720 lines
38 KiB
CSV
720 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,205700,6083362550,27750,27750,27750,27750,1799
|
|
20240821,205600,6083362550,27750,27750,27750,27750,0
|
|
20240821,205500,6083362550,27750,27750,27750,27750,0
|
|
20240821,205400,6083362550,27750,27750,27750,27750,0
|
|
20240821,205300,6083362550,27750,27750,27750,27750,0
|
|
20240821,205200,6083362550,27750,27750,27750,27750,0
|
|
20240821,205100,6083362550,27750,27750,27750,27750,0
|
|
20240821,205000,6083362550,27750,27750,27750,27750,0
|
|
20240821,204900,6083362550,27750,27750,27750,27750,0
|
|
20240821,204800,6083362550,27750,27750,27750,27750,0
|
|
20240821,204700,6083362550,27750,27750,27750,27750,0
|
|
20240821,204600,6083362550,27750,27750,27750,27750,0
|
|
20240821,204500,6083362550,27750,27750,27750,27750,0
|
|
20240821,204400,6083362550,27750,27750,27750,27750,0
|
|
20240821,204300,6083362550,27750,27750,27750,27750,0
|
|
20240821,204200,6083362550,27750,27750,27750,27750,0
|
|
20240821,204100,6083362550,27750,27750,27750,27750,0
|
|
20240821,204000,6083362550,27750,27750,27750,27750,0
|
|
20240821,203900,6083362550,27750,27750,27750,27750,0
|
|
20240821,203800,6083362550,27750,27750,27750,27750,0
|
|
20240821,203700,6083362550,27750,27750,27750,27750,0
|
|
20240821,203600,6083362550,27750,27750,27750,27750,0
|
|
20240821,203500,6083362550,27750,27750,27750,27750,0
|
|
20240821,203400,6083362550,27750,27750,27750,27750,0
|
|
20240821,203300,6083362550,27750,27750,27750,27750,0
|
|
20240821,203200,6083362550,27750,27750,27750,27750,0
|
|
20240821,203100,6083362550,27750,27750,27750,27750,0
|
|
20240821,203000,6083362550,27750,27750,27750,27750,0
|
|
20240821,202900,6083362550,27750,27750,27750,27750,0
|
|
20240821,202800,6083362550,27750,27750,27750,27750,0
|
|
20240821,202700,6083362550,27750,27750,27750,27750,1799
|
|
20240821,202600,6083362550,27750,27750,27750,27750,0
|
|
20240821,202500,6083362550,27750,27750,27750,27750,0
|
|
20240821,202400,6083362550,27750,27750,27750,27750,0
|
|
20240821,202300,6083362550,27750,27750,27750,27750,0
|
|
20240821,202200,6083362550,27750,27750,27750,27750,0
|
|
20240821,202100,6083362550,27750,27750,27750,27750,0
|
|
20240821,202000,6083362550,27750,27750,27750,27750,0
|
|
20240821,201900,6083362550,27750,27750,27750,27750,0
|
|
20240821,201800,6083362550,27750,27750,27750,27750,0
|
|
20240821,201700,6083362550,27750,27750,27750,27750,0
|
|
20240821,201600,6083362550,27750,27750,27750,27750,0
|
|
20240821,201500,6083362550,27750,27750,27750,27750,0
|
|
20240821,201400,6083362550,27750,27750,27750,27750,0
|
|
20240821,201300,6083362550,27750,27750,27750,27750,0
|
|
20240821,201200,6083362550,27750,27750,27750,27750,0
|
|
20240821,201100,6083362550,27750,27750,27750,27750,0
|
|
20240821,201000,6083362550,27750,27750,27750,27750,0
|
|
20240821,200900,6083362550,27750,27750,27750,27750,0
|
|
20240821,200800,6083362550,27750,27750,27750,27750,0
|
|
20240821,200700,6083362550,27750,27750,27750,27750,0
|
|
20240821,200600,6083362550,27750,27750,27750,27750,0
|
|
20240821,200500,6083362550,27750,27750,27750,27750,0
|
|
20240821,200400,6083362550,27750,27750,27750,27750,0
|
|
20240821,200300,6083362550,27750,27750,27750,27750,0
|
|
20240821,200200,6083362550,27750,27750,27750,27750,0
|
|
20240821,200100,6083362550,27750,27750,27750,27750,0
|
|
20240821,200000,6083362550,27750,27750,27750,27750,0
|
|
20240821,195900,6083362550,27750,27750,27750,27750,0
|
|
20240821,195800,6083362550,27750,27750,27750,27750,0
|
|
20240821,195700,6083362550,27750,27750,27750,27750,1799
|
|
20240821,195600,6083362550,27750,27750,27750,27750,0
|
|
20240821,195500,6083362550,27750,27750,27750,27750,0
|
|
20240821,195400,6083362550,27750,27750,27750,27750,0
|
|
20240821,195300,6083362550,27750,27750,27750,27750,0
|
|
20240821,195200,6083362550,27750,27750,27750,27750,0
|
|
20240821,195100,6083362550,27750,27750,27750,27750,0
|
|
20240821,195000,6083362550,27750,27750,27750,27750,0
|
|
20240821,194900,6083362550,27750,27750,27750,27750,0
|
|
20240821,194800,6083362550,27750,27750,27750,27750,0
|
|
20240821,194700,6083362550,27750,27750,27750,27750,0
|
|
20240821,194600,6083362550,27750,27750,27750,27750,0
|
|
20240821,194500,6083362550,27750,27750,27750,27750,0
|
|
20240821,194400,6083362550,27750,27750,27750,27750,0
|
|
20240821,194300,6083362550,27750,27750,27750,27750,0
|
|
20240821,194200,6083362550,27750,27750,27750,27750,0
|
|
20240821,194100,6083362550,27750,27750,27750,27750,0
|
|
20240821,194000,6083362550,27750,27750,27750,27750,0
|
|
20240821,193900,6083362550,27750,27750,27750,27750,0
|
|
20240821,193800,6083362550,27750,27750,27750,27750,0
|
|
20240821,193700,6083362550,27750,27750,27750,27750,0
|
|
20240821,193600,6083362550,27750,27750,27750,27750,0
|
|
20240821,193500,6083362550,27750,27750,27750,27750,0
|
|
20240821,193400,6083362550,27750,27750,27750,27750,0
|
|
20240821,193300,6083362550,27750,27750,27750,27750,0
|
|
20240821,193200,6083362550,27750,27750,27750,27750,0
|
|
20240821,193100,6083362550,27750,27750,27750,27750,0
|
|
20240821,193000,6083362550,27750,27750,27750,27750,0
|
|
20240821,192900,6083362550,27750,27750,27750,27750,0
|
|
20240821,192800,6083362550,27750,27750,27750,27750,0
