719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,205600,1622027150,27250,27250,27250,27250,1284
|
|
20240823,205500,1622027150,27250,27250,27250,27250,0
|
|
20240823,205400,1622027150,27250,27250,27250,27250,0
|
|
20240823,205300,1622027150,27250,27250,27250,27250,0
|
|
20240823,205200,1622027150,27250,27250,27250,27250,0
|
|
20240823,205100,1622027150,27250,27250,27250,27250,0
|
|
20240823,205000,1622027150,27250,27250,27250,27250,0
|
|
20240823,204900,1622027150,27250,27250,27250,27250,0
|
|
20240823,204800,1622027150,27250,27250,27250,27250,0
|
|
20240823,204700,1622027150,27250,27250,27250,27250,0
|
|
20240823,204600,1622027150,27250,27250,27250,27250,0
|
|
20240823,204500,1622027150,27250,27250,27250,27250,0
|
|
20240823,204400,1622027150,27250,27250,27250,27250,0
|
|
20240823,204300,1622027150,27250,27250,27250,27250,0
|
|
20240823,204200,1622027150,27250,27250,27250,27250,0
|
|
20240823,204100,1622027150,27250,27250,27250,27250,0
|
|
20240823,204000,1622027150,27250,27250,27250,27250,0
|
|
20240823,203900,1622027150,27250,27250,27250,27250,0
|
|
20240823,203800,1622027150,27250,27250,27250,27250,0
|
|
20240823,203700,1622027150,27250,27250,27250,27250,0
|
|
20240823,203600,1622027150,27250,27250,27250,27250,0
|
|
20240823,203500,1622027150,27250,27250,27250,27250,0
|
|
20240823,203400,1622027150,27250,27250,27250,27250,0
|
|
20240823,203300,1622027150,27250,27250,27250,27250,0
|
|
20240823,203200,1622027150,27250,27250,27250,27250,0
|
|
20240823,203100,1622027150,27250,27250,27250,27250,0
|
|
20240823,203000,1622027150,27250,27250,27250,27250,0
|
|
20240823,202900,1622027150,27250,27250,27250,27250,0
|
|
20240823,202800,1622027150,27250,27250,27250,27250,0
|
|
20240823,202700,1622027150,27250,27250,27250,27250,0
|
|
20240823,202600,1622027150,27250,27250,27250,27250,1284
|
|
20240823,202500,1622027150,27250,27250,27250,27250,0
|
|
20240823,202400,1622027150,27250,27250,27250,27250,0
|
|
20240823,202300,1622027150,27250,27250,27250,27250,0
|
|
20240823,202200,1622027150,27250,27250,27250,27250,0
|
|
20240823,202100,1622027150,27250,27250,27250,27250,0
|
|
20240823,202000,1622027150,27250,27250,27250,27250,0
|
|
20240823,201900,1622027150,27250,27250,27250,27250,0
|
|
20240823,201800,1622027150,27250,27250,27250,27250,0
|
|
20240823,201700,1622027150,27250,27250,27250,27250,0
|
|
20240823,201600,1622027150,27250,27250,27250,27250,0
|
|
20240823,201500,1622027150,27250,27250,27250,27250,0
|
|
20240823,201400,1622027150,27250,27250,27250,27250,0
|
|
20240823,201300,1622027150,27250,27250,27250,27250,0
|
|
20240823,201200,1622027150,27250,27250,27250,27250,0
|
|
20240823,201100,1622027150,27250,27250,27250,27250,0
|
|
20240823,201000,1622027150,27250,27250,27250,27250,0
|
|
20240823,200900,1622027150,27250,27250,27250,27250,0
|
|
20240823,200800,1622027150,27250,27250,27250,27250,0
|
|
20240823,200700,1622027150,27250,27250,27250,27250,0
|
|
20240823,200600,1622027150,27250,27250,27250,27250,0
|
|
20240823,200500,1622027150,27250,27250,27250,27250,0
|
|
20240823,200400,1622027150,27250,27250,27250,27250,0
|
|
20240823,200300,1622027150,27250,27250,27250,27250,0
|
|
20240823,200200,1622027150,27250,27250,27250,27250,0
|
|
20240823,200100,1622027150,27250,27250,27250,27250,0
|
|
20240823,200000,1622027150,27250,27250,27250,27250,0
|
|
20240823,195900,1622027150,27250,27250,27250,27250,0
|
|
20240823,195800,1622027150,27250,27250,27250,27250,0
|
|
20240823,195700,1622027150,27250,27250,27250,27250,0
|
|
20240823,195600,1622027150,27250,27250,27250,27250,1284
|
|
20240823,195500,1622027150,27250,27250,27250,27250,0
|
|
20240823,195400,1622027150,27250,27250,27250,27250,0
|
|
20240823,195300,1622027150,27250,27250,27250,27250,0
|
|
20240823,195200,1622027150,27250,27250,27250,27250,0
|
|
20240823,195100,1622027150,27250,27250,27250,27250,0
|
|
20240823,195000,1622027150,27250,27250,27250,27250,0
|
|
20240823,194900,1622027150,27250,27250,27250,27250,0
|
|
20240823,194800,1622027150,27250,27250,27250,27250,0
|
|
20240823,194700,1622027150,27250,27250,27250,27250,0
|
|
20240823,194600,1622027150,27250,27250,27250,27250,0
|
|
20240823,194500,1622027150,27250,27250,27250,27250,0
|
|
20240823,194400,1622027150,27250,27250,27250,27250,0
|
|
20240823,194300,1622027150,27250,27250,27250,27250,0
|
|
20240823,194200,1622027150,27250,27250,27250,27250,0
|
|
20240823,194100,1622027150,27250,27250,27250,27250,0
|
|
20240823,194000,1622027150,27250,27250,27250,27250,0
|
|
20240823,193900,1622027150,27250,27250,27250,27250,0
|
|
20240823,193800,1622027150,27250,27250,27250,27250,0
|
|
20240823,193700,1622027150,27250,27250,27250,27250,0
|
|
20240823,193600,1622027150,27250,27250,27250,27250,0
|
|
20240823,193500,1622027150,27250,27250,27250,27250,0
|
|
20240823,193400,1622027150,27250,27250,27250,27250,0
|
|
20240823,193300,1622027150,27250,27250,27250,27250,0
|
|
20240823,193200,1622027150,27250,27250,27250,27250,0
|
|
20240823,193100,1622027150,27250,27250,27250,27250,0
|
|
20240823,193000,1622027150,27250,27250,27250,27250,0
