193000,7386557400,25500,25500,25500,25500,0
|
|
20240814,192900,7386557400,25500,25500,25500,25500,0
|
|
20240814,192800,7386557400,25500,25500,25500,25500,0
|
|
20240814,192700,7386557400,25500,25500,25500,25500,0
|
|
20240814,192600,7386557400,25500,25500,25500,25500,3726
|
|
20240814,192500,7386557400,25500,25500,25500,25500,0
|
|
20240814,192400,7386557400,25500,25500,25500,25500,0
|
|
20240814,192300,7386557400,25500,25500,25500,25500,0
|
|
20240814,192200,7386557400,25500,25500,25500,25500,0
|
|
20240814,192100,7386557400,25500,25500,25500,25500,0
|
|
20240814,192000,7386557400,25500,25500,25500,25500,0
|
|
20240814,191900,7386557400,25500,25500,25500,25500,0
|
|
20240814,191800,7386557400,25500,25500,25500,25500,0
|
|
20240814,191700,7386557400,25500,25500,25500,25500,0
|
|
20240814,191600,7386557400,25500,25500,25500,25500,0
|
|
20240814,191500,7386557400,25500,25500,25500,25500,0
|
|
20240814,191400,7386557400,25500,25500,25500,25500,0
|
|
20240814,191300,7386557400,25500,25500,25500,25500,0
|
|
20240814,191200,7386557400,25500,25500,25500,25500,0
|
|
20240814,191100,7386557400,25500,25500,25500,25500,0
|
|
20240814,191000,7386557400,25500,25500,25500,25500,0
|
|
20240814,190900,7386557400,25500,25500,25500,25500,0
|
|
20240814,190800,7386557400,25500,25500,25500,25500,0
|
|
20240814,190700,7386557400,25500,25500,25500,25500,0
|
|
20240814,190600,7386557400,25500,25500,25500,25500,0
|
|
20240814,190500,7386557400,25500,25500,25500,25500,0
|
|
20240814,190400,7386557400,25500,25500,25500,25500,0
|
|
20240814,190300,7386557400,25500,25500,25500,25500,0
|
|
20240814,190200,7386557400,25500,25500,25500,25500,0
|
|
20240814,190100,7386557400,25500,25500,25500,25500,0
|
|
20240814,190000,7386557400,25500,25500,25500,25500,0
|
|
20240814,185900,7386557400,25500,25500,25500,25500,0
|
|
20240814,185800,7386557400,25500,25500,25500,25500,0
|
|
20240814,185700,7386557400,25500,25500,25500,25500,0
|
|
20240814,185600,7386557400,25500,25500,25500,25500,3726
|
|
20240814,185500,7386557400,25500,25500,25500,25500,0
|
|
20240814,185400,7386557400,25500,25500,25500,25500,0
|
|
20240814,185300,7386557400,25500,25500,25500,25500,0
|
|
20240814,185200,7386557400,25500,25500,25500,25500,0
|
|
20240814,185100,7386557400,25500,25500,25500,25500,0
|
|
20240814,185000,7386557400,25500,25500,25500,25500,0
|
|
20240814,184900,7386557400,25500,25500,25500,25500,0
|
|
20240814,184800,7386557400,25500,25500,25500,25500,0
|
|
20240814,184700,7386557400,25500,25500,25500,25500,0
|
|
20240814,184600,7386557400,25500,25500,25500,25500,0
|
|
20240814,184500,7386557400,25500,25500,25500,25500,0
|
|
20240814,184400,7386557400,25500,25500,25500,25500,0
|
|
20240814,184300,7386557400,25500,25500,25500,25500,0
|
|
20240814,184200,7386557400,25500,25500,25500,25500,0
|
|
20240814,184100,7386557400,25500,25500,25500,25500,0
|
|
20240814,184000,7386557400,25500,25500,25500,25500,0
|
|
20240814,183900,7386557400,25500,25500,25500,25500,0
|
|
20240814,183800,7386557400,25500,25500,25500,25500,0
|
|
20240814,183700,7386557400,25500,25500,25500,25500,0
|
|
20240814,183600,7386557400,25500,25500,25500,25500,0
|
|
20240814,183500,7386557400,25500,25500,25500,25500,0
|
|
20240814,183400,7386557400,25500,25500,25500,25500,0
|
|
20240814,183300,7386557400,25500,25500,25500,25500,0
|
|
20240814,183200,7386557400,25500,25500,25500,25500,0
|
|
20240814,183100,7386557400,25500,25500,25500,25500,0
|
|
20240814,183000,7386557400,25500,25500,25500,25500,0
|
|
20240814,182900,7386557400,25500,25500,25500,25500,0
|
|
20240814,182800,7386557400,25500,25500,25500,25500,0
|
|
20240814,182700,7386557400,25500,25500,25500,25500,0
|
|
20240814,182600,7386557400,25500,25500,25500,25500,3726
|
|
20240814,182500,7386557400,25500,25500,25500,25500,0
|
|
20240814,182400,7386557400,25500,25500,25500,25500,0
|
|
20240814,182300,7386557400,25500,25500,25500,25500,0
|
|
20240814,182200,7386557400,25500,25500,25500,25500,0
|
|
20240814,182100,7386557400,25500,25500,25500,25500,0
|
|
20240814,182000,7386557400,25500,25500,25500,25500,0
|
|
20240814,181900,7386557400,25500,25500,25500,25500,0
|
|
20240814,181800,7386557400,25500,25500,25500,25500,0
|
|
20240814,181700,7386557400,25500,25500,25500,25500,0
|
|
20240814,181600,7386557400,25500,25500,25500,25500,0
|
|
20240814,181500,7386557400,25500,25500,25500,25500,0
|
|
20240814,181400,7386557400,25500,25500,25500,25500,0
|
|
20240814,181300,7386557400,25500,25500,25500,25500,0
|
|
20240814,181200,7386557400,25500,25500,25500,25500,0
|
|
20240814,181100,7386557400,25500,25500,25500,25500,0
|
|