|
|
20240821,192700,6083362550,27750,27750,27750,27750,1799
|
|
20240821,192600,6083362550,27750,27750,27750,27750,0
|
|
20240821,192500,6083362550,27750,27750,27750,27750,0
|
|
20240821,192400,6083362550,27750,27750,27750,27750,0
|
|
20240821,192300,6083362550,27750,27750,27750,27750,0
|
|
20240821,192200,6083362550,27750,27750,27750,27750,0
|
|
20240821,192100,6083362550,27750,27750,27750,27750,0
|
|
20240821,192000,6083362550,27750,27750,27750,27750,0
|
|
20240821,191900,6083362550,27750,27750,27750,27750,0
|
|
20240821,191800,6083362550,27750,27750,27750,27750,0
|
|
20240821,191700,6083362550,27750,27750,27750,27750,0
|
|
20240821,191600,6083362550,27750,27750,27750,27750,0
|
|
20240821,191500,6083362550,27750,27750,27750,27750,0
|
|
20240821,191400,6083362550,27750,27750,27750,27750,0
|
|
20240821,191300,6083362550,27750,27750,27750,27750,0
|
|
20240821,191200,6083362550,27750,27750,27750,27750,0
|
|
20240821,191100,6083362550,27750,27750,27750,27750,0
|
|
20240821,191000,6083362550,27750,27750,27750,27750,0
|
|
20240821,190900,6083362550,27750,27750,27750,27750,0
|
|
20240821,190800,6083362550,27750,27750,27750,27750,0
|
|
20240821,190700,6083362550,27750,27750,27750,27750,0
|
|
20240821,190600,6083362550,27750,27750,27750,27750,0
|
|
20240821,190500,6083362550,27750,27750,27750,27750,0
|
|
20240821,190400,6083362550,27750,27750,27750,27750,0
|
|
20240821,190300,6083362550,27750,27750,27750,27750,0
|
|
20240821,190200,6083362550,27750,27750,27750,27750,0
|
|
20240821,190100,6083362550,27750,27750,27750,27750,0
|
|
20240821,190000,6083362550,27750,27750,27750,27750,0
|
|
20240821,185900,6083362550,27750,27750,27750,27750,0
|
|
20240821,185800,6083362550,27750,27750,27750,27750,0
|
|
20240821,185700,6083362550,27750,27750,27750,27750,1799
|
|
20240821,185600,6083362550,27750,27750,27750,27750,0
|
|
20240821,185500,6083362550,27750,27750,27750,27750,0
|
|
20240821,185400,6083362550,27750,27750,27750,27750,0
|
|
20240821,185300,6083362550,27750,27750,27750,27750,0
|
|
20240821,185200,6083362550,27750,27750,27750,27750,0
|
|
20240821,185100,6083362550,27750,27750,27750,27750,0
|
|
20240821,185000,6083362550,27750,27750,27750,27750,0
|
|
20240821,184900,6083362550,27750,27750,27750,27750,0
|
|
20240821,184800,6083362550,27750,27750,27750,27750,0
|
|
20240821,184700,6083362550,27750,27750,27750,27750,0
|
|
20240821,184600,6083362550,27750,27750,27750,27750,0
|
|
20240821,184500,6083362550,27750,27750,27750,27750,0
|
|
20240821,184400,6083362550,27750,27750,27750,27750,0
|
|
20240821,184300,6083362550,27750,27750,27750,27750,0
|
|
20240821,184200,6083362550,27750,27750,27750,27750,0
|
|
20240821,184100,6083362550,27750,27750,27750,27750,0
|
|
20240821,184000,6083362550,27750,27750,27750,27750,0
|
|
20240821,183900,6083362550,27750,27750,27750,27750,0
|
|
20240821,183800,6083362550,27750,27750,27750,27750,0
|
|
20240821,183700,6083362550,27750,27750,27750,27750,0
|
|
20240821,183600,6083362550,27750,27750,27750,27750,0
|
|
20240821,183500,6083362550,27750,27750,27750,27750,0
|
|
20240821,183400,6083362550,27750,27750,27750,27750,0
|
|
20240821,183300,6083362550,27750,27750,27750,27750,0
|
|
20240821,183200,6083362550,27750,27750,27750,27750,0
|
|
20240821,183100,6083362550,27750,27750,27750,27750,0
|
|
20240821,183000,6083362550,27750,27750,27750,27750,0
|
|
20240821,182900,6083362550,27750,27750,27750,27750,0
|
|
20240821,182800,6083362550,27750,27750,27750,27750,0
|
|
20240821,182700,6083362550,27750,27750,27750,27750,1799
|
|
20240821,182600,6083362550,27750,27750,27750,27750,0
|
|
20240821,182500,6083362550,27750,27750,27750,27750,0
|
|
20240821,182400,6083362550,27750,27750,27750,27750,0
|
|
20240821,182300,6083362550,27750,27750,27750,27750,0
|
|
20240821,182200,6083362550,27750,27750,27750,27750,0
|
|
20240821,182100,6083362550,27750,27750,27750,27750,0
|
|
20240821,182000,6083362550,27750,27750,27750,27750,0
|
|
20240821,181900,6083362550,27750,27750,27750,27750,0
|
|
20240821,181800,6083362550,27750,27750,27750,27750,0
|
|
20240821,181700,6083362550,27750,27750,27750,27750,0
|
|
20240821,181600,6083362550,27750,27750,27750,27750,0
|
|
20240821,181500,6083362550,27750,27750,27750,27750,0
|
|
20240821,181400,6083362550,27750,27750,27750,27750,0
|
|
20240821,181300,6083362550,27750,27750,27750,27750,0
|
|
20240821,181200,6083362550,27750,27750,27750,27750,0
|
|
20240821,181100,6083362550,27750,27750,27750,27750,0
|
|
20240821,181000,6083362550,27750,27750,27750,27750,0
|
|
20240821,180900,6083362550,27750,27750,27750,27750,0
|
|
20240821,180800,6083362550,27750,27750,27750,27750,0
|
|
20240821,180700,6083362550,27750,27750,27750,27750,0
|
|
20240821,180600,6083362550,27750,27750,27750,27750,0
|
|
20240821,180500,6083362550,27750,27750,27750,27750,0
|
|
20240821,180400,6083362550,27750,27750,27750,27750,0
|
|
20240821,180300,6083362550,27750,27750,27750,27750,0
|
|
20240821,180200,6083362550,27750,27750,27750,27750,0
|
|
20240821,180100,6083362550,27750,27750,27750,27750,0
|
|
20240821,180000,6083362550,27750,27750,27750,27750,0
|
|
20240821,175900,6083362550,27750,27750,27750,27750,0
|
|
20240821,175800,6083362550,27750,27750,27750,27750,0
|
|
20240821,175700,6083362550,27750,27750,27750,27750,1799