|
|
20240823,192900,1622027150,27250,27250,27250,27250,0
|
|
20240823,192800,1622027150,27250,27250,27250,27250,0
|
|
20240823,192700,1622027150,27250,27250,27250,27250,0
|
|
20240823,192600,1622027150,27250,27250,27250,27250,1284
|
|
20240823,192500,1622027150,27250,27250,27250,27250,0
|
|
20240823,192400,1622027150,27250,27250,27250,27250,0
|
|
20240823,192300,1622027150,27250,27250,27250,27250,0
|
|
20240823,192200,1622027150,27250,27250,27250,27250,0
|
|
20240823,192100,1622027150,27250,27250,27250,27250,0
|
|
20240823,192000,1622027150,27250,27250,27250,27250,0
|
|
20240823,191900,1622027150,27250,27250,27250,27250,0
|
|
20240823,191800,1622027150,27250,27250,27250,27250,0
|
|
20240823,191700,1622027150,27250,27250,27250,27250,0
|
|
20240823,191600,1622027150,27250,27250,27250,27250,0
|
|
20240823,191500,1622027150,27250,27250,27250,27250,0
|
|
20240823,191400,1622027150,27250,27250,27250,27250,0
|
|
20240823,191300,1622027150,27250,27250,27250,27250,0
|
|
20240823,191200,1622027150,27250,27250,27250,27250,0
|
|
20240823,191100,1622027150,27250,27250,27250,27250,0
|
|
20240823,191000,1622027150,27250,27250,27250,27250,0
|
|
20240823,190900,1622027150,27250,27250,27250,27250,0
|
|
20240823,190800,1622027150,27250,27250,27250,27250,0
|
|
20240823,190700,1622027150,27250,27250,27250,27250,0
|
|
20240823,190600,1622027150,27250,27250,27250,27250,0
|
|
20240823,190500,1622027150,27250,27250,27250,27250,0
|
|
20240823,190400,1622027150,27250,27250,27250,27250,0
|
|
20240823,190300,1622027150,27250,27250,27250,27250,0
|
|
20240823,190200,1622027150,27250,27250,27250,27250,0
|
|
20240823,190100,1622027150,27250,27250,27250,27250,0
|
|
20240823,190000,1622027150,27250,27250,27250,27250,0
|
|
20240823,185900,1622027150,27250,27250,27250,27250,0
|
|
20240823,185800,1622027150,27250,27250,27250,27250,0
|
|
20240823,185700,1622027150,27250,27250,27250,27250,0
|
|
20240823,185600,1622027150,27250,27250,27250,27250,1284
|
|
20240823,185500,1622027150,27250,27250,27250,27250,0
|
|
20240823,185400,1622027150,27250,27250,27250,27250,0
|
|
20240823,185300,1622027150,27250,27250,27250,27250,0
|
|
20240823,185200,1622027150,27250,27250,27250,27250,0
|
|
20240823,185100,1622027150,27250,27250,27250,27250,0
|
|
20240823,185000,1622027150,27250,27250,27250,27250,0
|
|
20240823,184900,1622027150,27250,27250,27250,27250,0
|
|
20240823,184800,1622027150,27250,27250,27250,27250,0
|
|
20240823,184700,1622027150,27250,27250,27250,27250,0
|
|
20240823,184600,1622027150,27250,27250,27250,27250,0
|
|
20240823,184500,1622027150,27250,27250,27250,27250,0
|
|
20240823,184400,1622027150,27250,27250,27250,27250,0
|
|
20240823,184300,1622027150,27250,27250,27250,27250,0
|
|
20240823,184200,1622027150,27250,27250,27250,27250,0
|
|
20240823,184100,1622027150,27250,27250,27250,27250,0
|
|
20240823,184000,1622027150,27250,27250,27250,27250,0
|
|
20240823,183900,1622027150,27250,27250,27250,27250,0
|
|
20240823,183800,1622027150,27250,27250,27250,27250,0
|
|
20240823,183700,1622027150,27250,27250,27250,27250,0
|
|
20240823,183600,1622027150,27250,27250,27250,27250,0
|
|
20240823,183500,1622027150,27250,27250,27250,27250,0
|
|
20240823,183400,1622027150,27250,27250,27250,27250,0
|
|
20240823,183300,1622027150,27250,27250,27250,27250,0
|
|
20240823,183200,1622027150,27250,27250,27250,27250,0
|
|
20240823,183100,1622027150,27250,27250,27250,27250,0
|
|
20240823,183000,1622027150,27250,27250,27250,27250,0
|
|
20240823,182900,1622027150,27250,27250,27250,27250,0
|
|
20240823,182800,1622027150,27250,27250,27250,27250,0
|
|
20240823,182700,1622027150,27250,27250,27250,27250,0
|
|
20240823,182600,1622027150,27250,27250,27250,27250,1284
|
|
20240823,182500,1622027150,27250,27250,27250,27250,0
|
|
20240823,182400,1622027150,27250,27250,27250,27250,0
|
|
20240823,182300,1622027150,27250,27250,27250,27250,0
|
|
20240823,182200,1622027150,27250,27250,27250,27250,0
|
|
20240823,182100,1622027150,27250,27250,27250,27250,0
|
|
20240823,182000,1622027150,27250,27250,27250,27250,0
|
|
20240823,181900,1622027150,27250,27250,27250,27250,0
|
|
20240823,181800,1622027150,27250,27250,27250,27250,0
|
|
20240823,181700,1622027150,27250,27250,27250,27250,0
|
|
20240823,181600,1622027150,27250,27250,27250,27250,0
|
|
20240823,181500,1622027150,27250,27250,27250,27250,0
|
|
20240823,181400,1622027150,27250,27250,27250,27250,0
|
|
20240823,181300,1622027150,27250,27250,27250,27250,0
|
|
20240823,181200,1622027150,27250,27250,27250,27250,0
|
|
20240823,181100,1622027150,27250,27250,27250,27250,0
|
|
20240823,181000,1622027150,27250,27250,27250,27250,0
|
|
20240823,180900,1622027150,27250,27250,27250,27250,0
|
|
20240823,180800,1622027150,27250,27250,27250,27250,0
|
|
20240823,180700,1622027150,27250,27250,27250,27250,0
|
|
20240823,180600,1622027150,27250,27250,27250,27250,0
|
|
20240823,180500,1622027150,27250,27250,27250,27250,0
|
|
20240823,180400,1622027150,27250,27250,27250,27250,0
|
|
20240823,180300,1622027150,27250,27250,27250,27250,0
|
|