20240814,181000,7386557400,25500,25500,25500,25500,0
|
|
20240814,180900,7386557400,25500,25500,25500,25500,0
|
|
20240814,180800,7386557400,25500,25500,25500,25500,0
|
|
20240814,180700,7386557400,25500,25500,25500,25500,0
|
|
20240814,180600,7386557400,25500,25500,25500,25500,0
|
|
20240814,180500,7386557400,25500,25500,25500,25500,0
|
|
20240814,180400,7386557400,25500,25500,25500,25500,0
|
|
20240814,180300,7386557400,25500,25500,25500,25500,0
|
|
20240814,180200,7386557400,25500,25500,25500,25500,0
|
|
20240814,180100,7386557400,25500,25500,25500,25500,0
|
|
20240814,180000,7386557400,25500,25500,25500,25500,0
|
|
20240814,175900,7386557400,25500,25500,25500,25500,0
|
|
20240814,175800,7386557400,25500,25500,25500,25500,0
|
|
20240814,175700,7386557400,25500,25500,25500,25500,0
|
|
20240814,175600,7386557400,25500,25500,25500,25500,3726
|
|
20240814,175500,7386557400,25500,25500,25500,25500,0
|
|
20240814,175400,7386557400,25500,25500,25500,25500,0
|
|
20240814,175300,7386557400,25500,25500,25500,25500,0
|
|
20240814,175200,7386557400,25500,25500,25500,25500,0
|
|
20240814,175100,7386557400,25500,25500,25500,25500,0
|
|
20240814,175000,7386557400,25500,25500,25500,25500,0
|
|
20240814,174900,7386557400,25500,25500,25500,25500,0
|
|
20240814,174800,7386557400,25500,25500,25500,25500,0
|
|
20240814,174700,7386557400,25500,25500,25500,25500,0
|
|
20240814,174600,7386557400,25500,25500,25500,25500,0
|
|
20240814,174500,7386557400,25500,25500,25500,25500,0
|
|
20240814,174400,7386557400,25500,25500,25500,25500,0
|
|
20240814,174300,7386557400,25500,25500,25500,25500,0
|
|
20240814,174200,7386557400,25500,25500,25500,25500,0
|
|
20240814,174100,7386557400,25500,25500,25500,25500,0
|
|
20240814,174000,7386557400,25500,25500,25500,25500,0
|
|
20240814,173900,7386557400,25500,25500,25500,25500,0
|
|
20240814,173800,7386557400,25500,25500,25500,25500,0
|
|
20240814,173700,7386557400,25500,25500,25500,25500,0
|
|
20240814,173600,7386557400,25500,25500,25500,25500,0
|
|
20240814,173500,7386557400,25500,25500,25500,25500,0
|
|
20240814,173400,7386557400,25500,25500,25500,25500,0
|
|
20240814,173300,7386557400,25500,25500,25500,25500,0
|
|
20240814,173200,7386557400,25500,25500,25500,25500,0
|
|
20240814,173100,7386557400,25500,25500,25500,25500,0
|
|
20240814,173000,7386557400,25500,25500,25500,25500,0
|
|
20240814,172900,7386557400,25500,25500,25500,25500,0
|
|
20240814,172800,7386557400,25500,25500,25500,25500,0
|
|
20240814,172700,7386557400,25500,25500,25500,25500,0
|
|
20240814,172600,7386557400,25500,25500,25500,25500,3726
|
|
20240814,172500,7386557400,25500,25500,25500,25500,0
|
|
20240814,172400,7386557400,25500,25500,25500,25500,0
|
|
20240814,172300,7386557400,25500,25500,25500,25500,0
|
|
20240814,172200,7386557400,25500,25500,25500,25500,0
|
|
20240814,172100,7386557400,25500,25500,25500,25500,0
|
|
20240814,172000,7386557400,25500,25500,25500,25500,0
|
|
20240814,171900,7386557400,25500,25500,25500,25500,0
|
|
20240814,171800,7386557400,25500,25500,25500,25500,0
|
|
20240814,171700,7386557400,25500,25500,25500,25500,0
|
|
20240814,171600,7386557400,25500,25500,25500,25500,0
|
|
20240814,171500,7386557400,25500,25500,25500,25500,0
|
|
20240814,171400,7386557400,25500,25500,25500,25500,0
|
|
20240814,171300,7386557400,25500,25500,25500,25500,0
|
|
20240814,171200,7386557400,25500,25500,25500,25500,0
|
|
20240814,171100,7386557400,25500,25500,25500,25500,0
|
|
20240814,171000,7386557400,25500,25500,25500,25500,0
|
|
20240814,170900,7386557400,25500,25500,25500,25500,0
|
|
20240814,170800,7386557400,25500,25500,25500,25500,0
|
|
20240814,170700,7386557400,25500,25500,25500,25500,0
|
|
20240814,170600,7386557400,25500,25500,25500,25500,0
|
|
20240814,170500,7386557400,25500,25500,25500,25500,0
|
|
20240814,170400,7386557400,25500,25500,25500,25500,0
|
|
20240814,170300,7386557400,25500,25500,25500,25500,0
|
|
20240814,170200,7386557400,25500,25500,25500,25500,0
|
|
20240814,170100,7386557400,25500,25500,25500,25500,0
|
|
20240814,170000,7386557400,25500,25500,25500,25500,0
|
|
20240814,165900,7386557400,25500,25500,25500,25500,0
|
|
20240814,165800,7386557400,25500,25500,25500,25500,0
|
|
20240814,165700,7386557400,25500,25500,25500,25500,0
|
|
20240814,165600,7386557400,25500,25500,25500,25500,3726
|
|
20240814,165500,7386557400,25500,25500,25500,25500,0
|
|
20240814,165400,7386557400,25500,25500,25500,25500,0
|
|
20240814,165300,7386557400,25500,25500,25500,25500,0
|
|
20240814,165200,7386557400,25500,25500,25500,25500,0
|
|
20240814,165100,7386557400,25500,25500,25500,25500,0
|
|