|
|
20240821,175600,6083362550,27750,27750,27750,27750,0
|
|
20240821,175500,6083362550,27750,27750,27750,27750,0
|
|
20240821,175400,6083362550,27750,27750,27750,27750,0
|
|
20240821,175300,6083362550,27750,27750,27750,27750,0
|
|
20240821,175200,6083362550,27750,27750,27750,27750,0
|
|
20240821,175100,6083362550,27750,27750,27750,27750,0
|
|
20240821,175000,6083362550,27750,27750,27750,27750,0
|
|
20240821,174900,6083362550,27750,27750,27750,27750,0
|
|
20240821,174800,6083362550,27750,27750,27750,27750,0
|
|
20240821,174700,6083362550,27750,27750,27750,27750,0
|
|
20240821,174600,6083362550,27750,27750,27750,27750,0
|
|
20240821,174500,6083362550,27750,27750,27750,27750,0
|
|
20240821,174400,6083362550,27750,27750,27750,27750,0
|
|
20240821,174300,6083362550,27750,27750,27750,27750,0
|
|
20240821,174200,6083362550,27750,27750,27750,27750,0
|
|
20240821,174100,6083362550,27750,27750,27750,27750,0
|
|
20240821,174000,6083362550,27750,27750,27750,27750,0
|
|
20240821,173900,6083362550,27750,27750,27750,27750,0
|
|
20240821,173800,6083362550,27750,27750,27750,27750,0
|
|
20240821,173700,6083362550,27750,27750,27750,27750,0
|
|
20240821,173600,6083362550,27750,27750,27750,27750,0
|
|
20240821,173500,6083362550,27750,27750,27750,27750,0
|
|
20240821,173400,6083362550,27750,27750,27750,27750,0
|
|
20240821,173300,6083362550,27750,27750,27750,27750,0
|
|
20240821,173200,6083362550,27750,27750,27750,27750,0
|
|
20240821,173100,6083362550,27750,27750,27750,27750,0
|
|
20240821,173000,6083362550,27750,27750,27750,27750,0
|
|
20240821,172900,6083362550,27750,27750,27750,27750,0
|
|
20240821,172800,6083362550,27750,27750,27750,27750,0
|
|
20240821,172700,6083362550,27750,27750,27750,27750,1799
|
|
20240821,172600,6083362550,27750,27750,27750,27750,0
|
|
20240821,172500,6083362550,27750,27750,27750,27750,0
|
|
20240821,172400,6083362550,27750,27750,27750,27750,0
|
|
20240821,172300,6083362550,27750,27750,27750,27750,0
|
|
20240821,172200,6083362550,27750,27750,27750,27750,0
|
|
20240821,172100,6083362550,27750,27750,27750,27750,0
|
|
20240821,172000,6083362550,27750,27750,27750,27750,0
|
|
20240821,171900,6083362550,27750,27750,27750,27750,0
|
|
20240821,171800,6083362550,27750,27750,27750,27750,0
|
|
20240821,171700,6083362550,27750,27750,27750,27750,0
|
|
20240821,171600,6083362550,27750,27750,27750,27750,0
|
|
20240821,171500,6083362550,27750,27750,27750,27750,0
|
|
20240821,171400,6083362550,27750,27750,27750,27750,0
|
|
20240821,171300,6083362550,27750,27750,27750,27750,0
|
|
20240821,171200,6083362550,27750,27750,27750,27750,0
|
|
20240821,171100,6083362550,27750,27750,27750,27750,0
|
|
20240821,171000,6083362550,27750,27750,27750,27750,0
|
|
20240821,170900,6083362550,27750,27750,27750,27750,0
|
|
20240821,170800,6083362550,27750,27750,27750,27750,0
|
|
20240821,170700,6083362550,27750,27750,27750,27750,0
|
|
20240821,170600,6083362550,27750,27750,27750,27750,0
|
|
20240821,170500,6083362550,27750,27750,27750,27750,0
|
|
20240821,170400,6083362550,27750,27750,27750,27750,0
|
|
20240821,170300,6083362550,27750,27750,27750,27750,0
|
|
20240821,170200,6083362550,27750,27750,27750,27750,0
|
|
20240821,170100,6083362550,27750,27750,27750,27750,0
|
|
20240821,170000,6083362550,27750,27750,27750,27750,0
|
|
20240821,165900,6083362550,27750,27750,27750,27750,0
|
|
20240821,165800,6083362550,27750,27750,27750,27750,0
|
|
20240821,165700,6083362550,27750,27750,27750,27750,1799
|
|
20240821,165600,6083362550,27750,27750,27750,27750,0
|
|
20240821,165500,6083362550,27750,27750,27750,27750,0
|
|
20240821,165400,6083362550,27750,27750,27750,27750,0
|
|
20240821,165300,6083362550,27750,27750,27750,27750,0
|
|
20240821,165200,6083362550,27750,27750,27750,27750,0
|
|
20240821,165100,6083362550,27750,27750,27750,27750,0
|
|
20240821,165000,6083362550,27750,27750,27750,27750,0
|
|
20240821,164900,6083362550,27750,27750,27750,27750,0
|
|
20240821,164800,6083362550,27750,27750,27750,27750,0
|
|
20240821,164700,6083362550,27750,27750,27750,27750,0
|
|
20240821,164600,6083362550,27750,27750,27750,27750,0
|
|
20240821,164500,6083362550,27750,27750,27750,27750,0
|
|
20240821,164400,6083362550,27750,27750,27750,27750,0
|
|
20240821,164300,6083362550,27750,27750,27750,27750,0
|
|
20240821,164200,6083362550,27750,27750,27750,27750,0
|
|
20240821,164100,6083362550,27750,27750,27750,27750,0
|
|
20240821,164000,6083362550,27750,27750,27750,27750,0
|
|
20240821,163900,6083362550,27750,27750,27750,27750,0
|
|
20240821,163800,6083362550,27750,27750,27750,27750,0
|
|
20240821,163700,6083362550,27750,27750,27750,27750,0
|
|
20240821,163600,6083362550,27750,27750,27750,27750,0
|
|
20240821,163500,6083362550,27750,27750,27750,27750,0
|
|
20240821,163400,6083362550,27750,27750,27750,27750,0
|
|
20240821,163300,6083362550,27750,27750,27750,27750,0
|
|
20240821,163200,6083362550,27750,27750,27750,27750,0
|
|
20240821,163100,6083362550,27750,27750,27750,27750,0
|
|
20240821,163000,6083362550,27750,27750,27750,27750,0
|
|
20240821,162900,6083362550,27750,27750,27750,27750,0
|
|
20240821,162800,6083362550,27750,27750,27750,27750,0
|
|
20240821,162700,6083362550,27750,27750,27750,27750,1799
|
|
20240821,162600,6083362550,27750,27750,27750,27750,0