20240823,180200,1622027150,27250,27250,27250,27250,0
|
|
20240823,180100,1622027150,27250,27250,27250,27250,0
|
|
20240823,180000,1622027150,27250,27250,27250,27250,0
|
|
20240823,175900,1622027150,27250,27250,27250,27250,0
|
|
20240823,175800,1622027150,27250,27250,27250,27250,0
|
|
20240823,175700,1622027150,27250,27250,27250,27250,0
|
|
20240823,175600,1622027150,27250,27250,27250,27250,1284
|
|
20240823,175500,1622027150,27250,27250,27250,27250,0
|
|
20240823,175400,1622027150,27250,27250,27250,27250,0
|
|
20240823,175300,1622027150,27250,27250,27250,27250,0
|
|
20240823,175200,1622027150,27250,27250,27250,27250,0
|
|
20240823,175100,1622027150,27250,27250,27250,27250,0
|
|
20240823,175000,1622027150,27250,27250,27250,27250,0
|
|
20240823,174900,1622027150,27250,27250,27250,27250,0
|
|
20240823,174800,1622027150,27250,27250,27250,27250,0
|
|
20240823,174700,1622027150,27250,27250,27250,27250,0
|
|
20240823,174600,1622027150,27250,27250,27250,27250,0
|
|
20240823,174500,1622027150,27250,27250,27250,27250,0
|
|
20240823,174400,1622027150,27250,27250,27250,27250,0
|
|
20240823,174300,1622027150,27250,27250,27250,27250,0
|
|
20240823,174200,1622027150,27250,27250,27250,27250,0
|
|
20240823,174100,1622027150,27250,27250,27250,27250,0
|
|
20240823,174000,1622027150,27250,27250,27250,27250,0
|
|
20240823,173900,1622027150,27250,27250,27250,27250,0
|
|
20240823,173800,1622027150,27250,27250,27250,27250,0
|
|
20240823,173700,1622027150,27250,27250,27250,27250,0
|
|
20240823,173600,1622027150,27250,27250,27250,27250,0
|
|
20240823,173500,1622027150,27250,27250,27250,27250,0
|
|
20240823,173400,1622027150,27250,27250,27250,27250,0
|
|
20240823,173300,1622027150,27250,27250,27250,27250,0
|
|
20240823,173200,1622027150,27250,27250,27250,27250,0
|
|
20240823,173100,1622027150,27250,27250,27250,27250,0
|
|
20240823,173000,1622027150,27250,27250,27250,27250,0
|
|
20240823,172900,1622027150,27250,27250,27250,27250,0
|
|
20240823,172800,1622027150,27250,27250,27250,27250,0
|
|
20240823,172700,1622027150,27250,27250,27250,27250,0
|
|
20240823,172600,1622027150,27250,27250,27250,27250,1284
|
|
20240823,172500,1622027150,27250,27250,27250,27250,0
|
|
20240823,172400,1622027150,27250,27250,27250,27250,0
|
|
20240823,172300,1622027150,27250,27250,27250,27250,0
|
|
20240823,172200,1622027150,27250,27250,27250,27250,0
|
|
20240823,172100,1622027150,27250,27250,27250,27250,0
|
|
20240823,172000,1622027150,27250,27250,27250,27250,0
|
|
20240823,171900,1622027150,27250,27250,27250,27250,0
|
|
20240823,171800,1622027150,27250,27250,27250,27250,0
|
|
20240823,171700,1622027150,27250,27250,27250,27250,0
|
|
20240823,171600,1622027150,27250,27250,27250,27250,0
|
|
20240823,171500,1622027150,27250,27250,27250,27250,0
|
|
20240823,171400,1622027150,27250,27250,27250,27250,0
|
|
20240823,171300,1622027150,27250,27250,27250,27250,0
|
|
20240823,171200,1622027150,27250,27250,27250,27250,0
|
|
20240823,171100,1622027150,27250,27250,27250,27250,0
|
|
20240823,171000,1622027150,27250,27250,27250,27250,0
|
|
20240823,170900,1622027150,27250,27250,27250,27250,0
|
|
20240823,170800,1622027150,27250,27250,27250,27250,0
|
|
20240823,170700,1622027150,27250,27250,27250,27250,0
|
|
20240823,170600,1622027150,27250,27250,27250,27250,0
|
|
20240823,170500,1622027150,27250,27250,27250,27250,0
|
|
20240823,170400,1622027150,27250,27250,27250,27250,0
|
|
20240823,170300,1622027150,27250,27250,27250,27250,0
|
|
20240823,170200,1622027150,27250,27250,27250,27250,0
|
|
20240823,170100,1622027150,27250,27250,27250,27250,0
|
|
20240823,170000,1622027150,27250,27250,27250,27250,0
|
|
20240823,165900,1622027150,27250,27250,27250,27250,0
|
|
20240823,165800,1622027150,27250,27250,27250,27250,0
|
|
20240823,165700,1622027150,27250,27250,27250,27250,0
|
|
20240823,165600,1622027150,27250,27250,27250,27250,1284
|
|
20240823,165500,1622027150,27250,27250,27250,27250,0
|
|
20240823,165400,1622027150,27250,27250,27250,27250,0
|
|
20240823,165300,1622027150,27250,27250,27250,27250,0
|
|
20240823,165200,1622027150,27250,27250,27250,27250,0
|
|
20240823,165100,1622027150,27250,27250,27250,27250,0
|
|
20240823,165000,1622027150,27250,27250,27250,27250,0
|
|
20240823,164900,1622027150,27250,27250,27250,27250,0
|
|
20240823,164800,1622027150,27250,27250,27250,27250,0
|
|
20240823,164700,1622027150,27250,27250,27250,27250,0
|
|
20240823,164600,1622027150,27250,27250,27250,27250,0
|
|
20240823,164500,1622027150,27250,27250,27250,27250,0
|
|
20240823,164400,1622027150,27250,27250,27250,27250,0
|
|
20240823,164300,1622027150,27250,27250,27250,27250,0
|
|
20240823,164200,1622027150,27250,27250,27250,27250,0
|
|
20240823,164100,1622027150,27250,27250,27250,27250,0
|
|
20240823,164000,1622027150,27250,27250,27250,27250,0
|
|
20240823,163900,1622027150,27250,27250,27250,27250,0
|
|
20240823,163800,1622027150,27250,27250,27250,27250,0
|
|
20240823,163700,1622027150,27250,27250,27250,27250,0
|
|
20240823,163600,1622027150,27250,27250,27250,27250,0
|
|
20240823,163500,1622027150,27250,27250,27250,27250,0
|
|