20240814,165000,7386557400,25500,25500,25500,25500,0
|
|
20240814,164900,7386557400,25500,25500,25500,25500,0
|
|
20240814,164800,7386557400,25500,25500,25500,25500,0
|
|
20240814,164700,7386557400,25500,25500,25500,25500,0
|
|
20240814,164600,7386557400,25500,25500,25500,25500,0
|
|
20240814,164500,7386557400,25500,25500,25500,25500,0
|
|
20240814,164400,7386557400,25500,25500,25500,25500,0
|
|
20240814,164300,7386557400,25500,25500,25500,25500,0
|
|
20240814,164200,7386557400,25500,25500,25500,25500,0
|
|
20240814,164100,7386557400,25500,25500,25500,25500,0
|
|
20240814,164000,7386557400,25500,25500,25500,25500,0
|
|
20240814,163900,7386557400,25500,25500,25500,25500,0
|
|
20240814,163800,7386557400,25500,25500,25500,25500,0
|
|
20240814,163700,7386557400,25500,25500,25500,25500,0
|
|
20240814,163600,7386557400,25500,25500,25500,25500,0
|
|
20240814,163500,7386557400,25500,25500,25500,25500,0
|
|
20240814,163400,7386557400,25500,25500,25500,25500,0
|
|
20240814,163300,7386557400,25500,25500,25500,25500,0
|
|
20240814,163200,7386557400,25500,25500,25500,25500,0
|
|
20240814,163100,7386557400,25500,25500,25500,25500,0
|
|
20240814,163000,7386557400,25500,25500,25500,25500,0
|
|
20240814,162900,7386557400,25500,25500,25500,25500,0
|
|
20240814,162800,7386557400,25500,25500,25500,25500,0
|
|
20240814,162700,7386557400,25500,25500,25500,25500,0
|
|
20240814,162600,7386557400,25500,25500,25500,25500,3726
|
|
20240814,162500,7386557400,25500,25500,25500,25500,0
|
|
20240814,162400,7386557400,25500,25500,25500,25500,0
|
|
20240814,162300,7386557400,25500,25500,25500,25500,0
|
|
20240814,162200,7386557400,25500,25500,25500,25500,0
|
|
20240814,162100,7386557400,25500,25500,25500,25500,0
|
|
20240814,162000,7386557400,25500,25500,25500,25500,0
|
|
20240814,161900,7386557400,25500,25500,25500,25500,0
|
|
20240814,161800,7386557400,25500,25500,25500,25500,0
|
|
20240814,161700,7386557400,25500,25500,25500,25500,0
|
|
20240814,161600,7386557400,25500,25500,25500,25500,0
|
|
20240814,161500,7386557400,25500,25500,25500,25500,0
|
|
20240814,161400,7386557400,25500,25500,25500,25500,0
|
|
20240814,161300,7386557400,25500,25500,25500,25500,0
|
|
20240814,161200,7386557400,25500,25500,25500,25500,0
|
|
20240814,161100,7386557400,25500,25500,25500,25500,0
|
|
20240814,161000,7386557400,25500,25500,25500,25500,0
|
|
20240814,160900,7386557400,25500,25500,25500,25500,0
|
|
20240814,160800,7386557400,25500,25500,25500,25500,0
|
|
20240814,160700,7386557400,25500,25500,25500,25500,0
|
|
20240814,160600,7386557400,25500,25500,25500,25500,0
|
|
20240814,160500,7386557400,25500,25500,25500,25500,0
|
|
20240814,160400,7386557400,25500,25500,25500,25500,0
|
|
20240814,160300,7386557400,25500,25500,25500,25500,0
|
|
20240814,160200,7386557400,25500,25500,25500,25500,0
|
|
20240814,160100,7386557400,25500,25500,25500,25500,0
|
|
20240814,160000,7386557400,25500,25500,25500,25500,0
|
|
20240814,155900,7386557400,25500,25500,25500,25500,0
|
|
20240814,155800,7386557400,25500,25500,25500,25500,0
|
|
20240814,155700,7386557400,25500,25500,25500,25500,0
|
|
20240814,155600,7386557400,25500,25500,25500,25500,3726
|
|
20240814,155500,7386557400,25500,25500,25500,25500,0
|
|
20240814,155400,7386557400,25500,25500,25500,25500,0
|
|
20240814,155300,7386557400,25500,25500,25500,25500,0
|
|
20240814,155200,7386557400,25500,25500,25500,25500,0
|
|
20240814,155100,7386557400,25500,25500,25500,25500,0
|
|
20240814,155000,7386557400,25500,25500,25500,25500,0
|
|
20240814,154900,7386557400,25500,25500,25500,25500,0
|
|
20240814,154800,7386557400,25500,25500,25500,25500,0
|
|
20240814,154700,7386557400,25500,25500,25500,25500,0
|
|
20240814,154600,7386557400,25500,25500,25500,25500,0
|
|
20240814,154500,7386557400,25500,25500,25500,25500,0
|
|
20240814,154400,7386557400,25500,25500,25500,25500,0
|
|
20240814,154300,7386557400,25500,25500,25500,25500,0
|
|
20240814,154200,7386557400,25500,25500,25500,25500,0
|
|
20240814,154100,7386557400,25500,25500,25500,25500,0
|
|
20240814,154000,7386557400,25500,25500,25500,25500,0
|
|
20240814,153900,7386557400,25500,25500,25500,25500,0
|
|
20240814,153800,7386557400,25500,25500,25500,25500,0
|
|
20240814,153700,7386557400,25500,25500,25500,25500,0
|
|
20240814,153600,7386557400,25500,25500,25500,25500,0
|
|
20240814,153500,7386557400,25500,25500,25500,25500,0
|
|
20240814,153400,7386557400,25500,25500,25500,25500,0
|
|
20240814,153300,7386557400,25500,25500,25500,25500,0
|
|
20240814,153200,7386557400,25500,25500,25500,25500,0
|
|
20240814,153100,7386557400,25500,25500,25500,25500,0
|
|
