720 lines
38 KiB
CSV
720 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,205700,4142471900,26350,26350,26350,26350,1275
|
|
20240819,205600,4142471900,26350,26350,26350,26350,0
|
|
20240819,205500,4142471900,26350,26350,26350,26350,0
|
|
20240819,205400,4142471900,26350,26350,26350,26350,0
|
|
20240819,205300,4142471900,26350,26350,26350,26350,0
|
|
20240819,205200,4142471900,26350,26350,26350,26350,0
|
|
20240819,205100,4142471900,26350,26350,26350,26350,0
|
|
20240819,205000,4142471900,26350,26350,26350,26350,0
|
|
20240819,204900,4142471900,26350,26350,26350,26350,0
|
|
20240819,204800,4142471900,26350,26350,26350,26350,0
|
|
20240819,204700,4142471900,26350,26350,26350,26350,0
|
|
20240819,204600,4142471900,26350,26350,26350,26350,0
|
|
20240819,204500,4142471900,26350,26350,26350,26350,0
|
|
20240819,204400,4142471900,26350,26350,26350,26350,0
|
|
20240819,204300,4142471900,26350,26350,26350,26350,0
|
|
20240819,204200,4142471900,26350,26350,26350,26350,0
|
|
20240819,204100,4142471900,26350,26350,26350,26350,0
|
|
20240819,204000,4142471900,26350,26350,26350,26350,0
|
|
20240819,203900,4142471900,26350,26350,26350,26350,0
|
|
20240819,203800,4142471900,26350,26350,26350,26350,0
|
|
20240819,203700,4142471900,26350,26350,26350,26350,0
|
|
20240819,203600,4142471900,26350,26350,26350,26350,0
|
|
20240819,203500,4142471900,26350,26350,26350,26350,0
|
|
20240819,203400,4142471900,26350,26350,26350,26350,0
|
|
20240819,203300,4142471900,26350,26350,26350,26350,0
|
|
20240819,203200,4142471900,26350,26350,26350,26350,0
|
|
20240819,203100,4142471900,26350,26350,26350,26350,0
|
|
20240819,203000,4142471900,26350,26350,26350,26350,0
|
|
20240819,202900,4142471900,26350,26350,26350,26350,0
|
|
20240819,202800,4142471900,26350,26350,26350,26350,0
|
|
20240819,202700,4142471900,26350,26350,26350,26350,1275
|
|
20240819,202600,4142471900,26350,26350,26350,26350,0
|
|
20240819,202500,4142471900,26350,26350,26350,26350,0
|
|
20240819,202400,4142471900,26350,26350,26350,26350,0
|
|
20240819,202300,4142471900,26350,26350,26350,26350,0
|
|
20240819,202200,4142471900,26350,26350,26350,26350,0
|
|
20240819,202100,4142471900,26350,26350,26350,26350,0
|
|
20240819,202000,4142471900,26350,26350,26350,26350,0
|
|
20240819,201900,4142471900,26350,26350,26350,26350,0
|
|
20240819,201800,4142471900,26350,26350,26350,26350,0
|
|
20240819,201700,4142471900,26350,26350,26350,26350,0
|
|
20240819,201600,4142471900,26350,26350,26350,26350,0
|
|
20240819,201500,4142471900,26350,26350,26350,26350,0
|
|
20240819,201400,4142471900,26350,26350,26350,26350,0
|
|
20240819,201300,4142471900,26350,26350,26350,26350,0
|
|
20240819,201200,4142471900,26350,26350,26350,26350,0
|
|
20240819,201100,4142471900,26350,26350,26350,26350,0
|
|
20240819,201000,4142471900,26350,26350,26350,26350,0
|
|
20240819,200900,4142471900,26350,26350,26350,26350,0
|
|
20240819,200800,4142471900,26350,26350,26350,26350,0
|
|
20240819,200700,4142471900,26350,26350,26350,26350,0
|
|
20240819,200600,4142471900,26350,26350,26350,26350,0
|
|
20240819,200500,4142471900,26350,26350,26350,26350,0
|
|
20240819,200400,4142471900,26350,26350,26350,26350,0
|
|
20240819,200300,4142471900,26350,26350,26350,26350,0
|
|
20240819,200200,4142471900,26350,26350,26350,26350,0
|
|
20240819,200100,4142471900,26350,26350,26350,26350,0
|
|
20240819,200000,4142471900,26350,26350,26350,26350,0
|
|
20240819,195900,4142471900,26350,26350,26350,26350,0
|
|
20240819,195800,4142471900,26350,26350,26350,26350,0
|
|
20240819,195700,4142471900,26350,26350,26350,26350,1275
|
|
20240819,195600,4142471900,26350,26350,26350,26350,0
|
|
20240819,195500,4142471900,26350,26350,26350,26350,0
|
|
20240819,195400,4142471900,26350,26350,26350,26350,0
|
|
20240819,195300,4142471900,26350,26350,26350,26350,0
|
|
20240819,195200,4142471900,26350,26350,26350,26350,0
|
|
20240819,195100,4142471900,26350,26350,26350,26350,0
|
|
20240819,195000,4142471900,26350,26350,26350,26350,0
|
|
20240819,194900,4142471900,26350,26350,26350,26350,0
|
|
20240819,194800,4142471900,26350,26350,26350,26350,0
|
|
20240819,194700,4142471900,26350,26350,26350,26350,0
|
|
20240819,194600,4142471900,26350,26350,26350,26350,0
|
|
20240819,194500,4142471900,26350,26350,26350,26350,0
|
|
20240819,194400,4142471900,26350,26350,26350,26350,0
|
|
20240819,194300,4142471900,26350,26350,26350,26350,0
|
|
20240819,194200,4142471900,26350,26350,26350,26350,0
|
|
20240819,194100,4142471900,26350,26350,26350,26350,0
|
|
20240819,194000,4142471900,26350,26350,26350,26350,0
|
|
20240819,193900,4142471900,26350,26350,26350,26350,0
|
|
20240819,193800,4142471900,26350,26350,26350,26350,0
|
|
20240819,193700,4142471900,26350,26350,26350,26350,0
|
|
20240819,193600,4142471900,26350,26350,26350,26350,0
|
|
20240819,193500,4142471900,26350,26350,26350,26350,0
|
|
20240819,193400,4142471900,26350,26350,26350,26350,0
|
|
20240819,193300,4142471900,26350,26350,26350,26350,0
|
|
20240819,193200,4142471900,26350,26350,26350,26350,0
|
|
20240819,193100,4142471900,26350,26350,26350,26350,0
|
|
20240819,193000,4142471900,26350,26350,26350,26350,0
|
|
20240819,192900,4142471900,26350,26350,26350,26350,0
|
|
20240819,192800,4142471900,26350,26350,26350,26350,0