20240823,163400,1622027150,27250,27250,27250,27250,0
|
|
20240823,163300,1622027150,27250,27250,27250,27250,0
|
|
20240823,163200,1622027150,27250,27250,27250,27250,0
|
|
20240823,163100,1622027150,27250,27250,27250,27250,0
|
|
20240823,163000,1622027150,27250,27250,27250,27250,0
|
|
20240823,162900,1622027150,27250,27250,27250,27250,0
|
|
20240823,162800,1622027150,27250,27250,27250,27250,0
|
|
20240823,162700,1622027150,27250,27250,27250,27250,0
|
|
20240823,162600,1622027150,27250,27250,27250,27250,1284
|
|
20240823,162500,1622027150,27250,27250,27250,27250,0
|
|
20240823,162400,1622027150,27250,27250,27250,27250,0
|
|
20240823,162300,1622027150,27250,27250,27250,27250,0
|
|
20240823,162200,1622027150,27250,27250,27250,27250,0
|
|
20240823,162100,1622027150,27250,27250,27250,27250,0
|
|
20240823,162000,1622027150,27250,27250,27250,27250,0
|
|
20240823,161900,1622027150,27250,27250,27250,27250,0
|
|
20240823,161800,1622027150,27250,27250,27250,27250,0
|
|
20240823,161700,1622027150,27250,27250,27250,27250,0
|
|
20240823,161600,1622027150,27250,27250,27250,27250,0
|
|
20240823,161500,1622027150,27250,27250,27250,27250,0
|
|
20240823,161400,1622027150,27250,27250,27250,27250,0
|
|
20240823,161300,1622027150,27250,27250,27250,27250,0
|
|
20240823,161200,1622027150,27250,27250,27250,27250,0
|
|
20240823,161100,1622027150,27250,27250,27250,27250,0
|
|
20240823,161000,1622027150,27250,27250,27250,27250,0
|
|
20240823,160900,1622027150,27250,27250,27250,27250,0
|
|
20240823,160800,1622027150,27250,27250,27250,27250,0
|
|
20240823,160700,1622027150,27250,27250,27250,27250,0
|
|
20240823,160600,1622027150,27250,27250,27250,27250,0
|
|
20240823,160500,1622027150,27250,27250,27250,27250,0
|
|
20240823,160400,1622027150,27250,27250,27250,27250,0
|
|
20240823,160300,1622027150,27250,27250,27250,27250,0
|
|
20240823,160200,1622027150,27250,27250,27250,27250,0
|
|
20240823,160100,1622027150,27250,27250,27250,27250,0
|
|
20240823,160000,1622027150,27250,27250,27250,27250,0
|
|
20240823,155900,1622027150,27250,27250,27250,27250,0
|
|
20240823,155800,1622027150,27250,27250,27250,27250,0
|
|
20240823,155700,1622027150,27250,27250,27250,27250,0
|
|
20240823,155600,1622027150,27250,27250,27250,27250,1284
|
|
20240823,155500,1622027150,27250,27250,27250,27250,0
|
|
20240823,155400,1622027150,27250,27250,27250,27250,0
|
|
20240823,155300,1622027150,27250,27250,27250,27250,0
|
|
20240823,155200,1622027150,27250,27250,27250,27250,0
|
|
20240823,155100,1622027150,27250,27250,27250,27250,0
|
|
20240823,155000,1622027150,27250,27250,27250,27250,0
|
|
20240823,154900,1622027150,27250,27250,27250,27250,0
|
|
20240823,154800,1622027150,27250,27250,27250,27250,0
|
|
20240823,154700,1622027150,27250,27250,27250,27250,0
|
|
20240823,154600,1622027150,27250,27250,27250,27250,0
|
|
20240823,154500,1622027150,27250,27250,27250,27250,0
|
|
20240823,154400,1622027150,27250,27250,27250,27250,0
|
|
20240823,154300,1622027150,27250,27250,27250,27250,0
|
|
20240823,154200,1622027150,27250,27250,27250,27250,0
|
|
20240823,154100,1622027150,27250,27250,27250,27250,0
|
|
20240823,154000,1622027150,27250,27250,27250,27250,0
|
|
20240823,153900,1622027150,27250,27250,27250,27250,0
|
|
20240823,153800,1622027150,27250,27250,27250,27250,0
|
|
20240823,153700,1622027150,27250,27250,27250,27250,0
|
|
20240823,153600,1622027150,27250,27250,27250,27250,0
|
|
20240823,153500,1622027150,27250,27250,27250,27250,0
|
|
20240823,153400,1622027150,27250,27250,27250,27250,0
|
|
20240823,153300,1622027150,27250,27250,27250,27250,0
|
|
20240823,153200,1622027150,27250,27250,27250,27250,0
|
|
20240823,153100,1622027150,27250,27250,27250,27250,0
|
|
20240823,153000,1622027150,27250,27250,27250,27250,1284
|
|
20240823,152900,1587038150,27200,27200,27200,27200,0
|
|
20240823,152800,1587038150,27200,27200,27200,27200,0
|
|
20240823,152700,1587038150,27200,27200,27200,27200,0
|
|
20240823,152600,1587038150,27200,27200,27200,27200,0
|
|
20240823,152500,1587038150,27200,27200,27200,27200,0
|
|
20240823,152400,1587038150,27200,27200,27200,27200,0
|
|
20240823,152300,1587038150,27200,27200,27200,27200,0
|
|
20240823,152200,1587038150,27200,27200,27200,27200,0
|
|
20240823,152100,1587038150,27200,27200,27200,27200,0
|
|
20240823,152000,1587038150,27200,27200,27200,27200,0
|
|
20240823,151900,1587038150,27200,27200,27200,27150,448
|
|
20240823,151800,1574874500,27200,27200,27200,27050,209
|
|
20240823,151700,1569209850,27150,27100,27150,27100,157
|
|
20240823,151600,1564950000,27100,27100,27100,27100,11
|
|
20240823,151500,1564651900,27100,27050,27150,27050,156
|
|
20240823,151400,1560428250,27050,27050,27050,27050,202
|
|
20240823,151300,1554964150,27000,27000,27000,27000,25
|
|
20240823,151200,1554289150,27000,27050,27050,27000,629
|
|
20240823,151100,1537285750,27050,27100,27100,27050,502
|
|
20240823,151000,1523706400,27050,27100,27100,27050,140
|
|
20240823,150900,1519914400,27100,27100,27100,27100,0
|
|
20240823,150800,1519914400,27100,27100,27100,27100,2
|
|