20240814,153000,7386557400,25500,25500,25500,25500,3726
|
|
20240814,152900,7291544400,25400,25400,25400,25400,0
|
|
20240814,152800,7291544400,25400,25400,25400,25400,0
|
|
20240814,152700,7291544400,25400,25400,25400,25400,0
|
|
20240814,152600,7291544400,25400,25400,25400,25400,0
|
|
20240814,152500,7291544400,25400,25400,25400,25400,0
|
|
20240814,152400,7291544400,25400,25400,25400,25400,0
|
|
20240814,152300,7291544400,25400,25400,25400,25400,0
|
|
20240814,152200,7291544400,25400,25400,25400,25400,0
|
|
20240814,152100,7291544400,25400,25400,25400,25400,0
|
|
20240814,152000,7291544400,25400,25400,25400,25400,0
|
|
20240814,151900,7291544400,25400,25450,25450,25300,489
|
|
20240814,151800,7279132650,25450,25300,25450,25300,251
|
|
20240814,151700,7272762900,25300,25300,25400,25300,420
|
|
20240814,151600,7262100700,25400,25400,25400,25350,31
|
|
20240814,151500,7261314150,25400,25350,25400,25300,293
|
|
20240814,151400,7253886600,25300,25300,25350,25300,26
|
|
20240814,151300,7253228500,25300,25300,25350,25250,73
|
|
20240814,151200,7251381250,25350,25250,25350,25250,117
|
|
20240814,151100,7248424050,25350,25250,25350,25250,222
|
|
20240814,151000,7242811200,25250,25300,25350,25250,726
|
|
20240814,150900,7224444800,25300,25350,25350,25300,33
|
|
20240814,150800,7223609800,25300,25400,25400,25300,217
|
|
20240814,150700,7218104250,25350,25350,25400,25350,192
|
|
20240814,150600,7213236750,25350,25350,25350,25350,52
|
|
20240814,150500,7211918550,25350,25400,25400,25350,159
|
|
20240814,150400,7207881200,25350,25350,25400,25350,82
|
|
20240814,150300,7205802450,25350,25350,25400,25350,15
|
|
20240814,150200,7205422150,25400,25400,25400,25400,377
|
|
20240814,150100,7195846350,25400,25400,25400,25400,40
|
|
20240814,150000,7194830350,25400,25400,25400,25400,16
|
|
20240814,145900,7194423950,25400,25450,25450,25400,79
|
|
20240814,145800,7192414300,25400,25450,25450,25400,284
|
|
20240814,145700,7185187800,25450,25450,25450,25450,6
|
|
20240814,145600,7185035100,25400,25500,25500,25400,517
|
|
20240814,145500,7171852600,25400,25400,25400,25400,66
|
|
20240814,145400,7170176200,25400,25400,25400,25400,12
|
|
20240814,145300,7169871400,25400,25400,25450,25400,113
|
|
20240814,145200,7166996200,25400,25400,25400,25400,66
|
|
20240814,145100,7165319800,25400,25400,25400,25400,6
|
|
20240814,145000,7165167400,25400,25400,25400,25400,13
|
|
20240814,144900,7164837200,25400,25450,25450,25400,243
|
|
20240814,144800,7158655200,25400,25400,25450,25400,18
|
|
20240814,144700,7158197450,25400,25450,25500,25400,16
|
|
20240814,144600,7157790900,25450,25400,25450,25400,27
|
|
20240814,144500,7157105050,25500,25400,25500,25400,276
|
|
20240814,144400,7150077600,25400,25350,25450,25350,107
|
|
20240814,144300,7147360400,25350,25350,25350,25350,30
|
|
20240814,144200,7146599900,25400,25400,25400,25400,1
|
|
20240814,144100,7146574500,25350,25350,25350,25350,24
|
|
20240814,144000,7145966100,25350,25350,25350,25350,31
|
|
20240814,143900,7145180250,25400,25350,25400,25350,106
|
|
20240814,143800,7142492850,25350,25300,25350,25300,16
|
|
20240814,143700,7142087850,25350,25350,25350,25300,38
|
|
20240814,143600,7141125100,25350,25350,25350,25350,15
|
|
20240814,143500,7140744850,25350,25350,25350,25350,10
|
|
20240814,143400,7140491350,25350,25400,25450,25350,70
|
|
20240814,143300,7138712950,25400,25400,25400,25400,0
|
|
20240814,143200,7138712950,25400,25400,25400,25400,28
|
|
20240814,143100,7138001750,25400,25450,25450,25400,59
|
|
20240814,143000,7136501950,25400,25400,25400,25400,109
|
|
20240814,142900,7133733350,25350,25350,25400,25350,231
|
|
20240814,142800,7127877400,25350,25400,25400,25350,41
|
|
20240814,142700,7126837900,25350,25350,25350,25350,13
|
|
20240814,142600,7126508350,25400,25350,25400,25350,5
|
|
20240814,142500,7126381450,25500,25450,25500,25350,812
|
|
20240814,142400,7105733450,25500,25500,25550,25450,922
|
|
20240814,142300,7082220700,25450,25350,25450,25350,1147
|
|
20240814,142200,7053083100,25300,25300,25300,25300,150
|
|
20240814,142100,7049288100,25300,25300,25300,25300,0
|
|
20240814,142000,7049288100,25300,25300,25350,25250,166
|
|
20240814,141900,7045096150,25300,25300,25300,25300,47
|
|
20240814,141800,7043907050,25300,25300,25300,25300,5
|
|
20240814,141700,7043780550,25300,25250,25350,25250,19
|
|
20240814,141600,7043299400,25250,25300,25300,25250,45
|
|
20240814,141500,7042162350,25350,25300,25350,25300,164
|
|
20240814,141400,7038013050,25300,25300,25350,25300,14
|
|
20240814,141300,7037658650,25300,25300,25300,25300,46
|
|
20240814,141200,7036494850,25300,25300,25300,25300,25
|
|