|
|
20240819,192700,4142471900,26350,26350,26350,26350,1275
|
|
20240819,192600,4142471900,26350,26350,26350,26350,0
|
|
20240819,192500,4142471900,26350,26350,26350,26350,0
|
|
20240819,192400,4142471900,26350,26350,26350,26350,0
|
|
20240819,192300,4142471900,26350,26350,26350,26350,0
|
|
20240819,192200,4142471900,26350,26350,26350,26350,0
|
|
20240819,192100,4142471900,26350,26350,26350,26350,0
|
|
20240819,192000,4142471900,26350,26350,26350,26350,0
|
|
20240819,191900,4142471900,26350,26350,26350,26350,0
|
|
20240819,191800,4142471900,26350,26350,26350,26350,0
|
|
20240819,191700,4142471900,26350,26350,26350,26350,0
|
|
20240819,191600,4142471900,26350,26350,26350,26350,0
|
|
20240819,191500,4142471900,26350,26350,26350,26350,0
|
|
20240819,191400,4142471900,26350,26350,26350,26350,0
|
|
20240819,191300,4142471900,26350,26350,26350,26350,0
|
|
20240819,191200,4142471900,26350,26350,26350,26350,0
|
|
20240819,191100,4142471900,26350,26350,26350,26350,0
|
|
20240819,191000,4142471900,26350,26350,26350,26350,0
|
|
20240819,190900,4142471900,26350,26350,26350,26350,0
|
|
20240819,190800,4142471900,26350,26350,26350,26350,0
|
|
20240819,190700,4142471900,26350,26350,26350,26350,0
|
|
20240819,190600,4142471900,26350,26350,26350,26350,0
|
|
20240819,190500,4142471900,26350,26350,26350,26350,0
|
|
20240819,190400,4142471900,26350,26350,26350,26350,0
|
|
20240819,190300,4142471900,26350,26350,26350,26350,0
|
|
20240819,190200,4142471900,26350,26350,26350,26350,0
|
|
20240819,190100,4142471900,26350,26350,26350,26350,0
|
|
20240819,190000,4142471900,26350,26350,26350,26350,0
|
|
20240819,185900,4142471900,26350,26350,26350,26350,0
|
|
20240819,185800,4142471900,26350,26350,26350,26350,0
|
|
20240819,185700,4142471900,26350,26350,26350,26350,1275
|
|
20240819,185600,4142471900,26350,26350,26350,26350,0
|
|
20240819,185500,4142471900,26350,26350,26350,26350,0
|
|
20240819,185400,4142471900,26350,26350,26350,26350,0
|
|
20240819,185300,4142471900,26350,26350,26350,26350,0
|
|
20240819,185200,4142471900,26350,26350,26350,26350,0
|
|
20240819,185100,4142471900,26350,26350,26350,26350,0
|
|
20240819,185000,4142471900,26350,26350,26350,26350,0
|
|
20240819,184900,4142471900,26350,26350,26350,26350,0
|
|
20240819,184800,4142471900,26350,26350,26350,26350,0
|
|
20240819,184700,4142471900,26350,26350,26350,26350,0
|
|
20240819,184600,4142471900,26350,26350,26350,26350,0
|
|
20240819,184500,4142471900,26350,26350,26350,26350,0
|
|
20240819,184400,4142471900,26350,26350,26350,26350,0
|
|
20240819,184300,4142471900,26350,26350,26350,26350,0
|
|
20240819,184200,4142471900,26350,26350,26350,26350,0
|
|
20240819,184100,4142471900,26350,26350,26350,26350,0
|
|
20240819,184000,4142471900,26350,26350,26350,26350,0
|
|
20240819,183900,4142471900,26350,26350,26350,26350,0
|
|
20240819,183800,4142471900,26350,26350,26350,26350,0
|
|
20240819,183700,4142471900,26350,26350,26350,26350,0
|
|
20240819,183600,4142471900,26350,26350,26350,26350,0
|
|
20240819,183500,4142471900,26350,26350,26350,26350,0
|
|
20240819,183400,4142471900,26350,26350,26350,26350,0
|
|
20240819,183300,4142471900,26350,26350,26350,26350,0
|
|
20240819,183200,4142471900,26350,26350,26350,26350,0
|
|
20240819,183100,4142471900,26350,26350,26350,26350,0
|
|
20240819,183000,4142471900,26350,26350,26350,26350,0
|
|
20240819,182900,4142471900,26350,26350,26350,26350,0
|
|
20240819,182800,4142471900,26350,26350,26350,26350,0
|
|
20240819,182700,4142471900,26350,26350,26350,26350,1275
|
|
20240819,182600,4142471900,26350,26350,26350,26350,0
|
|
20240819,182500,4142471900,26350,26350,26350,26350,0
|
|
20240819,182400,4142471900,26350,26350,26350,26350,0
|
|
20240819,182300,4142471900,26350,26350,26350,26350,0
|
|
20240819,182200,4142471900,26350,26350,26350,26350,0
|
|
20240819,182100,4142471900,26350,26350,26350,26350,0
|
|
20240819,182000,4142471900,26350,26350,26350,26350,0
|
|
20240819,181900,4142471900,26350,26350,26350,26350,0
|
|
20240819,181800,4142471900,26350,26350,26350,26350,0
|
|
20240819,181700,4142471900,26350,26350,26350,26350,0
|
|
20240819,181600,4142471900,26350,26350,26350,26350,0
|
|
20240819,181500,4142471900,26350,26350,26350,26350,0
|
|
20240819,181400,4142471900,26350,26350,26350,26350,0
|
|
20240819,181300,4142471900,26350,26350,26350,26350,0
|
|
20240819,181200,4142471900,26350,26350,26350,26350,0
|
|
20240819,181100,4142471900,26350,26350,26350,26350,0
|
|
20240819,181000,4142471900,26350,26350,26350,26350,0
|
|
20240819,180900,4142471900,26350,26350,26350,26350,0
|
|
20240819,180800,4142471900,26350,26350,26350,26350,0
|
|
20240819,180700,4142471900,26350,26350,26350,26350,0
|
|
20240819,180600,4142471900,26350,26350,26350,26350,0
|
|
20240819,180500,4142471900,26350,26350,26350,26350,0
|
|
20240819,180400,4142471900,26350,26350,26350,26350,0
|
|
20240819,180300,4142471900,26350,26350,26350,26350,0
|
|
20240819,180200,4142471900,26350,26350,26350,26350,0
|
|
20240819,180100,4142471900,26350,26350,26350,26350,0
|
|
20240819,180000,4142471900,26350,26350,26350,26350,0
|
|
20240819,175900,4142471900,26350,26350,26350,26350,0
|
|
20240819,175800,4142471900,26350,26350,26350,26350,0
|
|