20240823,150700,1519860200,27100,27100,27100,27100,18
|
|
20240823,150600,1519372400,27100,27100,27100,27100,272
|
|
20240823,150500,1512001200,27100,27150,27150,27100,83
|
|
20240823,150400,1509751750,27150,27150,27150,27150,10
|
|
20240823,150300,1509480250,27150,27100,27150,27100,15
|
|
20240823,150200,1509073700,27150,27150,27150,27150,13
|
|
20240823,150100,1508720750,27200,27200,27200,27200,61
|
|
20240823,150000,1507061550,27200,27100,27200,27100,23
|
|
20240823,145900,1506438150,27150,27100,27200,27100,39
|
|
20240823,145800,1505379750,27100,27100,27100,27100,52
|
|
20240823,145700,1503970550,27100,27100,27100,27100,20
|
|
20240823,145600,1503428550,27100,27100,27100,27100,0
|
|
20240823,145500,1503428550,27100,27150,27150,27100,254
|
|
20240823,145400,1496535150,27150,27150,27150,27150,1
|
|
20240823,145300,1496508000,27100,27100,27100,27100,20
|
|
20240823,145200,1495966000,27150,27150,27150,27150,151
|
|
20240823,145100,1491866350,27150,27150,27150,27150,20
|
|
20240823,145000,1491323350,27200,27200,27200,27200,1
|
|
20240823,144900,1491296150,27150,27150,27150,27150,64
|
|
20240823,144800,1489558550,27150,27150,27150,27150,1
|
|
20240823,144700,1489531400,27100,27150,27150,27100,152
|
|
20240823,144600,1485406350,27150,27150,27150,27150,10
|
|
20240823,144500,1485134850,27100,27100,27100,27100,20
|
|
20240823,144400,1484592850,27100,27100,27100,27100,0
|
|
20240823,144300,1484592850,27100,27100,27100,27100,55
|
|
20240823,144200,1483102350,27150,27150,27150,27150,0
|
|
20240823,144100,1483102350,27150,27100,27150,27100,22
|
|
20240823,144000,1482506100,27150,27150,27150,27150,0
|
|
20240823,143900,1482506100,27150,27100,27150,27100,34
|
|
20240823,143800,1481584050,27100,27100,27100,27100,0
|
|
20240823,143700,1481584050,27100,27100,27100,27100,42
|
|
20240823,143600,1480445850,27150,27150,27150,27150,0
|
|
20240823,143500,1480445850,27150,27150,27150,27150,67
|
|
20240823,143400,1478626800,27150,27150,27150,27150,131
|
|
20240823,143300,1475070150,27200,27200,27200,27200,30
|
|
20240823,143200,1474254150,27200,27200,27200,27200,90
|
|
20240823,143100,1471806150,27200,27200,27200,27200,37
|
|
20240823,143000,1470799750,27200,27150,27200,27150,46
|
|
20240823,142900,1469549550,27150,27150,27200,27150,121
|
|
20240823,142800,1466264350,27200,27150,27200,27150,7
|
|
20240823,142700,1466074000,27200,27200,27200,27200,7
|
|
20240823,142600,1465883600,27150,27150,27200,27150,744
|
|
20240823,142500,1445683950,27150,27150,27150,27100,83
|
|
20240823,142400,1443434550,27100,27150,27150,27100,23
|
|
20240823,142300,1442811200,27100,27100,27100,27100,1
|
|
20240823,142200,1442784100,27100,27100,27100,27100,120
|
|
20240823,142100,1439532100,27100,27100,27100,27100,48
|
|
20240823,142000,1438231300,27100,27100,27100,27100,20
|
|
20240823,141900,1437689300,27100,27100,27100,27100,2
|
|
20240823,141800,1437635100,27100,27100,27100,27100,68
|
|
20240823,141700,1435792300,27100,27100,27100,27100,0
|
|
20240823,141600,1435792300,27100,27100,27100,27100,20
|
|
20240823,141500,1435250300,27100,27100,27100,27100,18
|
|
20240823,141400,1434762500,27100,27100,27100,27100,65
|
|
20240823,141300,1433001000,27150,27150,27150,27150,10
|
|
20240823,141200,1432729500,27150,27200,27200,27150,416
|
|
20240823,141100,1421434100,27150,27150,27150,27150,1
|
|
20240823,141000,1421406950,27150,27150,27150,27150,232
|
|
20240823,140900,1415108150,27150,27150,27150,27150,68
|
|
20240823,140800,1413261950,27150,27150,27150,27150,20
|
|
20240823,140700,1412718950,27150,27150,27150,27150,1
|
|
20240823,140600,1412691800,27150,27150,27150,27150,38
|
|
20240823,140500,1411660100,27150,27150,27150,27150,246
|
|
20240823,140400,1404981200,27100,27100,27100,27100,381
|
|
20240823,140300,1394656100,27100,27050,27100,27050,314
|
|
20240823,140200,1386159300,27050,27000,27050,27000,40
|
|
20240823,140100,1385078300,27000,27000,27000,27000,2
|
|
20240823,140000,1385024300,27000,27000,27000,27000,46
|
|
20240823,135900,1383782300,27050,27050,27050,27050,41
|
|
20240823,135800,1382673250,26950,26950,26950,26950,47
|
|
20240823,135700,1381406600,26950,27000,27000,26950,1339
|
|
20240823,135600,1345258900,27000,27000,27000,27000,51
|
|
20240823,135500,1343881900,27000,27000,27000,27000,15
|
|
20240823,135400,1343476900,27000,27000,27000,27000,0
|
|
20240823,135300,1343476900,27000,27000,27000,27000,37
|
|
20240823,135200,1342477900,27000,27000,27000,27000,1
|
|
20240823,135100,1342450900,27000,27050,27050,27000,26
|
|
20240823,135000,1341748600,27150,27050,27150,27050,4
|
|
20240823,134900,1341640250,27050,27050,27050,27050,22
|
|
20240823,134800,1341045150,27000,26950,27000,26950,127
|
|
20240823,134700,1337616950,26900,26950,26950,26900,70
|
|
20240823,134600,1335731450,26950,26950,26950,26950,64
|
|
20240823,134500,1334006650,26950,26950,26950,26950,30
|
|
20240823,134400,1333198150,26950,26950,26950,26950,35
|
|
20240823,134300,1332254900,26950,26950,26950,26950,20
|
|
20240823,134200,1331715900,26950,27000,27000,26950,20
|
|
20240823,134100,1331176850,26950,27000,27000,26950,24