20240814,141100,7035862350,25300,25300,25300,25300,1
|
|
20240814,141000,7035837050,25300,25300,25300,25300,39
|
|
20240814,140900,7034850350,25350,25250,25350,25250,15
|
|
20240814,140800,7034471300,25300,25250,25300,25250,93
|
|
20240814,140700,7032118500,25200,25250,25250,25200,44
|
|
20240814,140600,7031009600,25200,25200,25200,25200,103
|
|
20240814,140500,7028414000,25200,25250,25300,25200,514
|
|
20240814,140400,7015416050,25250,25250,25300,25250,68
|
|
20240814,140300,7013697800,25250,25250,25250,25250,3
|
|
20240814,140200,7013622050,25250,25250,25250,25250,16
|
|
20240814,140100,7013218050,25250,25250,25250,25250,46
|
|
20240814,140000,7012056550,25250,25250,25250,25250,4
|
|
20240814,135900,7011955550,25300,25250,25300,25250,4
|
|
20240814,135800,7011854500,25300,25250,25300,25250,68
|
|
20240814,135700,7010136700,25250,25250,25250,25250,3
|
|
20240814,135600,7010060950,25250,25250,25250,25250,139
|
|
20240814,135500,7006551200,25250,25250,25300,25250,44
|
|
20240814,135400,7005440150,25250,25250,25250,25250,51
|
|
20240814,135300,7004152400,25250,25250,25250,25250,8
|
|
20240814,135200,7003950400,25250,25250,25250,25250,39
|
|
20240814,135100,7002965650,25250,25250,25250,25250,14
|
|
20240814,135000,7002612150,25250,25250,25250,25250,36
|
|
20240814,134900,7001703150,25250,25200,25250,25200,33
|
|
20240814,134800,7000871450,25200,25200,25200,25200,46
|
|
20240814,134700,6999712250,25200,25200,25350,25150,243
|
|
20240814,134600,6993580150,25150,25200,25200,25150,50
|
|
20240814,134500,6992322150,25200,25250,25250,25200,12
|
|
20240814,134400,6992019600,25250,25200,25250,25150,253
|
|
20240814,134300,6985642400,25200,25250,25250,25200,25
|
|
20240814,134200,6985011350,25200,25250,25250,25200,61
|
|
20240814,134100,6983471650,25200,25250,25250,25200,55
|
|
20240814,134000,6982083150,25250,25200,25250,25200,493
|
|
20240814,133900,6969636700,25200,25200,25200,25200,17
|
|
20240814,133800,6969208300,25200,25300,25300,25200,510
|
|
20240814,133700,6956345300,25250,25250,25250,25250,45
|
|
20240814,133600,6955209050,25250,25250,25250,25250,14
|
|
20240814,133500,6954855550,25300,25350,25350,25300,5
|
|
20240814,133400,6954728900,25350,25300,25350,25300,30
|
|
20240814,133300,6953969750,25350,25300,25350,25300,32
|
|
20240814,133200,6953159650,25300,25350,25350,25300,20
|
|
20240814,133100,6952652700,25300,25250,25350,25250,735
|
|
20240814,133000,6934028650,25250,25200,25250,25200,180
|
|
20240814,132900,6929484250,25200,25250,25250,25200,164
|
|
20240814,132800,6925343950,25200,25200,25200,25200,1
|
|
20240814,132700,6925318750,25150,25150,25200,25150,170
|
|
20240814,132600,6921042950,25150,25150,25200,25150,238
|
|
20240814,132500,6915052150,25200,25200,25200,25150,13
|
|
20240814,132400,6914724600,25150,25150,25200,25150,62
|
|
20240814,132300,6913164050,25250,25150,25250,25100,325
|
|
20240814,132200,6904995800,25150,25200,25200,25150,36
|
|
20240814,132100,6904090250,25150,25150,25150,25150,35
|
|
20240814,132000,6903210000,25100,25200,25200,25100,4707
|
|
20240814,131900,6784850250,25250,25200,25250,25150,702
|
|
20240814,131800,6767166500,25200,25200,25200,25200,36
|
|
20240814,131700,6766259300,25200,25200,25200,25200,66
|
|
20240814,131600,6764596100,25200,25300,25300,25200,753
|
|
20240814,131500,6745579850,25300,25300,25300,25250,151
|
|
20240814,131400,6741760100,25350,25300,25350,25300,132
|
|
20240814,131300,6738414050,25350,25300,25350,25300,36
|
|
20240814,131200,6737503200,25300,25300,25300,25250,51
|
|
20240814,131100,6736213500,25300,25300,25300,25300,0
|
|
20240814,131000,6736213500,25300,25250,25350,25250,172
|
|
20240814,130900,6731859900,25250,25250,25250,25250,189
|
|
20240814,130800,6727087650,25250,25250,25250,25250,16
|
|
20240814,130700,6726683650,25250,25250,25250,25250,201
|
|
20240814,130600,6721608400,25250,25250,25250,25250,63
|
|
20240814,130500,6720017650,25250,25300,25300,25250,12
|
|
20240814,130400,6719714600,25250,25250,25250,25250,170
|
|
20240814,130300,6715422100,25200,25250,25250,25200,107
|
|
20240814,130200,6712722550,25250,25250,25250,25200,257
|
|
20240814,130100,6706245150,25200,25300,25300,25200,1301
|
|
20240814,130000,6673359650,25300,25300,25300,25300,29
|
|
20240814,125900,6672625950,25300,25350,25350,25300,16
|
|
20240814,125800,6672221000,25300,25300,25300,25300,5
|
|
20240814,125700,6672094500,25300,25300,25300,25300,38
|
|
20240814,125600,6671133100,25250,25300,25300,25200,79
|
|
20240814,125500,6669135250,25200,25200,25250,25200,47
|
|
20240814,125400,6667949100,25200,25200,25200,25200,37
|
|
20240814,125300,6667016700,25200,25300,25300,25200,18