20240819,175700,4142471900,26350,26350,26350,26350,1275
|
|
20240819,175600,4142471900,26350,26350,26350,26350,0
|
|
20240819,175500,4142471900,26350,26350,26350,26350,0
|
|
20240819,175400,4142471900,26350,26350,26350,26350,0
|
|
20240819,175300,4142471900,26350,26350,26350,26350,0
|
|
20240819,175200,4142471900,26350,26350,26350,26350,0
|
|
20240819,175100,4142471900,26350,26350,26350,26350,0
|
|
20240819,175000,4142471900,26350,26350,26350,26350,0
|
|
20240819,174900,4142471900,26350,26350,26350,26350,0
|
|
20240819,174800,4142471900,26350,26350,26350,26350,0
|
|
20240819,174700,4142471900,26350,26350,26350,26350,0
|
|
20240819,174600,4142471900,26350,26350,26350,26350,0
|
|
20240819,174500,4142471900,26350,26350,26350,26350,0
|
|
20240819,174400,4142471900,26350,26350,26350,26350,0
|
|
20240819,174300,4142471900,26350,26350,26350,26350,0
|
|
20240819,174200,4142471900,26350,26350,26350,26350,0
|
|
20240819,174100,4142471900,26350,26350,26350,26350,0
|
|
20240819,174000,4142471900,26350,26350,26350,26350,0
|
|
20240819,173900,4142471900,26350,26350,26350,26350,0
|
|
20240819,173800,4142471900,26350,26350,26350,26350,0
|
|
20240819,173700,4142471900,26350,26350,26350,26350,0
|
|
20240819,173600,4142471900,26350,26350,26350,26350,0
|
|
20240819,173500,4142471900,26350,26350,26350,26350,0
|
|
20240819,173400,4142471900,26350,26350,26350,26350,0
|
|
20240819,173300,4142471900,26350,26350,26350,26350,0
|
|
20240819,173200,4142471900,26350,26350,26350,26350,0
|
|
20240819,173100,4142471900,26350,26350,26350,26350,0
|
|
20240819,173000,4142471900,26350,26350,26350,26350,0
|
|
20240819,172900,4142471900,26350,26350,26350,26350,0
|
|
20240819,172800,4142471900,26350,26350,26350,26350,0
|
|
20240819,172700,4142471900,26350,26350,26350,26350,1275
|
|
20240819,172600,4142471900,26350,26350,26350,26350,0
|
|
20240819,172500,4142471900,26350,26350,26350,26350,0
|
|
20240819,172400,4142471900,26350,26350,26350,26350,0
|
|
20240819,172300,4142471900,26350,26350,26350,26350,0
|
|
20240819,172200,4142471900,26350,26350,26350,26350,0
|
|
20240819,172100,4142471900,26350,26350,26350,26350,0
|
|
20240819,172000,4142471900,26350,26350,26350,26350,0
|
|
20240819,171900,4142471900,26350,26350,26350,26350,0
|
|
20240819,171800,4142471900,26350,26350,26350,26350,0
|
|
20240819,171700,4142471900,26350,26350,26350,26350,0
|
|
20240819,171600,4142471900,26350,26350,26350,26350,0
|
|
20240819,171500,4142471900,26350,26350,26350,26350,0
|
|
20240819,171400,4142471900,26350,26350,26350,26350,0
|
|
20240819,171300,4142471900,26350,26350,26350,26350,0
|
|
20240819,171200,4142471900,26350,26350,26350,26350,0
|
|
20240819,171100,4142471900,26350,26350,26350,26350,0
|
|
20240819,171000,4142471900,26350,26350,26350,26350,0
|
|
20240819,170900,4142471900,26350,26350,26350,26350,0
|
|
20240819,170800,4142471900,26350,26350,26350,26350,0
|
|
20240819,170700,4142471900,26350,26350,26350,26350,0
|
|
20240819,170600,4142471900,26350,26350,26350,26350,0
|
|
20240819,170500,4142471900,26350,26350,26350,26350,0
|
|
20240819,170400,4142471900,26350,26350,26350,26350,0
|
|
20240819,170300,4142471900,26350,26350,26350,26350,0
|
|
20240819,170200,4142471900,26350,26350,26350,26350,0
|
|
20240819,170100,4142471900,26350,26350,26350,26350,0
|
|
20240819,170000,4142471900,26350,26350,26350,26350,0
|
|
20240819,165900,4142471900,26350,26350,26350,26350,0
|
|
20240819,165800,4142471900,26350,26350,26350,26350,0
|
|
20240819,165700,4142471900,26350,26350,26350,26350,1275
|
|
20240819,165600,4142471900,26350,26350,26350,26350,0
|
|
20240819,165500,4142471900,26350,26350,26350,26350,0
|
|
20240819,165400,4142471900,26350,26350,26350,26350,0
|
|
20240819,165300,4142471900,26350,26350,26350,26350,0
|
|
20240819,165200,4142471900,26350,26350,26350,26350,0
|
|
20240819,165100,4142471900,26350,26350,26350,26350,0
|
|
20240819,165000,4142471900,26350,26350,26350,26350,0
|
|
20240819,164900,4142471900,26350,26350,26350,26350,0
|
|
20240819,164800,4142471900,26350,26350,26350,26350,0
|
|
20240819,164700,4142471900,26350,26350,26350,26350,0
|
|
20240819,164600,4142471900,26350,26350,26350,26350,0
|
|
20240819,164500,4142471900,26350,26350,26350,26350,0
|
|
20240819,164400,4142471900,26350,26350,26350,26350,0
|
|
20240819,164300,4142471900,26350,26350,26350,26350,0
|
|
20240819,164200,4142471900,26350,26350,26350,26350,0
|
|
20240819,164100,4142471900,26350,26350,26350,26350,0
|
|
20240819,164000,4142471900,26350,26350,26350,26350,0
|
|
20240819,163900,4142471900,26350,26350,26350,26350,0
|
|
20240819,163800,4142471900,26350,26350,26350,26350,0
|
|
20240819,163700,4142471900,26350,26350,26350,26350,0
|
|
20240819,163600,4142471900,26350,26350,26350,26350,0
|
|
20240819,163500,4142471900,26350,26350,26350,26350,0
|
|
20240819,163400,4142471900,26350,26350,26350,26350,0
|
|
20240819,163300,4142471900,26350,26350,26350,26350,0
|
|
20240819,163200,4142471900,26350,26350,26350,26350,0
|
|
20240819,163100,4142471900,26350,26350,26350,26350,0
|
|
20240819,163000,4142471900,26350,26350,26350,26350,0
|
|
20240819,162900,4142471900,26350,26350,26350,26350,0
|
|
20240819,162800,4142471900,26350,26350,26350,26350,0
|
|
20240819,162700,4142471900,26350,26350,26350,26350,1275
|
|