|
|
20240823,134000,1330529850,27000,26950,27000,26950,2
|
|
20240823,133900,1330475900,26950,26950,26950,26950,20
|
|
20240823,133800,1329936900,26950,26950,26950,26950,27
|
|
20240823,133700,1329209250,26950,27050,27050,26950,269
|
|
20240823,133600,1321958700,27050,27050,27050,27050,5
|
|
20240823,133500,1321823450,27050,26950,27050,26950,40
|
|
20240823,133400,1320743450,27050,26950,27050,26950,2
|
|
20240823,133300,1320689450,26900,26950,26950,26900,53
|
|
20240823,133200,1319262950,26900,26950,26950,26900,1349
|
|
20240823,133100,1282944150,27000,27000,27000,27000,25
|
|
20240823,133000,1282269150,27050,27000,27050,27000,57
|
|
20240823,132900,1280729800,27000,27000,27000,27000,36
|
|
20240823,132800,1279757800,27000,27000,27000,27000,824
|
|
20240823,132700,1257509800,27000,27000,27000,27000,36
|
|
20240823,132600,1256537800,27000,27000,27000,27000,19
|
|
20240823,132500,1256024800,27000,27050,27050,27000,152
|
|
20240823,132400,1251920750,27050,27050,27050,27050,4
|
|
20240823,132300,1251812550,27000,27000,27000,27000,0
|
|
20240823,132200,1251812550,27000,27000,27000,27000,156
|
|
20240823,132100,1247600550,27050,27050,27050,27050,27
|
|
20240823,132000,1246870200,27050,27000,27050,27000,210
|
|
20240823,131900,1241199700,27050,27000,27050,27000,74
|
|
20240823,131800,1239201200,27000,27150,27150,27000,541
|
|
20240823,131700,1224568050,27050,27050,27050,27050,2
|
|
20240823,131600,1224513950,27000,27050,27050,27000,41
|
|
20240823,131500,1223406000,27050,27050,27050,27050,0
|
|
20240823,131400,1223406000,27050,27050,27050,27050,21
|
|
20240823,131300,1222837950,27150,27150,27150,27150,1
|
|
20240823,131200,1222810800,27000,27050,27050,27000,151
|
|
20240823,131100,1218729050,27050,27050,27050,27050,0
|
|
20240823,131000,1218729050,27050,27050,27050,27050,53
|
|
20240823,130900,1217295400,27050,27050,27050,27050,0
|
|
20240823,130800,1217295400,27050,27000,27050,27000,50
|
|
20240823,130700,1215944900,27050,27050,27050,27050,9
|
|
20240823,130600,1215701450,27050,27050,27050,27000,31
|
|
20240823,130500,1214863900,27050,27050,27050,27050,3
|
|
20240823,130400,1214782750,27050,27050,27050,27000,145
|
|
20240823,130300,1210861150,27050,27050,27050,27050,1
|
|
20240823,130200,1210834100,27100,27050,27100,27050,21
|
|
20240823,130100,1210266000,27100,27100,27100,27100,1
|
|
20240823,130000,1210238900,27100,27150,27350,27100,71
|
|
20240823,125900,1208308450,27100,27050,27100,27000,893
|
|
20240823,125800,1184132600,27050,27100,27100,27050,293
|
|
20240823,125700,1176193000,27100,27100,27100,27100,1
|
|
20240823,125600,1176165900,27100,27100,27100,27100,20
|
|
20240823,125500,1175623900,27200,27100,27200,27100,22
|
|
20240823,125400,1175027300,27200,27100,27200,27100,23
|
|
20240823,125300,1174403750,27100,27100,27100,27100,1
|
|
20240823,125200,1174376650,27100,27100,27100,27100,0
|
|
20240823,125100,1174376650,27100,27100,27100,27100,20
|
|
20240823,125000,1173834650,27200,27200,27200,27200,2
|
|
20240823,124900,1173780250,27100,27100,27100,27100,21
|
|
20240823,124800,1173211150,27100,27100,27100,27100,54
|
|
20240823,124700,1171747750,27100,27100,27100,27100,20
|
|
20240823,124600,1171205750,27100,27100,27100,27100,0
|
|
20240823,124500,1171205750,27100,27100,27200,27100,24
|
|
20240823,124400,1170555050,27100,27100,27100,27100,0
|
|
20240823,124300,1170555050,27100,27100,27100,27100,20
|
|
20240823,124200,1170013050,27150,27150,27150,27150,18
|
|
20240823,124100,1169524350,27150,27150,27250,27150,45
|
|
20240823,124000,1168300400,27150,27100,27200,27100,193
|
|
20240823,123900,1163057500,27100,27100,27100,27100,38
|
|
20240823,123800,1162027700,27100,27100,27100,27100,6
|
|
20240823,123700,1161865100,27150,27050,27150,27050,53
|
|
20240823,123600,1160428850,27050,27050,27050,27050,23
|
|
20240823,123500,1159806700,27050,27100,27100,27050,21
|
|
20240823,123400,1159238600,27050,27050,27050,27050,0
|
|
20240823,123300,1159238600,27050,27050,27050,27050,45
|
|
20240823,123200,1158021350,27050,27050,27050,27050,13
|
|
20240823,123100,1157669700,27050,27050,27050,27050,28
|
|
20240823,123000,1156912300,27050,27050,27050,27000,32
|
|
20240823,122900,1156047050,27000,27000,27000,27000,21
|
|
20240823,122800,1155480050,27000,27000,27000,27000,0
|
|
20240823,122700,1155480050,27000,27050,27050,27000,48
|
|
20240823,122600,1154182650,27000,27000,27000,27000,0
|
|
20240823,122500,1154182650,27000,27000,27000,27000,23
|
|
20240823,122400,1153561650,27050,27000,27050,27000,48
|
|
20240823,122300,1152265600,27100,27000,27100,27000,53
|
|
20240823,122200,1150834400,27000,27000,27000,27000,1
|
|
20240823,122100,1150807400,27000,27000,27000,27000,21
|
|
20240823,122000,1150240400,27100,27050,27100,27050,23
|
|
20240823,121900,1149618050,27100,27100,27100,27100,2
|
|
20240823,121800,1149563850,27050,27050,27050,27050,20
|
|
20240823,121700,1149022850,27100,27100,27100,27100,2
|
|
20240823,121600,1148968650,27100,27000,27100,27000,32
|
|
20240823,121500,1148103450,27050,27050,27050,27050,0
|
|