|
|
20240814,125200,6666562300,25250,25250,25250,25200,165
|
|
20240814,125100,6662398600,25300,25350,25350,25300,20
|
|
20240814,125000,6661892550,25300,25300,25300,25300,63
|
|
20240814,124900,6660298650,25250,25250,25250,25250,4
|
|
20240814,124800,6660197650,25250,25200,25250,25200,30
|
|
20240814,124700,6659440250,25200,25250,25250,25200,166
|
|
20240814,124600,6655252300,25250,25250,25250,25200,831
|
|
20240814,124500,6634294900,25250,25250,25250,25250,125
|
|
20240814,124400,6631138650,25250,25300,25300,25250,151
|
|
20240814,124300,6627323300,25300,25350,25350,25300,269
|
|
20240814,124200,6620514300,25350,25450,25500,25350,71
|
|
20240814,124100,6618708050,25500,25400,25500,25350,54
|
|
20240814,124000,6617335550,25400,25350,25400,25350,12
|
|
20240814,123900,6617030850,25350,25400,25500,25350,266
|
|
20240814,123800,6610274600,25350,25350,25350,25350,11
|
|
20240814,123700,6609995750,25350,25350,25350,25350,6
|
|
20240814,123600,6609843650,25350,25350,25350,25350,39
|
|
20240814,123500,6608855000,25300,25300,25300,25300,139
|
|
20240814,123400,6605338300,25300,25300,25300,25300,139
|
|
20240814,123300,6601821600,25350,25350,25350,25350,37
|
|
20240814,123200,6600883650,25350,25350,25350,25350,23
|
|
20240814,123100,6600300600,25350,25350,25350,25350,2
|
|
20240814,123000,6600249900,25350,25450,25500,25350,213
|
|
20240814,122900,6594835250,25550,25350,25550,25300,153
|
|
20240814,122800,6590943400,25350,25400,25400,25350,491
|
|
20240814,122700,6578472950,25400,25400,25400,25400,48
|
|
20240814,122600,6577253750,25400,25350,25400,25350,45
|
|
20240814,122500,6576111450,25400,25350,25450,25300,153
|
|
20240814,122400,6572237350,25350,25400,25400,25300,219
|
|
20240814,122300,6566695900,25350,25350,25350,25300,38
|
|
20240814,122200,6565732700,25350,25350,25350,25350,13
|
|
20240814,122100,6565403150,25400,25350,25400,25300,159
|
|
20240814,122000,6561374750,25300,25450,25450,25300,368
|
|
20240814,121900,6552041050,25450,25500,25500,25450,352
|
|
20240814,121800,6543065400,25500,25500,25500,25450,607
|
|
20240814,121700,6527589000,25450,25400,25500,25350,1111
|
|
20240814,121600,6499286750,25350,25300,25350,25300,159
|
|
20240814,121500,6495256700,25250,25250,25350,25250,33
|
|
20240814,121400,6494423250,25250,25250,25300,25250,18
|
|
20240814,121300,6493968600,25250,25250,25250,25250,12
|
|
20240814,121200,6493665600,25250,25250,25250,25250,32
|
|
20240814,121100,6492857600,25300,25300,25300,25300,10
|
|
20240814,121000,6492604600,25300,25250,25350,25250,19
|
|
20240814,120900,6492124700,25250,25250,25250,25250,27
|
|
20240814,120800,6491442950,25250,25250,25300,25250,98
|
|
20240814,120700,6488964450,25200,25250,25250,25200,120
|
|
20240814,120600,6485935550,25250,25250,25250,25250,68
|
|
20240814,120500,6484218550,25200,25300,25300,25200,44
|
|
20240814,120400,6483108350,25200,25250,25250,25200,25
|
|
20240814,120300,6482478150,25250,25250,25250,25250,230
|
|
20240814,120200,6476670650,25300,25250,25300,25250,302
|
|
20240814,120100,6469030100,25250,25200,25250,25200,66
|
|
20240814,120000,6467366150,25200,25200,25200,25200,44
|
|
20240814,115900,6466257350,25200,25200,25200,25200,0
|
|
20240814,115800,6466257350,25200,25200,25200,25200,33
|
|
20240814,115700,6465425750,25200,25250,25250,25200,245
|
|
20240814,115600,6459250650,25300,25250,25300,25250,6
|
|
20240814,115500,6459099100,25200,25200,25200,25200,729
|
|
20240814,115400,6440728300,25200,25200,25200,25200,165
|
|
20240814,115300,6436570300,25200,25250,25250,25200,210
|
|
20240814,115200,6431277200,25250,25300,25300,25250,20
|
|
20240814,115100,6430772150,25300,25250,25300,25200,29
|
|
20240814,115000,6430039800,25400,25250,25400,25200,50
|
|
20240814,114900,6428772500,25350,25350,25350,25250,75
|
|
20240814,114800,6426872450,25350,25200,25350,25200,183
|
|
20240814,114700,6422258650,25200,25200,25200,25200,0
|
|
20240814,114600,6422258650,25200,25350,25350,25200,23
|
|
20240814,114500,6421678900,25350,25250,25350,25200,28
|
|
20240814,114400,6420971850,25300,25300,25300,25300,3
|
|
20240814,114300,6420895950,25350,25200,25400,25150,54
|
|
20240814,114200,6419529600,25150,25150,25150,25150,105
|
|
20240814,114100,6416888850,25150,25200,25200,25150,322
|
|
20240814,114000,6408785650,25200,25200,25200,25200,14
|
|
20240814,113900,6408432850,25250,25200,25250,25200,14
|
|
20240814,113800,6408079950,25150,25300,25300,25150,262
|
|
20240814,113700,6401455550,25300,25250,25300,25150,902
|
|
20240814,113600,6378743500,25250,25250,25250,25250,231
|
|
20240814,113500,6372910750,25300,25300,25300,25300,33
|
|