20240819,162600,4142471900,26350,26350,26350,26350,0
|
|
20240819,162500,4142471900,26350,26350,26350,26350,0
|
|
20240819,162400,4142471900,26350,26350,26350,26350,0
|
|
20240819,162300,4142471900,26350,26350,26350,26350,0
|
|
20240819,162200,4142471900,26350,26350,26350,26350,0
|
|
20240819,162100,4142471900,26350,26350,26350,26350,0
|
|
20240819,162000,4142471900,26350,26350,26350,26350,0
|
|
20240819,161900,4142471900,26350,26350,26350,26350,0
|
|
20240819,161800,4142471900,26350,26350,26350,26350,0
|
|
20240819,161700,4142471900,26350,26350,26350,26350,0
|
|
20240819,161600,4142471900,26350,26350,26350,26350,0
|
|
20240819,161500,4142471900,26350,26350,26350,26350,0
|
|
20240819,161400,4142471900,26350,26350,26350,26350,0
|
|
20240819,161300,4142471900,26350,26350,26350,26350,0
|
|
20240819,161200,4142471900,26350,26350,26350,26350,0
|
|
20240819,161100,4142471900,26350,26350,26350,26350,0
|
|
20240819,161000,4142471900,26350,26350,26350,26350,0
|
|
20240819,160900,4142471900,26350,26350,26350,26350,0
|
|
20240819,160800,4142471900,26350,26350,26350,26350,0
|
|
20240819,160700,4142471900,26350,26350,26350,26350,0
|
|
20240819,160600,4142471900,26350,26350,26350,26350,0
|
|
20240819,160500,4142471900,26350,26350,26350,26350,0
|
|
20240819,160400,4142471900,26350,26350,26350,26350,0
|
|
20240819,160300,4142471900,26350,26350,26350,26350,0
|
|
20240819,160200,4142471900,26350,26350,26350,26350,0
|
|
20240819,160100,4142471900,26350,26350,26350,26350,0
|
|
20240819,160000,4142471900,26350,26350,26350,26350,0
|
|
20240819,155900,4142471900,26350,26350,26350,26350,0
|
|
20240819,155800,4142471900,26350,26350,26350,26350,0
|
|
20240819,155700,4142471900,26350,26350,26350,26350,1275
|
|
20240819,155600,4142471900,26350,26350,26350,26350,0
|
|
20240819,155500,4142471900,26350,26350,26350,26350,0
|
|
20240819,155400,4142471900,26350,26350,26350,26350,0
|
|
20240819,155300,4142471900,26350,26350,26350,26350,0
|
|
20240819,155200,4142471900,26350,26350,26350,26350,0
|
|
20240819,155100,4142471900,26350,26350,26350,26350,0
|
|
20240819,155000,4142471900,26350,26350,26350,26350,0
|
|
20240819,154900,4142471900,26350,26350,26350,26350,0
|
|
20240819,154800,4142471900,26350,26350,26350,26350,0
|
|
20240819,154700,4142471900,26350,26350,26350,26350,0
|
|
20240819,154600,4142471900,26350,26350,26350,26350,0
|
|
20240819,154500,4142471900,26350,26350,26350,26350,0
|
|
20240819,154400,4142471900,26350,26350,26350,26350,0
|
|
20240819,154300,4142471900,26350,26350,26350,26350,0
|
|
20240819,154200,4142471900,26350,26350,26350,26350,0
|
|
20240819,154100,4142471900,26350,26350,26350,26350,0
|
|
20240819,154000,4142471900,26350,26350,26350,26350,0
|
|
20240819,153900,4142471900,26350,26350,26350,26350,0
|
|
20240819,153800,4142471900,26350,26350,26350,26350,0
|
|
20240819,153700,4142471900,26350,26350,26350,26350,0
|
|
20240819,153600,4142471900,26350,26350,26350,26350,0
|
|
20240819,153500,4142471900,26350,26350,26350,26350,0
|
|
20240819,153400,4142471900,26350,26350,26350,26350,0
|
|
20240819,153300,4142471900,26350,26350,26350,26350,0
|
|
20240819,153200,4142471900,26350,26350,26350,26350,0
|
|
20240819,153100,4142471900,26350,26350,26350,26350,0
|
|
20240819,153000,4142471900,26350,26350,26350,26350,1275
|
|
20240819,152900,4108875650,26350,26350,26350,26350,0
|
|
20240819,152800,4108875650,26350,26350,26350,26350,0
|
|
20240819,152700,4108875650,26350,26350,26350,26350,0
|
|
20240819,152600,4108875650,26350,26350,26350,26350,0
|
|
20240819,152500,4108875650,26350,26350,26350,26350,0
|
|
20240819,152400,4108875650,26350,26350,26350,26350,0
|
|
20240819,152300,4108875650,26350,26350,26350,26350,0
|
|
20240819,152200,4108875650,26350,26350,26350,26350,0
|
|
20240819,152100,4108875650,26350,26350,26350,26350,0
|
|
20240819,152000,4108875650,26350,26350,26350,26350,0
|
|
20240819,151900,4108875650,26350,26250,26350,26250,232
|
|
20240819,151800,4102784850,26300,26350,26450,26300,109
|
|
20240819,151700,4099907200,26400,26350,26400,26350,122
|
|
20240819,151600,4096689850,26350,26250,26350,26250,48
|
|
20240819,151500,4095425550,26350,26200,26350,26200,215
|
|
20240819,151400,4089781150,26150,26300,26350,26150,18
|
|
20240819,151300,4089308850,26350,26350,26350,26150,1943
|
|
20240819,151200,4038288650,26350,26350,26350,26300,17
|
|
20240819,151100,4037841200,26350,26350,26350,26300,181
|
|
20240819,151000,4033080450,26350,26300,26350,26300,18
|
|
20240819,150900,4032606900,26300,26250,26300,26250,90
|
|
20240819,150800,4030244200,26300,26250,26300,26250,102
|
|
20240819,150700,4027566250,26250,26300,26300,26250,104
|
|
20240819,150600,4024836050,26300,26300,26300,26250,94
|
|
20240819,150500,4022365250,26300,26300,26350,26300,33
|
|
20240819,150400,4021497200,26300,26350,26350,26300,467
|
|
20240819,150300,4009214850,26350,26350,26350,26350,6
|
|
20240819,150200,4009056750,26350,26300,26350,26300,76
|
|
20240819,150100,4007057800,26350,26400,26400,26350,537
|
|
20240819,150000,3992881250,26400,26300,26400,26300,224
|
|
20240819,145900,3986978800,26300,26300,26350,26300,78
|
|
20240819,145800,3984926250,26300,26250,26300,26250,131
|
|
20240819,145700,3981487350,26300,26300,26300,26250,280
|
|
20240819,145600,3974136850,26300,26300,26300,26300,70