|
|
20240821,162500,6083362550,27750,27750,27750,27750,0
|
|
20240821,162400,6083362550,27750,27750,27750,27750,0
|
|
20240821,162300,6083362550,27750,27750,27750,27750,0
|
|
20240821,162200,6083362550,27750,27750,27750,27750,0
|
|
20240821,162100,6083362550,27750,27750,27750,27750,0
|
|
20240821,162000,6083362550,27750,27750,27750,27750,0
|
|
20240821,161900,6083362550,27750,27750,27750,27750,0
|
|
20240821,161800,6083362550,27750,27750,27750,27750,0
|
|
20240821,161700,6083362550,27750,27750,27750,27750,0
|
|
20240821,161600,6083362550,27750,27750,27750,27750,0
|
|
20240821,161500,6083362550,27750,27750,27750,27750,0
|
|
20240821,161400,6083362550,27750,27750,27750,27750,0
|
|
20240821,161300,6083362550,27750,27750,27750,27750,0
|
|
20240821,161200,6083362550,27750,27750,27750,27750,0
|
|
20240821,161100,6083362550,27750,27750,27750,27750,0
|
|
20240821,161000,6083362550,27750,27750,27750,27750,0
|
|
20240821,160900,6083362550,27750,27750,27750,27750,0
|
|
20240821,160800,6083362550,27750,27750,27750,27750,0
|
|
20240821,160700,6083362550,27750,27750,27750,27750,0
|
|
20240821,160600,6083362550,27750,27750,27750,27750,0
|
|
20240821,160500,6083362550,27750,27750,27750,27750,0
|
|
20240821,160400,6083362550,27750,27750,27750,27750,0
|
|
20240821,160300,6083362550,27750,27750,27750,27750,0
|
|
20240821,160200,6083362550,27750,27750,27750,27750,0
|
|
20240821,160100,6083362550,27750,27750,27750,27750,0
|
|
20240821,160000,6083362550,27750,27750,27750,27750,0
|
|
20240821,155900,6083362550,27750,27750,27750,27750,0
|
|
20240821,155800,6083362550,27750,27750,27750,27750,0
|
|
20240821,155700,6083362550,27750,27750,27750,27750,1799
|
|
20240821,155600,6083362550,27750,27750,27750,27750,0
|
|
20240821,155500,6083362550,27750,27750,27750,27750,0
|
|
20240821,155400,6083362550,27750,27750,27750,27750,0
|
|
20240821,155300,6083362550,27750,27750,27750,27750,0
|
|
20240821,155200,6083362550,27750,27750,27750,27750,0
|
|
20240821,155100,6083362550,27750,27750,27750,27750,0
|
|
20240821,155000,6083362550,27750,27750,27750,27750,0
|
|
20240821,154900,6083362550,27750,27750,27750,27750,0
|
|
20240821,154800,6083362550,27750,27750,27750,27750,0
|
|
20240821,154700,6083362550,27750,27750,27750,27750,0
|
|
20240821,154600,6083362550,27750,27750,27750,27750,0
|
|
20240821,154500,6083362550,27750,27750,27750,27750,0
|
|
20240821,154400,6083362550,27750,27750,27750,27750,0
|
|
20240821,154300,6083362550,27750,27750,27750,27750,0
|
|
20240821,154200,6083362550,27750,27750,27750,27750,0
|
|
20240821,154100,6083362550,27750,27750,27750,27750,0
|
|
20240821,154000,6083362550,27750,27750,27750,27750,0
|
|
20240821,153900,6083362550,27750,27750,27750,27750,0
|
|
20240821,153800,6083362550,27750,27750,27750,27750,0
|
|
20240821,153700,6083362550,27750,27750,27750,27750,0
|
|
20240821,153600,6083362550,27750,27750,27750,27750,0
|
|
20240821,153500,6083362550,27750,27750,27750,27750,0
|
|
20240821,153400,6083362550,27750,27750,27750,27750,0
|
|
20240821,153300,6083362550,27750,27750,27750,27750,0
|
|
20240821,153200,6083362550,27750,27750,27750,27750,0
|
|
20240821,153100,6083362550,27750,27750,27750,27750,0
|
|
20240821,153000,6083362550,27750,27750,27750,27750,1799
|
|
20240821,152900,6033440300,27750,27750,27750,27750,0
|
|
20240821,152800,6033440300,27750,27750,27750,27750,0
|
|
20240821,152700,6033440300,27750,27750,27750,27750,0
|
|
20240821,152600,6033440300,27750,27750,27750,27750,0
|
|
20240821,152500,6033440300,27750,27750,27750,27750,0
|
|
20240821,152400,6033440300,27750,27750,27750,27750,0
|
|
20240821,152300,6033440300,27750,27750,27750,27750,0
|
|
20240821,152200,6033440300,27750,27750,27750,27750,0
|
|
20240821,152100,6033440300,27750,27750,27750,27750,0
|
|
20240821,152000,6033440300,27750,27750,27750,27750,0
|
|
20240821,151900,6033440300,27750,27700,27750,27700,918
|
|
20240821,151800,6008005800,27750,27700,27750,27700,166
|
|
20240821,151700,6003404400,27750,27700,27750,27700,9
|
|
20240821,151600,6003154800,27750,27750,27750,27750,83
|
|
20240821,151500,6000851550,27750,27800,27800,27750,175
|
|
20240821,151400,5995995000,27800,27900,27900,27800,548
|
|
20240821,151300,5980753500,27850,27900,27900,27850,57
|
|
20240821,151200,5979163250,27900,27850,27900,27850,157
|
|
20240821,151100,5974790350,27850,27850,27850,27850,49
|
|
20240821,151000,5973425700,27850,27850,27850,27800,289
|
|
20240821,150900,5965380100,27850,27800,27850,27800,578
|
|
20240821,150800,5949311650,27750,27750,27800,27700,235
|
|
20240821,150700,5942789100,27750,27700,27750,27700,112
|
|
20240821,150600,5939684600,27750,27700,27750,27700,586
|
|
20240821,150500,5923448500,27700,27750,27750,27650,221
|
|
20240821,150400,5917328250,27750,27750,27750,27700,3
|
|
20240821,150300,5917245050,27700,27700,27700,27700,22
|
|
20240821,150200,5916635650,27750,27700,27750,27650,321
|
|
20240821,150100,5907750850,27700,27700,27700,27700,0
|
|
20240821,150000,5907750850,27700,27750,27750,27700,28
|
|
20240821,145900,5906974950,27750,27700,27750,27700,62
|
|
20240821,145800,5905257250,27700,27700,27700,27650,20
|
|
20240821,145700,5904703550,27700,27650,27700,27650,381
|
|
20240821,145600,5894168400,27750,27650,27750,27650,50
|
|