20240814,113400,6372075850,25300,25300,25300,25300,43
|
|
20240814,113300,6370987950,25250,25300,25400,25250,170
|
|
20240814,113200,6366676600,25250,25300,25300,25250,107
|
|
20240814,113100,6363972200,25300,25200,25300,25200,99
|
|
20240814,113000,6361474000,25200,25200,25200,25200,85
|
|
20240814,112900,6359332000,25200,25250,25300,25200,290
|
|
20240814,112800,6352011350,25250,25250,25300,25200,349
|
|
20240814,112700,6343199750,25200,25200,25200,25200,51
|
|
20240814,112600,6341914550,25200,25200,25200,25200,31
|
|
20240814,112500,6341133350,25300,25200,25300,25150,1012
|
|
20240814,112400,6315660450,25200,25250,25300,25200,761
|
|
20240814,112300,6296471200,25250,25250,25250,25250,241
|
|
20240814,112200,6290385950,25250,25300,25300,25250,551
|
|
20240814,112100,6276468050,25300,25300,25350,25250,106
|
|
20240814,112000,6273787500,25250,25300,25300,25250,282
|
|
20240814,111900,6266652950,25300,25300,25300,25300,13
|
|
20240814,111800,6266324050,25350,25400,25400,25300,193
|
|
20240814,111700,6261431550,25350,25350,25400,25350,119
|
|
20240814,111600,6258414850,25350,25350,25400,25350,33
|
|
20240814,111500,6257578250,25350,25350,25350,25350,84
|
|
20240814,111400,6255448850,25350,25400,25450,25350,80
|
|
20240814,111300,6253419250,25350,25350,25350,25350,28
|
|
20240814,111200,6252709450,25300,25300,25300,25300,101
|
|
20240814,111100,6250154150,25400,25400,25400,25300,71
|
|
20240814,111000,6248353500,25400,25400,25500,25400,36
|
|
20240814,110900,6247437050,25450,25350,25500,25300,231
|
|
20240814,110800,6241585400,25350,25350,25350,25350,137
|
|
20240814,110700,6238112450,25350,25500,25500,25350,260
|
|
20240814,110600,6231505850,25550,25450,25550,25450,45
|
|
20240814,110500,6230359000,25450,25500,25500,25450,207
|
|
20240814,110400,6225080700,25500,25550,25600,25500,24
|
|
20240814,110300,6224468450,25600,25400,25650,25300,803
|
|
20240814,110200,6203977450,25300,25300,25300,25300,199
|
|
20240814,110100,6198942750,25300,25300,25300,25250,1269
|
|
20240814,110000,6166864700,25300,25300,25350,25300,87
|
|
20240814,105900,6164660700,25300,25300,25300,25300,83
|
|
20240814,105800,6162560800,25400,25400,25400,25250,1644
|
|
20240814,105700,6120989600,25450,25350,25450,25350,14
|
|
20240814,105600,6120634500,25400,25450,25450,25350,44
|
|
20240814,105500,6119518850,25300,25300,25300,25300,53
|
|
20240814,105400,6118177950,25350,25300,25400,25300,21
|
|
20240814,105300,6117645950,25300,25450,25450,25300,234
|
|
20240814,105200,6111719250,25300,25350,25400,25300,217
|
|
20240814,105100,6106222150,25400,25300,25400,25250,737
|
|
20240814,105000,6087585200,25300,25400,25400,25300,379
|
|
20240814,104900,6077981900,25350,25400,25450,25300,345
|
|
20240814,104800,6069229600,25300,25400,25500,25300,1237
|
|
20240814,104700,6037867050,25400,25450,25550,25400,909
|
|
20240814,104600,6014762200,25450,25500,25550,25450,171
|
|
20240814,104500,6010408400,25500,25500,25550,25500,40
|
|
20240814,104400,6009388350,25500,25600,25600,25500,436
|
|
20240814,104300,5998230600,25650,25550,25650,25450,125
|
|
20240814,104200,5995038400,25450,25450,25550,25450,287
|
|
20240814,104100,5987733650,25450,25600,25650,25450,926
|
|
20240814,104000,5964049600,25600,25550,25700,25450,802
|
|
20240814,103900,5943513750,25600,25550,25650,25550,103
|
|
20240814,103800,5940872700,25500,25650,25650,25500,287
|
|
20240814,103700,5933519800,25650,25550,25650,25550,1394
|
|
20240814,103600,5897767150,25550,25500,25550,25400,136
|
|
20240814,103500,5894306300,25500,25500,25600,25450,672
|
|
20240814,103400,5877166750,25600,25650,25650,25550,1050
|
|
20240814,103300,5850256650,25700,25500,25700,25500,1634
|
|
20240814,103200,5808393950,25500,25400,25500,25400,736
|
|
20240814,103100,5789690100,25400,25400,25450,25350,1540
|
|
20240814,103000,5750621150,25450,25450,25450,25400,17
|
|
20240814,102900,5750188650,25400,25400,25450,25400,89
|
|
20240814,102800,5747928000,25400,25400,25450,25400,294
|
|
20240814,102700,5740457850,25400,25400,25450,25350,165
|
|
20240814,102600,5736266850,25400,25450,25450,25400,243
|
|
20240814,102500,5730087600,25400,25450,25450,25400,352
|
|
20240814,102400,5721136700,25400,25350,25400,25350,19
|
|
20240814,102300,5720654800,25400,25400,25400,25300,1736
|
|
20240814,102200,5676641650,25350,25400,25400,25350,81
|
|
20240814,102100,5674584350,25400,25400,25450,25350,1442
|
|
20240814,102000,5637960350,25500,25450,25500,25400,422
|
|
20240814,101900,5627224950,25450,25550,25550,25450,170
|
|
20240814,101800,5622895700,25450,25450,25450,25400,70
|
|
20240814,101700,5621117300,25400,25500,25500,25400,702