|
|
20240819,145500,3972295850,26350,26350,26350,26350,16
|
|
20240819,145400,3971874250,26350,26350,26400,26350,97
|
|
20240819,145300,3969318150,26350,26350,26400,26350,315
|
|
20240819,145200,3961015900,26400,26400,26400,26400,3
|
|
20240819,145100,3960936700,26350,26400,26400,26350,185
|
|
20240819,145000,3956053200,26400,26400,26400,26350,67
|
|
20240819,144900,3954284850,26350,26350,26350,26350,141
|
|
20240819,144800,3950569500,26350,26400,26400,26350,113
|
|
20240819,144700,3947591800,26400,26400,26400,26400,0
|
|
20240819,144600,3947591800,26400,26400,26400,26400,6
|
|
20240819,144500,3947433400,26400,26400,26400,26400,38
|
|
20240819,144400,3946430200,26400,26350,26400,26350,7
|
|
20240819,144300,3946245450,26400,26350,26400,26350,188
|
|
20240819,144200,3941291500,26350,26350,26350,26350,7
|
|
20240819,144100,3941107050,26350,26300,26350,26300,8
|
|
20240819,144000,3940896500,26300,26300,26300,26250,245
|
|
20240819,143900,3934463600,26300,26300,26300,26300,201
|
|
20240819,143800,3929177300,26350,26350,26350,26300,10
|
|
20240819,143700,3928913850,26300,26350,26350,26300,38
|
|
20240819,143600,3927913300,26350,26300,26350,26300,122
|
|
20240819,143500,3924701800,26300,26300,26300,26300,76
|
|
20240819,143400,3922703000,26250,26300,26350,26250,152
|
|
20240819,143300,3918710200,26300,26300,26300,26300,1
|
|
20240819,143200,3918683900,26350,26250,26350,26250,126
|
|
20240819,143100,3915371650,26250,26350,26350,26250,733
|
|
20240819,143000,3896082550,26350,26350,26350,26350,250
|
|
20240819,142900,3889495050,26350,26350,26350,26350,503
|
|
20240819,142800,3876241000,26450,26400,26450,26350,437
|
|
20240819,142700,3864704850,26400,26400,26400,26400,0
|
|
20240819,142600,3864704850,26400,26400,26400,26400,40
|
|
20240819,142500,3863648850,26400,26400,26400,26400,212
|
|
20240819,142400,3858052050,26450,26450,26450,26450,0
|
|
20240819,142300,3858052050,26450,26450,26450,26450,14
|
|
20240819,142200,3857681750,26450,26450,26450,26450,130
|
|
20240819,142100,3854243250,26450,26450,26450,26450,33
|
|
20240819,142000,3853370400,26450,26450,26450,26450,19
|
|
20240819,141900,3852867850,26500,26500,26500,26500,48
|
|
20240819,141800,3851595850,26500,26450,26500,26450,244
|
|
20240819,141700,3845141800,26450,26500,26500,26450,1245
|
|
20240819,141600,3812174950,26500,26500,26500,26500,150
|
|
20240819,141500,3808199950,26500,26500,26500,26500,0
|
|
20240819,141400,3808199950,26500,26500,26500,26500,0
|
|
20240819,141300,3808199950,26500,26500,26500,26500,1
|
|
20240819,141200,3808173450,26550,26500,26550,26500,25
|
|
20240819,141100,3807510850,26500,26500,26500,26500,137
|
|
20240819,141000,3803880350,26500,26500,26500,26500,0
|
|
20240819,140900,3803880350,26500,26500,26500,26500,233
|
|
20240819,140800,3797705850,26500,26500,26550,26500,193
|
|
20240819,140700,3792586300,26550,26550,26550,26550,15
|
|
20240819,140600,3792188050,26500,26550,26550,26500,55
|
|
20240819,140500,3790730500,26550,26550,26550,26550,10
|
|
20240819,140400,3790465000,26550,26550,26550,26550,21
|
|
20240819,140300,3789907450,26550,26550,26550,26550,0
|
|
20240819,140200,3789907450,26550,26550,26550,26550,0
|
|
20240819,140100,3789907450,26550,26500,26550,26500,150
|
|
20240819,140000,3785929950,26550,26550,26550,26550,380
|
|
20240819,135900,3775840950,26550,26550,26550,26550,17
|
|
20240819,135800,3775389600,26550,26550,26550,26550,1
|
|
20240819,135700,3775363050,26550,26550,26550,26550,0
|
|
20240819,135600,3775363050,26550,26550,26550,26550,100
|
|
20240819,135500,3772708050,26550,26550,26550,26550,5
|
|
20240819,135400,3772575300,26550,26550,26550,26550,0
|
|
20240819,135300,3772575300,26550,26550,26600,26550,93
|
|
20240819,135200,3770103250,26600,26550,26600,26550,21
|
|
20240819,135100,3769544700,26600,26600,26600,26600,19
|
|
20240819,135000,3769039300,26600,26600,26600,26600,24
|
|
20240819,134900,3768400900,26600,26600,26600,26600,5
|
|
20240819,134800,3768267900,26550,26550,26550,26550,115
|
|
20240819,134700,3765214650,26500,26550,26550,26500,704
|
|
20240819,134600,3746530850,26550,26550,26550,26550,164
|
|
20240819,134500,3742176650,26550,26600,26600,26550,701
|
|
20240819,134400,3723536350,26600,26600,26600,26600,0
|
|
20240819,134300,3723536350,26600,26600,26600,26600,2
|
|
20240819,134200,3723483150,26600,26600,26600,26600,184
|
|
20240819,134100,3718588750,26600,26700,26700,26600,373
|
|
20240819,134000,3708651100,26650,26650,26650,26650,12
|
|
20240819,133900,3708331300,26700,26700,26700,26700,0
|
|
20240819,133800,3708331300,26700,26700,26700,26700,0
|
|
20240819,133700,3708331300,26700,26700,26700,26700,0
|
|
20240819,133600,3708331300,26700,26700,26700,26700,0
|
|
20240819,133500,3708331300,26700,26700,26700,26700,6
|
|
20240819,133400,3708171100,26700,26700,26700,26700,0
|
|
20240819,133300,3708171100,26700,26700,26700,26700,0
|
|
20240819,133200,3708171100,26700,26700,26700,26700,48
|
|
20240819,133100,3706889500,26700,26700,26700,26700,0
|
|
20240819,133000,3706889500,26700,26700,26700,26700,1
|
|
20240819,132900,3706862800,26700,26750,26750,26700,24
|
|
20240819,132800,3706220900,26750,26750,26750,26750,0
|
|
20240819,132700,3706220900,26750,26750,26750,26750,0