20240821,145500,5892785000,27750,27750,27750,27750,18
|
|
20240821,145400,5892285500,27750,27750,27750,27750,9
|
|
20240821,145300,5892035750,27750,27750,27750,27750,52
|
|
20240821,145200,5890592750,27750,27750,27750,27750,9
|
|
20240821,145100,5890343000,27750,27650,27750,27650,117
|
|
20240821,145000,5887106850,27650,27750,27750,27650,153
|
|
20240821,144900,5882871800,27750,27750,27750,27750,23
|
|
20240821,144800,5882233550,27750,27750,27750,27650,532
|
|
20240821,144700,5867515750,27800,27800,27800,27600,1907
|
|
20240821,144600,5814755550,27800,27800,27800,27750,111
|
|
20240821,144500,5811669800,27800,27800,27800,27800,9
|
|
20240821,144400,5811419600,27800,27800,27800,27800,34
|
|
20240821,144300,5810474400,27800,27800,27800,27800,9
|
|
20240821,144200,5810224200,27800,27800,27800,27800,10
|
|
20240821,144100,5809946200,27800,27800,27800,27800,12
|
|
20240821,144000,5809612600,27750,27800,27800,27750,249
|
|
20240821,143900,5802702350,27750,27800,27800,27750,129
|
|
20240821,143800,5799122150,27800,27800,27800,27800,98
|
|
20240821,143700,5796397750,27800,27750,27800,27750,23
|
|
20240821,143600,5795759300,27800,27800,27800,27800,22
|
|
20240821,143500,5795147700,27800,27800,27850,27800,46
|
|
20240821,143400,5793868450,27800,27850,27850,27750,105
|
|
20240821,143300,5790949650,27850,27850,27850,27800,164
|
|
20240821,143200,5786390000,27850,27850,27850,27850,70
|
|
20240821,143100,5784440500,27850,27850,27850,27850,9
|
|
20240821,143000,5784189850,27850,27850,27850,27850,5
|
|
20240821,142900,5784050600,27850,27800,27850,27800,31
|
|
20240821,142800,5783188250,27850,27850,27850,27850,10
|
|
20240821,142700,5782909750,27850,27850,27850,27850,20
|
|
20240821,142600,5782352750,27850,27850,27850,27850,58
|
|
20240821,142500,5780737450,27850,27850,27850,27850,63
|
|
20240821,142400,5778982900,27850,27850,27850,27850,10
|
|
20240821,142300,5778704400,27850,27850,27850,27850,5
|
|
20240821,142200,5778565150,27850,27850,27850,27850,10
|
|
20240821,142100,5778286650,27850,27850,27850,27850,26
|
|
20240821,142000,5777562550,27850,27800,27850,27800,39
|
|
20240821,141900,5776477900,27850,27850,27850,27850,15
|
|
20240821,141800,5776060150,27850,27800,27850,27800,93
|
|
20240821,141700,5773473300,27800,27800,27800,27800,13
|
|
20240821,141600,5773111900,27800,27800,27800,27800,40
|
|
20240821,141500,5771999900,27800,27750,27800,27750,13
|
|
20240821,141400,5771638650,27750,27700,27750,27700,642
|
|
20240821,141300,5753830000,27650,27700,27700,27650,27
|
|
20240821,141200,5753082950,27700,27700,27700,27600,183
|
|
20240821,141100,5748023250,27700,27650,27700,27650,829
|
|
20240821,141000,5725098750,27600,27700,27700,27600,328
|
|
20240821,140900,5716031300,27700,27700,27700,27650,1107
|
|
20240821,140800,5685418150,27750,27750,27750,27750,9
|
|
20240821,140700,5685168400,27750,27700,27750,27700,39
|
|
20240821,140600,5684087600,27750,27750,27750,27750,12
|
|
20240821,140500,5683754600,27750,27750,27750,27650,229
|
|
20240821,140400,5677417800,27750,27750,27750,27750,10
|
|
20240821,140300,5677140300,27750,27750,27750,27750,111
|
|
20240821,140200,5674060050,27750,27750,27750,27750,10
|
|
20240821,140100,5673782550,27750,27700,27750,27700,90
|
|
20240821,140000,5671289300,27700,27750,27750,27700,553
|
|
20240821,135900,5655970650,27750,27700,27750,27700,415
|
|
20240821,135800,5644474700,27700,27750,27800,27700,197
|
|
20240821,135700,5639013700,27800,27800,27800,27800,9
|
|
20240821,135600,5638763500,27800,27800,27800,27800,10
|
|
20240821,135500,5638485500,27800,27800,27800,27800,10
|
|
20240821,135400,5638207500,27800,27800,27800,27800,5
|
|
20240821,135300,5638068500,27800,27750,27800,27750,34
|
|
20240821,135200,5637124300,27800,27800,27800,27750,66
|
|
20240821,135100,5635292250,27750,27800,27800,27750,489
|
|
20240821,135000,5621722050,27800,27800,27800,27750,75
|
|
20240821,134900,5619639450,27800,27800,27800,27750,15
|
|
20240821,134800,5619222700,27800,27800,27800,27800,12
|
|
20240821,134700,5618889100,27800,27850,27850,27800,335
|
|
20240821,134600,5609575200,27850,27850,27850,27850,10
|
|
20240821,134500,5609296700,27850,27850,27850,27800,96
|
|
20240821,134400,5606626950,27850,27850,27850,27800,31
|
|
20240821,134300,5605764600,27850,27850,27850,27850,10
|
|
20240821,134200,5605486100,27900,27900,27900,27850,156
|
|
20240821,134100,5601138600,27850,27950,27950,27850,191
|
|
20240821,134000,5595809700,27900,27900,27900,27850,38
|
|
20240821,133900,5594750050,27950,27900,27950,27900,25
|
|
20240821,133800,5594052000,27950,27950,27950,27850,33
|
|
20240821,133700,5593130000,27950,27950,27950,27950,81
|
|
20240821,133600,5590866050,28000,28000,28000,28000,96
|
|
20240821,133500,5588178050,27950,27950,27950,27950,14
|
|
20240821,133400,5587786750,27950,27950,27950,27950,41
|
|
20240821,133300,5586640800,27950,27950,27950,27900,34
|
|
20240821,133200,5585691400,27950,27900,27950,27900,218
|
|
20240821,133100,5579604350,27900,27950,27950,27900,10
|
|
20240821,133000,5579325100,27950,27950,27950,27950,241
|
|
20240821,132900,5572589150,27950,27950,27950,27900,45
|
|
20240821,132800,5571331650,27850,27900,28000,27850,91
|
|
20240821,132700,5568789550,27950,27950,27950,27950,9
|
|