20240823,121400,1148103450,27050,27050,27050,27050,20
|
|
20240823,121300,1147562450,27150,27100,27150,27100,7
|
|
20240823,121200,1147372650,27100,27100,27100,27100,19
|
|
20240823,121100,1146857750,27100,27150,27150,27100,3
|
|
20240823,121000,1146776350,27050,27050,27050,27050,20
|
|
20240823,120900,1146235350,27050,27050,27050,27050,1
|
|
20240823,120800,1146208300,27050,27050,27050,27050,41
|
|
20240823,120700,1145099250,27050,27050,27050,27050,0
|
|
20240823,120600,1145099250,27050,27100,27100,27000,91
|
|
20240823,120500,1142636250,27100,27100,27100,27100,2
|
|
20240823,120400,1142582050,27100,27100,27100,27000,144
|
|
20240823,120300,1138681700,27100,27100,27100,27100,4
|
|
20240823,120200,1138573300,27000,27000,27050,27000,51
|
|
20240823,120100,1137194800,26950,26950,26950,26950,0
|
|
20240823,120000,1137194800,26950,27050,27050,26950,80
|
|
20240823,115900,1135034800,27000,27000,27000,27000,16
|
|
20240823,115800,1134602800,27000,27000,27000,27000,58
|
|
20240823,115700,1133036800,27000,27000,27000,27000,0
|
|
20240823,115600,1133036800,27000,26950,27000,26950,22
|
|
20240823,115500,1132443800,27050,26900,27050,26900,347
|
|
20240823,115400,1123071850,27000,27100,27100,26900,3877
|
|
20240823,115300,1018528850,27100,27100,27100,27100,34
|
|
20240823,115200,1017607450,27100,27100,27100,27100,66
|
|
20240823,115100,1015818850,27150,27150,27150,27150,2
|
|
20240823,115000,1015764550,27150,27100,27150,27100,30
|
|
20240823,114900,1014951100,27150,27150,27150,27150,26
|
|
20240823,114800,1014245200,27150,27150,27150,27150,0
|
|
20240823,114700,1014245200,27150,27150,27150,27150,21
|
|
20240823,114600,1013675050,27150,27150,27150,27150,19
|
|
20240823,114500,1013159200,27150,27150,27150,27150,20
|
|
20240823,114400,1012616200,27150,27150,27150,27150,0
|
|
20240823,114300,1012616200,27150,27250,27250,27150,4
|
|
20240823,114200,1012507350,27250,27250,27300,27250,5
|
|
20240823,114100,1012371050,27200,27150,27200,27150,21
|
|
20240823,114000,1011800850,27150,27150,27150,27150,17
|
|
20240823,113900,1011339300,27150,27150,27150,27150,52
|
|
20240823,113800,1009927500,27150,27150,27150,27150,1
|
|
20240823,113700,1009900350,27150,27150,27150,27150,39
|
|
20240823,113600,1008841500,27150,27150,27150,27150,30
|
|
20240823,113500,1008027000,27200,27200,27200,27150,237
|
|
20240823,113400,1001581600,27150,27150,27150,27150,40
|
|
20240823,113300,1000495600,27150,27150,27150,27150,22
|
|
20240823,113200,999898300,27150,27150,27150,27150,84
|
|
20240823,113100,997617700,27100,27100,27100,27100,20
|
|
20240823,113000,997075700,27150,27150,27150,27150,0
|
|
20240823,112900,997075700,27150,27100,27150,27100,21
|
|
20240823,112800,996506550,27100,27100,27100,27100,19
|
|
20240823,112700,995991650,27100,27100,27100,27100,20
|
|
20240823,112600,995449650,27150,27150,27150,27150,3
|
|
20240823,112500,995368200,27100,27100,27100,27100,20
|
|
20240823,112400,994826200,27200,27200,27200,27200,7
|
|
20240823,112300,994635800,27100,27100,27100,27100,20
|
|
20240823,112200,994093800,27100,27100,27100,27100,23
|
|
20240823,112100,993470500,27100,27150,27200,27100,122
|
|
20240823,112000,990164150,27100,27100,27100,27100,0
|
|
20240823,111900,990164150,27100,27100,27100,27100,20
|
|
20240823,111800,989622150,27100,27100,27100,27100,20
|
|
20240823,111700,989080150,27100,27050,27100,27050,54
|
|
20240823,111600,987617800,27150,27150,27150,27150,26
|
|
20240823,111500,986911900,27150,27150,27150,27150,16
|
|
20240823,111400,986477500,27150,27150,27150,27150,26
|
|
20240823,111300,985771600,27150,27150,27150,27150,2
|
|
20240823,111200,985717300,27100,27200,27200,27100,32
|
|
20240823,111100,984848900,27200,27200,27200,27200,35
|
|
20240823,111000,983896900,27150,27300,27300,27150,131
|
|
20240823,110900,980331250,27250,27300,27300,27250,211
|
|
20240823,110800,974581350,27150,27100,27600,27000,166
|
|
20240823,110700,970067050,27150,27000,27150,27000,16
|
|
20240823,110600,969633050,27000,27100,27150,27000,3886
|
|
20240823,110500,864324500,27000,27000,27100,27000,889
|
|
20240823,110400,840305900,27000,27050,27050,27000,123
|
|
20240823,110300,836984750,27100,27000,27100,27000,304
|
|
20240823,110200,828776450,27000,27050,27050,27000,792
|
|
20240823,110100,807368850,27000,27000,27050,27000,146
|
|
20240823,110000,803425350,26950,26950,26950,26950,39
|
|
20240823,105900,802374300,26950,26950,26950,26950,2
|
|
20240823,105800,802320400,26950,26950,26950,26950,50
|
|
20240823,105700,800972900,26950,26950,26950,26950,55
|
|
20240823,105600,799490650,27000,26950,27000,26950,24
|
|
20240823,105500,798843650,26950,26950,27000,26950,36
|
|
20240823,105400,797872400,27000,27000,27000,27000,175
|
|
20240823,105300,793147400,27000,27000,27000,27000,0
|
|
20240823,105200,793147400,27000,27050,27050,27000,22
|
|
20240823,105100,792553300,27050,27000,27050,27000,315
|
|
20240823,105000,784042150,27000,27000,27000,26950,104
|
|
20240823,104900,781235150,26950,26950,26950,26950,20
|
|
20240823,104800,780696150,26950,26950,27000,26950,328
|
|