|
|
20240819,132600,3706220900,26750,26750,26750,26750,42
|
|
20240819,132500,3705097400,26750,26750,26750,26750,10
|
|
20240819,132400,3704829900,26700,26750,26750,26700,4
|
|
20240819,132300,3704723000,26700,26750,26750,26700,67
|
|
20240819,132200,3702932750,26750,26750,26750,26750,4
|
|
20240819,132100,3702825750,26750,26750,26750,26750,10
|
|
20240819,132000,3702558250,26700,26700,26700,26700,0
|
|
20240819,131900,3702558250,26700,26700,26700,26700,0
|
|
20240819,131800,3702558250,26700,26750,26750,26700,35
|
|
20240819,131700,3701622100,26700,26700,26700,26700,4
|
|
20240819,131600,3701515300,26700,26700,26700,26700,1
|
|
20240819,131500,3701488600,26700,26700,26700,26700,3
|
|
20240819,131400,3701408500,26700,26700,26700,26700,10
|
|
20240819,131300,3701141500,26700,26700,26700,26700,0
|
|
20240819,131200,3701141500,26700,26700,26700,26700,88
|
|
20240819,131100,3698791900,26700,26700,26700,26700,21
|
|
20240819,131000,3698231200,26700,26700,26700,26700,0
|
|
20240819,130900,3698231200,26700,26750,26750,26700,152
|
|
20240819,130800,3694165700,26750,26750,26750,26750,0
|
|
20240819,130700,3694165700,26750,26750,26750,26750,152
|
|
20240819,130600,3690099700,26750,26750,26750,26750,3
|
|
20240819,130500,3690019450,26750,26750,26750,26750,0
|
|
20240819,130400,3690019450,26750,26750,26750,26750,0
|
|
20240819,130300,3690019450,26750,26750,26750,26750,1
|
|
20240819,130200,3689992700,26750,26750,26750,26750,41
|
|
20240819,130100,3688895950,26750,26750,26750,26750,0
|
|
20240819,130000,3688895950,26750,26750,26750,26750,0
|
|
20240819,125900,3688895950,26750,26750,26750,26750,0
|
|
20240819,125800,3688895950,26750,26750,26750,26750,5
|
|
20240819,125700,3688762200,26750,26750,26750,26750,50
|
|
20240819,125600,3687424700,26750,26750,26750,26750,0
|
|
20240819,125500,3687424700,26750,26750,26750,26750,0
|
|
20240819,125400,3687424700,26750,26750,26750,26750,25
|
|
20240819,125300,3686755950,26750,26750,26750,26750,0
|
|
20240819,125200,3686755950,26750,26700,26750,26700,194
|
|
20240819,125100,3681576000,26700,26700,26700,26700,1
|
|
20240819,125000,3681549300,26700,26700,26700,26700,1
|
|
20240819,124900,3681522600,26750,26750,26750,26750,5
|
|
20240819,124800,3681388850,26650,26650,26650,26650,0
|
|
20240819,124700,3681388850,26650,26650,26650,26650,0
|
|
20240819,124600,3681388850,26650,26650,26650,26650,0
|
|
20240819,124500,3681388850,26650,26650,26650,26650,22
|
|
20240819,124400,3680802550,26650,26650,26650,26650,9
|
|
20240819,124300,3680562700,26650,26650,26650,26650,101
|
|
20240819,124200,3677871050,26650,26700,26700,26650,158
|
|
20240819,124100,3673654300,26750,26750,26750,26750,70
|
|
20240819,124000,3671781800,26650,26650,26650,26650,5
|
|
20240819,123900,3671648550,26650,26650,26650,26650,29
|
|
20240819,123800,3670875700,26600,26600,26600,26600,253
|
|
20240819,123700,3664145900,26600,26700,26700,26600,2091
|
|
20240819,123600,3608482850,26700,26700,26700,26700,0
|
|
20240819,123500,3608482850,26700,26700,26700,26700,0
|
|
20240819,123400,3608482850,26700,26700,26700,26700,1
|
|
20240819,123300,3608456150,26700,26700,26700,26650,489
|
|
20240819,123200,3595399900,26650,26750,26750,26600,2663
|
|
20240819,123100,3524520350,26750,26750,26750,26750,611
|
|
20240819,123000,3508176100,26800,26800,26800,26800,0
|
|
20240819,122900,3508176100,26800,26800,26800,26800,66
|
|
20240819,122800,3506407300,26800,26800,26800,26800,0
|
|
20240819,122700,3506407300,26800,26800,26800,26800,20
|
|
20240819,122600,3505871300,26800,26850,26850,26800,324
|
|
20240819,122500,3497188050,26850,26850,26850,26850,0
|
|
20240819,122400,3497188050,26850,26850,26850,26850,0
|
|
20240819,122300,3497188050,26850,26850,26850,26850,519
|
|
20240819,122200,3483252900,26850,26850,26850,26850,23
|
|
20240819,122100,3482635350,26900,26900,26900,26900,0
|
|
20240819,122000,3482635350,26900,26900,26900,26900,9
|
|
20240819,121900,3482393250,26900,26900,26900,26900,11
|
|
20240819,121800,3482097350,26950,26950,26950,26950,76
|
|
20240819,121700,3480049150,26950,26950,26950,26950,360
|
|
20240819,121600,3470347150,26950,26950,26950,26950,30
|
|
20240819,121500,3469538650,26900,26950,26950,26900,16
|
|
20240819,121400,3469107800,26900,26900,26900,26900,2
|
|
20240819,121300,3469054000,26900,26900,26900,26900,52
|
|
20240819,121200,3467655200,26900,26900,26900,26900,9
|
|
20240819,121100,3467413100,26900,26900,26900,26900,102
|
|
20240819,121000,3464669300,26850,26850,26850,26850,90
|
|
20240819,120900,3462252800,26850,26800,26850,26800,108
|
|
20240819,120800,3459355750,26800,26800,26800,26800,0
|
|
20240819,120700,3459355750,26800,26850,26850,26800,22
|
|
20240819,120600,3458766100,26950,26850,26950,26800,93
|
|
20240819,120500,3456270900,26800,26850,26850,26800,62
|
|
20240819,120400,3454609250,26950,26950,26950,26950,0
|
|
20240819,120300,3454609250,26950,26950,26950,26950,0
|
|
20240819,120200,3454609250,26950,26850,26950,26850,1051
|
|
20240819,120100,3426293600,26800,26800,26800,26800,127
|
|
20240819,120000,3422890000,26750,26700,26750,26700,95
|
|
20240819,115900,3420349950,26700,26700,26750,26700,9
|
|
20240819,115800,3420109300,26650,26650,26750,26650,33
|
|
20240819,115700,3419229150,26750,26650,26750,26650,60