20240821,132600,5568538000,27850,27950,27950,27850,121
|
|
20240821,132500,5565163650,27950,27950,27950,27950,54
|
|
20240821,132400,5563654350,27950,27950,27950,27950,12
|
|
20240821,132300,5563318950,27950,27900,27950,27850,31
|
|
20240821,132200,5562453600,27900,27900,27900,27900,19
|
|
20240821,132100,5561923500,27900,27900,27900,27900,19
|
|
20240821,132000,5561393400,27900,27900,27900,27900,10
|
|
20240821,131900,5561114400,27850,27900,27900,27850,11
|
|
20240821,131800,5560807600,27900,27900,27900,27900,10
|
|
20240821,131700,5560528600,27900,27900,27900,27900,62
|
|
20240821,131600,5558798800,27950,27850,27950,27700,1434
|
|
20240821,131500,5518971400,27850,28050,28050,27800,5829
|
|
20240821,131400,5356673850,28050,28000,28050,28000,62
|
|
20240821,131300,5354937450,28000,28000,28000,28000,9
|
|
20240821,131200,5354685450,28000,28000,28000,28000,10
|
|
20240821,131100,5354405450,28000,28000,28000,27900,9
|
|
20240821,131000,5354153850,28000,28000,28000,28000,32
|
|
20240821,130900,5353257850,28000,27900,28000,27850,295
|
|
20240821,130800,5345040700,27850,28050,28050,27850,453
|
|
20240821,130700,5332402200,28050,28050,28050,28050,9
|
|
20240821,130600,5332149750,28050,28050,28050,28050,10
|
|
20240821,130500,5331869250,27900,28000,28050,27900,59
|
|
20240821,130400,5330220250,28000,27950,28000,27950,6
|
|
20240821,130300,5330052300,28050,28000,28100,27950,202
|
|
20240821,130200,5324398150,28100,28050,28100,28050,70
|
|
20240821,130100,5322431300,28050,28050,28050,28050,89
|
|
20240821,130000,5319934850,28050,28050,28050,28050,10
|
|
20240821,125900,5319654350,28050,28050,28050,28050,46
|
|
20240821,125800,5318364050,28050,28050,28050,28050,9
|
|
20240821,125700,5318111600,28050,28050,28050,28050,17
|
|
20240821,125600,5317634750,28050,28000,28050,28000,4
|
|
20240821,125500,5317522700,28000,28000,28000,27900,37
|
|
20240821,125400,5316487700,28000,28000,28000,27900,24
|
|
20240821,125300,5315816600,28000,28000,28000,28000,16
|
|
20240821,125200,5315368600,28000,28000,28000,27950,357
|
|
20240821,125100,5305389950,28050,28000,28050,28000,17
|
|
20240821,125000,5304913300,28050,28000,28050,28000,39
|
|
20240821,124900,5303820850,28050,28000,28050,28000,16
|
|
20240821,124800,5303372600,28100,28100,28100,28100,9
|
|
20240821,124700,5303119700,28100,28100,28100,28100,10
|
|
20240821,124600,5302838700,28100,28100,28100,28100,806
|
|
20240821,124500,5280190100,28100,28100,28100,28100,10
|
|
20240821,124400,5279909100,28100,28100,28100,28100,9
|
|
20240821,124300,5279656200,28000,28100,28100,28000,18
|
|
20240821,124200,5279151300,28100,28100,28100,28100,5
|
|
20240821,124100,5279010800,28100,28150,28150,28000,13
|
|
20240821,124000,5278645650,28100,28150,28150,28100,30
|
|
20240821,123900,5277802200,28150,28100,28150,28100,69
|
|
20240821,123800,5275863050,28100,28100,28100,28100,10
|
|
20240821,123700,5275582050,28100,28050,28100,28050,12
|
|
20240821,123600,5275244900,28100,28050,28100,28000,20
|
|
20240821,123500,5274683350,28000,28000,28100,28000,253
|
|
20240821,123400,5267596550,28100,28050,28100,28050,18
|
|
20240821,123300,5267091150,28100,28050,28100,28050,54
|
|
20240821,123200,5265575950,28050,28050,28050,28000,134
|
|
20240821,123100,5261822000,28050,28050,28100,28050,166
|
|
20240821,123000,5257165200,28050,28100,28100,28050,121
|
|
20240821,122900,5253770650,28100,28150,28150,28050,88
|
|
20240821,122800,5251300650,28150,28150,28150,28150,5
|
|
20240821,122700,5251159900,28150,28050,28150,28050,174
|
|
20240821,122600,5246278300,28150,28150,28150,28150,10
|
|
20240821,122500,5245996800,28150,28100,28200,28100,43
|
|
20240821,122400,5244787700,28100,28200,28200,28100,33
|
|
20240821,122300,5243859400,28200,28150,28200,28150,23
|
|
20240821,122200,5243211450,28150,28100,28150,28100,22
|
|
20240821,122100,5242592800,28100,28200,28200,28100,102
|
|
20240821,122000,5239718400,28200,28100,28200,28100,9
|
|
20240821,121900,5239465000,28200,28200,28200,28200,17
|
|
20240821,121800,5238985600,28200,28200,28200,28200,19
|
|
20240821,121700,5238449800,28200,28100,28200,28100,40
|
|
20240821,121600,5237324300,28200,28100,28200,28100,21
|
|
20240821,121500,5236733350,28200,28150,28200,28050,78
|
|
20240821,121400,5234539400,28150,28150,28200,28150,1432
|
|
20240821,121300,5194228150,28150,28200,28200,28150,25
|
|
20240821,121200,5193523650,28250,28200,28250,28200,332
|
|
20240821,121100,5184151300,28200,28050,28200,28000,964
|
|
20240821,121000,5157033950,28050,27950,28050,27950,127
|
|
20240821,120900,5153477350,28000,28000,28000,28000,29
|
|
20240821,120800,5152665350,28000,27950,28000,27950,21
|
|
20240821,120700,5152077450,28000,28000,28000,27950,19
|
|
20240821,120600,5151545700,27950,28000,28000,27950,41
|
|
20240821,120500,5150399450,28000,28000,28000,27950,13
|
|
20240821,120400,5150035550,28000,27950,28000,27950,11
|
|
20240821,120300,5149727650,28000,28000,28000,28000,10
|
|
20240821,120200,5149447650,28000,28000,28000,27950,12
|
|
20240821,120100,5149111800,28050,28050,28050,28050,9
|
|
20240821,120000,5148859350,28050,28050,28050,27950,15
|
|
20240821,115900,5148439100,27950,28050,28050,27950,108
|
|
20240821,115800,5145419150,28050,28050,28050,28050,9
|
|
20240821,115700,5145166700,28050,27950,28100,27950,43