|
|
20240814,101600,5603266150,25500,25500,25550,25350,1893
|
|
20240814,101500,5555072350,25450,25400,25500,25350,1950
|
|
20240814,101400,5505576000,25400,25500,25550,25350,3809
|
|
20240814,101300,5408718750,25500,25550,25550,25500,817
|
|
20240814,101200,5387879350,25550,25550,25650,25550,847
|
|
20240814,101100,5366238300,25550,25600,25600,25550,800
|
|
20240814,101000,5345796800,25550,25650,25650,25550,641
|
|
20240814,100900,5329382200,25650,25650,25650,25600,149
|
|
20240814,100800,5325561050,25700,25650,25700,25600,658
|
|
20240814,100700,5308689400,25650,25650,25650,25650,246
|
|
20240814,100600,5302379500,25650,25650,25650,25650,848
|
|
20240814,100500,5280628300,25650,25700,25750,25600,300
|
|
20240814,100400,5272917550,25750,25650,25750,25650,943
|
|
20240814,100300,5248703600,25650,25600,25650,25550,433
|
|
20240814,100200,5237617650,25650,25700,25700,25650,969
|
|
20240814,100100,5212730000,25700,25700,25750,25700,608
|
|
20240814,100000,5197103900,25750,25700,25800,25700,440
|
|
20240814,095900,5185782400,25700,25750,25800,25700,554
|
|
20240814,095800,5171523550,25700,25650,25750,25650,494
|
|
20240814,095700,5158823700,25600,25650,25700,25600,1922
|
|
20240814,095600,5109572300,25700,25700,25750,25700,3289
|
|
20240814,095500,5024982700,25750,25950,25950,25700,4164
|
|
20240814,095400,4917346850,25900,25950,25950,25900,302
|
|
20240814,095300,4909519700,25900,25950,25950,25900,496
|
|
20240814,095200,4896663200,25950,25950,25950,25950,974
|
|
20240814,095100,4871387900,25950,26000,26000,25950,809
|
|
20240814,095000,4850354800,26000,26000,26050,26000,786
|
|
20240814,094900,4829901650,26000,26050,26150,26000,1412
|
|
20240814,094800,4793072800,26050,26050,26050,26000,901
|
|
20240814,094700,4769613850,26050,26000,26100,26000,262
|
|
20240814,094600,4762790050,26050,25950,26050,25950,1211
|
|
20240814,094500,4731296550,25950,25950,25950,25850,447
|
|
20240814,094400,4719701900,25950,25850,25950,25800,289
|
|
20240814,094300,4712228550,25850,25750,25900,25750,933
|
|
20240814,094200,4688188350,25850,25900,25900,25750,985
|
|
20240814,094100,4662782750,25900,25900,26000,25750,727
|
|
20240814,094000,4643973150,25950,25800,26000,25800,922
|
|
20240814,093900,4620046200,26000,25800,26000,25750,826
|
|
20240814,093800,4598729900,25800,25900,25950,25800,1013
|
|
20240814,093700,4572566350,25900,26000,26050,25900,1333
|
|
20240814,093600,4537958050,26100,26250,26300,26000,5804
|
|
20240814,093500,4386349250,26250,26000,26300,26000,3358
|
|
20240814,093400,4298644100,26000,25850,26100,25850,964
|
|
20240814,093300,4273559050,25850,25750,25900,25750,1569
|
|
20240814,093200,4233068750,25800,26100,26100,25750,4777
|
|
20240814,093100,4109344950,26050,25900,26200,25800,3976
|
|
20240814,093000,4006077500,25900,26250,26250,25850,5317
|
|
20240814,092900,3867695700,26200,26200,26400,26150,4057
|
|
20240814,092800,3761191150,26250,26450,26750,26050,12245
|
|
20240814,092700,3437944450,26500,26400,26600,26200,11356
|
|
20240814,092600,3137757800,26500,26500,26500,26500,0
|
|
20240814,092500,3137757800,26500,26300,26500,26200,9923
|
|
20240814,092400,2875839900,26300,26150,26350,26100,5056
|
|
20240814,092300,2743065200,26100,26200,26250,26050,2432
|
|
20240814,092200,2679504200,26200,26100,26250,26000,8111
|
|
20240814,092100,2467302200,26100,25800,26100,25800,2670
|
|
20240814,092000,2397931750,25850,25850,26000,25800,2271
|
|
20240814,091900,2339184700,26050,25600,26100,25500,4854
|
|
20240814,091800,2214006150,25600,25850,25900,25600,3266
|
|
20240814,091700,2129929950,25900,26050,26050,25650,2925
|
|
20240814,091600,2054448800,26050,25700,26050,25650,4962
|
|
20240814,091500,1925984600,25650,25950,25950,25500,5974
|
|
20240814,091400,1772226800,25950,25700,26100,25550,9482
|
|
20240814,091300,1526803050,25700,25200,26050,25150,29571
|
|
20240814,091200,770506850,25200,25150,25200,25100,1198
|
|
20240814,091100,740372450,25100,24950,25150,24900,1679
|
|
20240814,091000,698301150,24950,25050,25050,24950,307
|
|
20240814,090900,690635100,25000,25000,25050,25000,715
|
|
20240814,090800,672759600,25100,25050,25100,25000,681
|
|
20240814,090700,655717250,25050,25000,25100,25000,328
|
|
20240814,090600,647504250,25000,25100,25150,25000,894
|
|
20240814,090500,625106850,25100,25000,25150,24900,1540
|
|
20240814,090400,586543100,24900,25250,25250,24900,3219
|
|
20240814,090300,505622500,25200,25050,25450,25050,6165
|
|
20240814,090200,349460600,25150,24800,25300,24800,6203
|
|
20240814,090100,193589050,24850,24600,25200,24600,3952
|
|
20240814,090000,94959350,24750,24100,24750,24000,3910
|