|
|
20240819,115600,3417624500,26750,26700,26750,26650,439
|
|
20240819,115500,3405917750,26600,26650,26650,26600,379
|
|
20240819,115400,3395821200,26700,26700,26700,26700,441
|
|
20240819,115300,3384046500,26700,26700,26700,26700,66
|
|
20240819,115200,3382284300,26650,26700,26700,26650,151
|
|
20240819,115100,3378259100,26650,26600,26700,26600,340
|
|
20240819,115000,3369203700,26550,26650,26650,26550,1189
|
|
20240819,114900,3337546550,26700,26700,26750,26700,913
|
|
20240819,114800,3313163950,26750,26750,26750,26750,39
|
|
20240819,114700,3312120700,26750,26750,26750,26750,201
|
|
20240819,114600,3306743950,26750,26750,26750,26750,31
|
|
20240819,114500,3305914700,26750,26750,26750,26750,101
|
|
20240819,114400,3303212950,26750,26750,26750,26750,150
|
|
20240819,114300,3299200450,26800,26800,26800,26800,88
|
|
20240819,114200,3296842050,26800,26750,26800,26750,38
|
|
20240819,114100,3295824950,26750,26800,26800,26750,191
|
|
20240819,114000,3290714850,26800,26750,26800,26750,24
|
|
20240819,113900,3290072800,26800,26900,26950,26800,263
|
|
20240819,113800,3283013650,26800,26800,26800,26800,1
|
|
20240819,113700,3282986850,26850,26850,26850,26850,1
|
|
20240819,113600,3282960000,26850,26850,26850,26850,30
|
|
20240819,113500,3282154500,26800,26800,26950,26750,371
|
|
20240819,113400,3272218500,26900,26900,26900,26900,0
|
|
20240819,113300,3272218500,26900,26950,26950,26900,183
|
|
20240819,113200,3267295750,26850,26900,26950,26850,721
|
|
20240819,113100,3247930800,26900,26900,26950,26900,87
|
|
20240819,113000,3245590450,26900,26900,26900,26850,33
|
|
20240819,112900,3244704300,26900,26900,26900,26900,105
|
|
20240819,112800,3241879800,26900,27000,27000,26900,365
|
|
20240819,112700,3232052150,27000,27000,27000,27000,24
|
|
20240819,112600,3231404150,27050,27000,27050,27000,70
|
|
20240819,112500,3229514100,26950,26950,26950,26950,0
|
|
20240819,112400,3229514100,26950,26950,26950,26950,1
|
|
20240819,112300,3229487150,27000,26950,27000,26950,59
|
|
20240819,112200,3227897050,26950,26950,26950,26900,182
|
|
20240819,112100,3223000850,26950,26950,26950,26950,8
|
|
20240819,112000,3222785250,26950,26950,26950,26900,174
|
|
20240819,111900,3218096700,26950,26950,27000,26950,39
|
|
20240819,111800,3217045600,26950,27000,27000,26950,207
|
|
20240819,111700,3211456800,27000,27050,27050,27000,1177
|
|
20240819,111600,3179663500,27050,27050,27050,27050,60
|
|
20240819,111500,3178040500,27100,27150,27150,27100,51
|
|
20240819,111400,3176655900,27150,27100,27150,27050,338
|
|
20240819,111300,3167506300,27100,27150,27150,27100,153
|
|
20240819,111200,3163359500,27150,27150,27150,27150,31
|
|
20240819,111100,3162517850,27200,27200,27300,27200,421
|
|
20240819,111000,3151066300,27200,27250,27300,27200,46
|
|
20240819,110900,3149813000,27300,27300,27300,27300,316
|
|
20240819,110800,3141186200,27300,27200,27300,27200,236
|
|
20240819,110700,3134749100,27200,27150,27250,27150,351
|
|
20240819,110600,3125211850,27150,27200,27200,27150,195
|
|
20240819,110500,3119912350,27200,27100,27200,27100,511
|
|
20240819,110400,3106022300,27100,27050,27100,27050,98
|
|
20240819,110300,3103371350,27000,27050,27050,27000,54
|
|
20240819,110200,3101913300,27000,26950,27050,26950,64
|
|
20240819,110100,3100185550,26950,26950,27000,26900,731
|
|
20240819,110000,3080485000,26950,27050,27050,26950,85
|
|
20240819,105900,3078191100,27000,27050,27050,27000,1446
|
|
20240819,105800,3039129000,27100,27000,27100,27000,132
|
|
20240819,105700,3035561850,27000,27100,27100,26950,3055
|
|
20240819,105600,2953028750,27100,27250,27250,27100,456
|
|
20240819,105500,2940629000,27300,27250,27300,27250,31
|
|
20240819,105400,2939782750,27250,27250,27300,27250,299
|
|
20240819,105300,2931632500,27250,27250,27250,27250,180
|
|
20240819,105200,2926727500,27300,27300,27350,27300,625
|
|
20240819,105100,2909664900,27350,27450,27450,27300,1000
|
|
20240819,105000,2882269500,27500,27450,27500,27450,4107
|
|
20240819,104900,2769513950,27450,27450,27450,27400,3433
|
|
20240819,104800,2675288300,27450,27450,27500,27350,3065
|
|
20240819,104700,2591205600,27450,27450,27450,27400,1058
|
|
20240819,104600,2562215150,27450,27450,27500,27400,1842
|
|
20240819,104500,2511577100,27400,27500,27550,27400,3522
|
|
20240819,104400,2414832500,27500,27350,27500,27300,7368
|
|
20240819,104300,2212580650,27350,27200,27350,27150,1340
|
|
20240819,104200,2176010100,27200,27200,27250,27200,774
|
|
20240819,104100,2154931950,27250,27250,27300,27250,924
|
|
20240819,104000,2129725350,27250,27250,27250,27200,16
|
|
20240819,103900,2129289550,27200,27200,27250,27200,102
|
|
20240819,103800,2126514500,27200,27200,27300,27150,230
|
|
20240819,103700,2120258300,27200,27200,27300,27200,259
|
|
20240819,103600,2113206300,27300,27300,27350,27250,129
|
|
20240819,103500,2109679150,27350,27200,27350,27200,951
|
|
20240819,103400,2083699500,27150,27250,27250,27150,480
|
|
20240819,103300,2070654450,27200,27200,27200,27200,113
|
|
20240819,103200,2067580850,27200,27100,27250,27100,97
|
|
20240819,103100,2064942600,27150,27250,27300,27150,702
|
|
20240819,103000,2045842900,27250,27350,27400,27250,1429
|
|
20240819,102900,2006740550,27300,27150,27450,27100,8993
|
|