|
|
20240821,115600,5143963600,28100,28100,28100,28000,510
|
|
20240821,115500,5129682600,28100,28000,28100,28000,106
|
|
20240821,115400,5126704200,28100,28050,28100,28050,20
|
|
20240821,115300,5126142800,28050,28100,28100,28000,26
|
|
20240821,115200,5125412900,28100,28050,28100,28050,159
|
|
20240821,115100,5120952250,27950,28050,28050,27950,50
|
|
20240821,115000,5119550550,28050,28050,28050,28050,221
|
|
20240821,114900,5113351500,28050,28000,28050,28000,365
|
|
20240821,114800,5103131200,28000,28000,28000,28000,58
|
|
20240821,114700,5101507200,28000,27950,28000,27950,126
|
|
20240821,114600,5097985050,28000,27950,28000,27950,27
|
|
20240821,114500,5097229700,27950,28000,28000,27950,33
|
|
20240821,114400,5096306900,27950,28000,28000,27950,25
|
|
20240821,114300,5095607850,28000,28000,28000,28000,16
|
|
20240821,114200,5095159850,28000,28000,28000,27950,266
|
|
20240821,114100,5087723900,28000,27950,28000,27800,61
|
|
20240821,114000,5086023250,27950,27950,27950,27950,10
|
|
20240821,113900,5085743750,27950,27850,27950,27850,65
|
|
20240821,113800,5083930050,27900,27900,27900,27900,10
|
|
20240821,113700,5083651050,27900,27900,27900,27900,5
|
|
20240821,113600,5083511550,27900,28000,28000,27900,22
|
|
20240821,113500,5082896900,27950,27850,28050,27850,494
|
|
20240821,113400,5069113600,27900,28050,28050,27850,63
|
|
20240821,113300,5067356850,27950,27850,28100,27850,5544
|
|
20240821,113200,4911699600,27850,27900,27950,27800,92
|
|
20240821,113100,4909140050,27950,27800,27950,27800,232
|
|
20240821,113000,4902676150,27800,27900,27900,27700,2378
|
|
20240821,112900,4836679600,27900,27750,27900,27750,17
|
|
20240821,112800,4836206050,27750,27900,27900,27750,24
|
|
20240821,112700,4835538150,27900,27850,27900,27850,12
|
|
20240821,112600,4835203450,27900,27900,27900,27800,51
|
|
20240821,112500,4833780750,27900,27900,27900,27800,11
|
|
20240821,112400,4833473950,27800,27900,27900,27800,303
|
|
20240821,112300,4825048650,27900,27900,27900,27900,45
|
|
20240821,112200,4823793150,27950,27950,27950,27800,393
|
|
20240821,112100,4812857250,27950,27950,27950,27950,33
|
|
20240821,112000,4811934900,27950,27950,27950,27950,9
|
|
20240821,111900,4811683350,28050,27950,28050,27950,1816
|
|
20240821,111800,4760835200,28000,28000,28050,27950,312
|
|
20240821,111700,4752100600,28000,27900,28000,27900,513
|
|
20240821,111600,4737762350,27900,27900,27900,27900,11
|
|
20240821,111500,4737455450,27950,27900,27950,27900,5
|
|
20240821,111400,4737315750,27950,27900,27950,27800,206
|
|
20240821,111300,4731569750,27900,27850,27900,27850,19
|
|
20240821,111200,4731040150,27850,27850,27850,27850,10
|
|
20240821,111100,4730761650,27850,27900,27900,27800,626
|
|
20240821,111000,4713352600,27850,27900,27900,27850,12
|
|
20240821,110900,4713017900,27900,27900,27900,27900,9
|
|
20240821,110800,4712766800,27900,27900,27900,27900,5
|
|
20240821,110700,4712627300,27950,27900,28000,27850,220
|
|
20240821,110600,4706486400,27900,27900,27950,27900,87
|
|
20240821,110500,4704058600,27900,27950,27950,27900,84
|
|
20240821,110400,4701714550,27950,27900,27950,27900,117
|
|
20240821,110300,4698450000,27900,27900,27900,27900,42
|
|
20240821,110200,4697278200,27850,27850,27900,27850,256
|
|
20240821,110100,4690148100,27850,27900,27900,27850,116
|
|
20240821,110000,4686914200,27900,27950,27950,27850,38
|
|
20240821,105900,4685855150,27850,28000,28000,27850,235
|
|
20240821,105800,4679298650,28000,28000,28000,28000,10
|
|
20240821,105700,4679018650,28000,28000,28050,28000,21
|
|
20240821,105600,4678430600,28050,28000,28100,27950,17
|
|
20240821,105500,4677954350,27950,28050,28100,27950,293
|
|
20240821,105400,4669737900,28050,28100,28100,28050,44
|
|
20240821,105300,4668503350,28100,28050,28100,28050,641
|
|
20240821,105200,4650522800,28050,27950,28050,27950,287
|
|
20240821,105100,4642483650,28000,27950,28000,27950,506
|
|
20240821,105000,4628340700,27950,28000,28000,27900,876
|
|
20240821,104900,4603876300,28000,27950,28000,27950,713
|
|
20240821,104800,4583912650,27900,27850,27950,27800,703
|
|
20240821,104700,4564288750,27850,27800,27900,27800,331
|
|
20240821,104600,4555080650,27900,27900,27900,27900,42
|
|
20240821,104500,4553908850,27900,27900,27900,27900,211
|
|
20240821,104400,4548021950,27900,27850,27900,27750,1645
|
|
20240821,104300,4502350950,27800,27850,27950,27800,3447
|
|
20240821,104200,4406457200,27850,27950,27950,27850,79
|
|
20240821,104100,4404253250,27950,27850,27950,27850,69
|
|
20240821,104000,4402329950,27900,27950,27950,27900,131
|
|
20240821,103900,4398673550,27950,27900,27950,27850,968
|
|
20240821,103800,4371667300,27900,27950,27950,27900,40
|
|
20240821,103700,4370550850,28000,28000,28000,28000,150
|
|
20240821,103600,4366350850,28000,27950,28000,27950,152
|
|
20240821,103500,4362102200,27950,27900,27950,27850,1528
|
|
20240821,103400,4319514750,28000,27950,28000,27900,1153
|
|
20240821,103300,4287307850,28000,28050,28050,27950,430
|
|
20240821,103200,4275267350,28050,28050,28050,28050,6
|
|
20240821,103100,4275099050,28050,28000,28050,28000,67
|
|
20240821,103000,4273222800,28050,27950,28050,27950,854
|
|
20240821,102900,4249305300,28000,28050,28050,27950,244
|
|
20240821,102800,4242475500,28050,28000,28050,28000,60
|
|
20240821,102700,4240795000,28000,28000,28100,28000,457
|
|
20240821,102600,4227986000,28000,28200,28200,28000,1298
|
|
20240821,102500,4191607600,28100,28200,28200,28100,246
|
|
20240821,102400,4184692550,28200,28150,28200,28100,197
|
|
20240821,102300,4179149350,28200,28100,28250,28100,52
|
|
20240821,102200,4177687050,28100,28300,28300,28100,48
|
|
20240821,102100,4176330650,28250,28200,28250,28100,506
|
|
20240821,102000,4162062000,28100,28250,28250,28100,1217
|
|
20240821,101900,4127809000,28250,28250,28300,28200,1100
|
|
20240821,101800,4096755350,28200,28300,28300,28200,201
|
|
20240821,101700,4091084100,28350,28600,28600,28250,5332
|
|
20240821,101600,3939244100,28600,28500,28650,28500,2208
|
|
20240821,101500,3876162500,28500,28500,28500,28450,30
|
|
20240821,101400,3875307650,28500,28300,28500,28300,1451
|
|
20240821,101300,3834002200,28300,28350,28350,28300,126
|
|
20240821,101200,3830431700,28350,28250,28350,28200,625
|
|
20240821,101100,3812747750,28200,28200,28300,28200,109
|
|
20240821,101000,3809673350,28250,28250,28300,28150,533
|
|
20240821,100900,3794642600,28250,28300,28300,28250,154
|
|
20240821,100800,3790291550,28300,28150,28300,28150,16
|
|
20240821,100700,3789839600,28250,28300,28300,28200,327
|
|
20240821,100600,3780600500,28250,28200,28250,28200,136
|
|
20240821,100500,3776758650,28150,28300,28400,28150,502
|
|
20240821,100400,3762612600,28300,28200,28300,28200,171
|
|
20240821,100300,3757788250,28150,28200,28250,28100,980
|
|
20240821,100200,3730162650,28200,28300,28300,28200,1253
|
|
20240821,100100,3694773150,28400,28300,28400,28250,190
|
|
20240821,100000,3689396250,28250,28500,28600,28250,2710
|
|
20240821,095900,3612337500,28500,28500,28550,28500,813
|
|
20240821,095800,3589145250,28500,28500,28550,28500,342
|
|
20240821,095700,3579384800,28500,28500,28550,28500,663
|
|
20240821,095600,3560487850,28500,28500,28550,28500,503
|
|
20240821,095500,3546145800,28550,28500,28550,28500,307
|
|
20240821,095400,3537394150,28550,28700,28700,28500,391
|
|
20240821,095300,3526203550,28650,28400,28700,28300,4182
|
|
20240821,095200,3407130500,28400,28350,28400,28350,417
|
|
20240821,095100,3395307150,28400,28400,28500,28400,599
|
|
20240821,095000,3378278450,28400,28300,28400,28300,1147
|
|
20240821,094900,3345738700,28300,28300,28350,28250,599
|
|
20240821,094800,3328791000,28350,28200,28350,28200,862
|
|
20240821,094700,3304413550,28200,28400,28400,28200,2997
|
|
20240821,094600,3219587500,28350,28500,28500,28350,2781
|
|
20240821,094500,3140541900,28450,28400,28500,28400,1370
|
|
20240821,094400,3101534700,28400,28500,28600,28350,5200
|
|
20240821,094300,2953688300,28500,28600,28900,28500,17494
|
|
20240821,094200,2451744500,28600,28500,28600,28450,3611
|
|
20240821,094100,2348670250,28500,28300,28550,28250,12206
|
|
20240821,094000,2001537700,28300,28350,28400,28300,3422
|
|
20240821,093900,1904533850,28350,28250,28350,28200,6499
|
|
20240821,093800,1720736600,28250,28150,28250,28050,3442
|
|
20240821,093700,1623724150,28100,28000,28200,27850,7827
|
|
20240821,093600,1403621400,28000,27900,28050,27900,2472
|
|
20240821,093500,1334447900,27900,28050,28050,27900,2416
|
|
20240821,093400,1266909750,27850,27800,28050,27600,8593
|
|
20240821,093300,1027240850,27750,27400,27800,27400,11841
|
|
20240821,093200,700229000,27350,27350,27400,27350,288
|
|
20240821,093100,692341350,27350,27350,27350,27350,202
|
|
20240821,093000,686816650,27300,27300,27300,27200,1239
|
|
20240821,092900,652994450,27300,27300,27300,27250,9
|
|
20240821,092800,652748950,27300,27200,27350,27200,1226
|
|
20240821,092700,619331550,27250,27200,27250,27200,287
|
|
20240821,092600,611525100,27200,27100,27200,27100,153
|
|
20240821,092500,607378700,27100,27250,27250,27100,31
|
|
20240821,092400,606538450,27200,27200,27200,27200,327
|
|
20240821,092300,597644050,27200,27200,27200,27200,38
|
|
20240821,092200,596610450,27200,27200,27200,27200,15
|
|
20240821,092100,596202450,27200,27200,27200,27200,116
|
|
20240821,092000,593047250,27200,27050,27200,27000,4
|
|
20240821,091900,592939000,27000,27150,27150,27000,400
|
|
20240821,091800,582118600,27250,27200,27250,27200,35
|
|
20240821,091700,581166050,27250,27200,27250,27100,579
|
|
20240821,091600,565418200,27250,27250,27250,27250,626
|
|
20240821,091500,548359700,27250,27300,27300,27250,32
|
|
20240821,091400,547487250,27300,27300,27300,27300,0
|
|
20240821,091300,547487250,27300,27250,27350,27250,338
|
|
20240821,091200,538259750,27300,27450,27450,27300,26
|
|
20240821,091100,537549800,27250,27300,27500,27200,5795
|
|
20240821,091000,378623250,27300,27200,27300,27200,420
|
|
20240821,090900,367183500,27100,27050,27250,27050,572
|
|
20240821,090800,351605400,27200,27100,27250,27100,553
|
|
20240821,090700,336546000,27250,27250,27250,27250,651
|
|
20240821,090600,318806250,27250,27100,27250,27100,1507
|
|
20240821,090500,277800300,27150,27050,27200,27050,704
|
|
20240821,090400,258700550,27100,27000,27100,27000,1218
|
|
20240821,090300,225728100,27000,26900,27000,26800,1467
|
|
20240821,090200,186167100,26900,26950,27000,26900,265
|
|
20240821,090100,179020750,26950,26800,26950,26650,2564
|
|
20240821,090000,110597050,26650,26750,26750,26650,4146
|