20240819,102800,1760626400,27100,27200,27250,27050,2593
|
|
20240819,102700,1690179600,27200,26700,27300,26700,8965
|
|
20240819,102600,1447517350,26650,26700,26700,26650,419
|
|
20240819,102500,1436330300,26700,26650,26700,26650,551
|
|
20240819,102400,1421646100,26700,26600,26700,26600,553
|
|
20240819,102300,1406934050,26700,26700,26750,26700,274
|
|
20240819,102200,1399618200,26750,26700,26750,26550,428
|
|
20240819,102100,1388194400,26550,26600,26650,26550,429
|
|
20240819,102000,1376775500,26650,26650,26650,26650,0
|
|
20240819,101900,1376775500,26650,26600,26650,26600,411
|
|
20240819,101800,1365842650,26600,26600,26600,26600,262
|
|
20240819,101700,1358873450,26700,26650,26700,26600,43
|
|
20240819,101600,1357728950,26650,26700,26700,26650,313
|
|
20240819,101500,1349387200,26700,26650,26700,26650,754
|
|
20240819,101400,1329292950,26650,26600,26650,26600,908
|
|
20240819,101300,1305095850,26650,26650,26650,26650,13
|
|
20240819,101200,1304749400,26600,26650,26650,26600,5
|
|
20240819,101100,1304616250,26600,26650,26650,26600,11
|
|
20240819,101000,1304323600,26650,26600,26700,26550,344
|
|
20240819,100900,1295165950,26600,26600,26600,26600,262
|
|
20240819,100800,1288196750,26650,26600,26650,26600,54
|
|
20240819,100700,1286760100,26650,26650,26650,26650,4
|
|
20240819,100600,1286653500,26650,26650,26650,26500,467
|
|
20240819,100500,1274276800,26650,26550,26650,26550,257
|
|
20240819,100400,1267440550,26550,26500,26600,26500,237
|
|
20240819,100300,1261159550,26600,26550,26600,26500,143
|
|
20240819,100200,1257369200,26600,26500,26600,26500,258
|
|
20240819,100100,1250531100,26500,26600,26600,26500,134
|
|
20240819,100000,1246978950,26500,26500,26550,26500,179
|
|
20240819,095900,1242232900,26500,26600,26600,26500,110
|
|
20240819,095800,1239307000,26650,26650,26650,26650,0
|
|
20240819,095700,1239307000,26650,26650,26650,26600,40
|
|
20240819,095600,1238241100,26500,26500,26500,26500,5
|
|
20240819,095500,1238108600,26650,26650,26650,26650,5
|
|
20240819,095400,1237975350,26650,26650,26650,26650,104
|
|
20240819,095300,1235203750,26700,26550,26700,26450,740
|
|
20240819,095200,1215589450,26550,26600,26600,26550,32
|
|
20240819,095100,1214738850,26600,26550,26600,26550,2
|
|
20240819,095000,1214685700,26600,26600,26600,26600,76
|
|
20240819,094900,1212664100,26600,26500,26600,26500,148
|
|
20240819,094800,1208728550,26550,26550,26550,26500,122
|
|
20240819,094700,1205489500,26500,26500,26600,26500,324
|
|
20240819,094600,1196897800,26500,26650,26650,26500,1033
|
|
20240819,094500,1169495550,26650,26650,26650,26650,11
|
|
20240819,094400,1169202400,26650,26550,26650,26550,228
|
|
20240819,094300,1163143000,26600,26650,26650,26400,1795
|
|
20240819,094200,1115656400,26600,26500,26600,26500,1897
|
|
20240819,094100,1065329900,26500,26700,26700,26500,1590
|
|
20240819,094000,1022965100,26700,26800,26800,26700,27
|
|
20240819,093900,1022242600,26700,26700,26800,26700,417
|
|
20240819,093800,1011103800,26800,26900,26950,26700,861
|
|
20240819,093700,988023750,26950,27050,27050,26900,2907
|
|
20240819,093600,909587900,27050,27000,27150,26950,2768
|
|
20240819,093500,834798550,27000,26650,27150,26650,8009
|
|
20240819,093400,618598650,26650,26450,26850,26450,2194
|
|
20240819,093300,559986600,26550,26400,26650,26400,1172
|
|
20240819,093200,528882150,26400,26400,26450,26300,599
|
|
20240819,093100,513101300,26500,26250,26650,26250,4329
|
|
20240819,093000,398611700,26250,26200,26250,26200,16
|
|
20240819,092900,398191850,26250,26300,26300,26250,335
|
|
20240819,092800,389394350,26300,26250,26300,26250,38
|
|
20240819,092700,388396800,26300,26350,26350,26250,8
|
|
20240819,092600,388186250,26350,26300,26350,26300,542
|
|
20240819,092500,373931450,26250,26250,26250,26250,614
|
|
20240819,092400,357813950,26200,26250,26250,26200,21
|
|
20240819,092300,357263700,26200,26200,26200,26200,325
|
|
20240819,092200,348748700,26200,26250,26250,26200,70
|
|
20240819,092100,346912700,26200,26200,26250,26200,110
|
|
20240819,092000,344030650,26200,26250,26250,26200,116
|
|
20240819,091900,340989450,26250,26200,26250,26200,174
|
|
20240819,091800,336422050,26200,26250,26300,26150,765
|
|
20240819,091700,316402550,26300,26300,26300,26200,559
|
|
20240819,091600,301725700,26300,26200,26400,26200,639
|
|
20240819,091500,284887900,26200,26150,26300,26150,1034
|
|
20240819,091400,257768950,26100,26000,26150,26000,1370
|
|
20240819,091300,222092350,25950,25900,26050,25900,1034
|
|
20240819,091200,195240850,25900,25800,25900,25800,153
|
|
20240819,091100,191281150,25900,25850,25900,25850,113
|
|
20240819,091000,188359850,25900,25850,25900,25850,300
|
|
20240819,090900,180604700,25850,25700,25850,25700,122
|
|
20240819,090800,177452450,25800,25850,25850,25800,955
|
|
20240819,090700,152785400,25900,25900,25900,25850,999
|
|
20240819,090600,126918800,25800,25700,25850,25700,689
|
|
20240819,090500,109147100,25800,25700,25800,25700,1182
|
|
20240819,090400,78728350,25700,25700,25750,25700,171
|
|
20240819,090300,74331100,25750,25700,25750,25700,361
|
|
20240819,090200,65042350,25700,25600,25700,25600,56
|
|
20240819,090100,63608400,25600,25700,25700,25600,99
|
|
20240819,090000,61068400,25500,25800,25800,25500,2368
|