20240823,104700,771855600,26950,27000,27000,26950,177
|
|
20240823,104600,767080850,27050,27000,27050,27000,201
|
|
20240823,104500,761644800,27000,27000,27000,27000,2
|
|
20240823,104400,761590800,27000,26950,27000,26950,192
|
|
20240823,104300,756415600,26950,26950,26950,26950,399
|
|
20240823,104200,745662550,26950,26900,26950,26900,45
|
|
20240823,104100,744451800,26950,27000,27050,26950,305
|
|
20240823,104000,736221900,26950,27050,27050,26900,2866
|
|
20240823,103900,658919300,27100,27100,27100,27100,740
|
|
20240823,103800,638865300,27100,27200,27200,27100,1232
|
|
20240823,103700,605435950,27250,27250,27250,27250,199
|
|
20240823,103600,600013200,27250,27250,27250,27250,913
|
|
20240823,103500,575133950,27200,27250,27250,27200,558
|
|
20240823,103400,559935450,27250,27250,27250,27250,219
|
|
20240823,103300,553967700,27250,27250,27250,27250,21
|
|
20240823,103200,553395450,27300,27300,27300,27300,665
|
|
20240823,103100,535240950,27300,27400,27400,27300,304
|
|
20240823,103000,526928500,27450,27350,27450,27350,57
|
|
20240823,102900,525368850,27350,27350,27350,27350,37
|
|
20240823,102800,524356900,27350,27350,27350,27350,13
|
|
20240823,102700,524001350,27350,27350,27350,27350,129
|
|
20240823,102600,520473200,27350,27350,27400,27350,100
|
|
20240823,102500,517735700,27350,27350,27350,27350,36
|
|
20240823,102400,516751100,27450,27350,27450,27350,655
|
|
20240823,102300,498813650,27350,27400,27400,27350,226
|
|
20240823,102200,492622300,27350,27400,27400,27250,1141
|
|
20240823,102100,461452950,27400,27450,27450,27400,51
|
|
20240823,102000,460054000,27450,27450,27450,27400,415
|
|
20240823,101900,448675150,27500,27600,27650,27500,3760
|
|
20240823,101800,345144400,27650,27600,27650,27600,79
|
|
20240823,101700,342962500,27650,27650,27700,27650,388
|
|
20240823,101600,332232800,27750,27750,27750,27750,2
|
|
20240823,101500,332177300,27600,27600,27750,27600,22
|
|
20240823,101400,331569950,27750,27750,27750,27750,0
|
|
20240823,101300,331569950,27750,27600,27750,27600,22
|
|
20240823,101200,330962500,27600,27600,27600,27600,62
|
|
20240823,101100,329251300,27600,27600,27600,27600,1
|
|
20240823,101000,329223700,27600,27600,27600,27600,37
|
|
20240823,100900,328202500,27600,27600,27600,27600,49
|
|
20240823,100800,326850100,27600,27600,27650,27600,25
|
|
20240823,100700,326159950,27600,27600,27600,27600,19
|
|
20240823,100600,325635550,27600,27650,27650,27600,21
|
|
20240823,100500,325055900,27650,27600,27650,27600,11
|
|
20240823,100400,324752250,27600,27650,27650,27600,134
|
|
20240823,100300,321052800,27750,27750,27750,27750,1
|
|
20240823,100200,321025050,27600,27650,27650,27600,26
|
|
20240823,100100,320307200,27600,27600,27600,27600,413
|
|
20240823,100000,308908400,27600,27650,27650,27600,43
|
|
20240823,095900,307719500,27650,27650,27650,27650,9
|
|
20240823,095800,307470650,27600,27650,27650,27600,463
|
|
20240823,095700,294679700,27650,27650,27650,27650,0
|
|
20240823,095600,294679700,27650,27650,27650,27650,22
|
|
20240823,095500,294071400,27650,27650,27650,27650,18
|
|
20240823,095400,293573700,27650,27800,27800,27650,765
|
|
20240823,095300,272389100,27700,27700,27700,27700,0
|
|
20240823,095200,272389100,27700,27750,27750,27700,460
|
|
20240823,095100,259627950,27800,27800,27800,27800,32
|
|
20240823,095000,258738350,27900,27900,27900,27900,30
|
|
20240823,094900,257901350,27900,27900,27900,27900,0
|
|
20240823,094800,257901350,27900,27900,27900,27900,1
|
|
20240823,094700,257873450,27850,27850,27850,27850,90
|
|
20240823,094600,255366950,27850,27850,27850,27850,100
|
|
20240823,094500,252581950,27700,27800,27800,27700,101
|
|
20240823,094400,249784150,27850,27850,27850,27850,0
|
|
20240823,094300,249784150,27850,27850,27850,27850,0
|
|
20240823,094200,249784150,27850,27850,27850,27850,1
|
|
20240823,094100,249756300,27700,27700,27700,27700,10
|
|
20240823,094000,249479300,27700,27850,27850,27700,7
|
|
20240823,093900,249285250,27850,27850,27850,27850,2
|
|
20240823,093800,249229550,27700,27700,27700,27700,0
|
|
20240823,093700,249229550,27700,27700,27700,27700,40
|
|
20240823,093600,248121550,27750,27750,27750,27750,197
|
|
20240823,093500,242654800,27650,27650,27650,27650,0
|
|
20240823,093400,242654800,27650,27650,27650,27650,8
|
|
20240823,093300,242433600,27600,27700,27700,27600,224
|
|
20240823,093200,236234800,27700,27650,27700,27650,170
|
|
20240823,093100,231526800,27750,27750,27750,27750,0
|
|
20240823,093000,231526800,27750,27700,27750,27650,742
|
|
20240823,092900,210982050,27750,27700,27750,27700,40
|
|
20240823,092800,209873950,27700,27700,27700,27700,3
|
|
20240823,092700,209790850,27700,27700,27700,27700,122
|
|
20240823,092600,206411450,27750,27750,27750,27650,100
|
|
20240823,092500,203637350,27650,27700,27700,27650,65
|
|
20240823,092400,201837400,27700,27700,27700,27700,1
|
|
20240823,092300,201809700,27600,27700,27700,27600,490
|
|
20240823,092200,188260950,27750,27750,27750,27750,206
|
|
20240823,092100,182544450,27750,27800,27800,27750,39
|
|
20240823,092000,181460300,27800,27800,27800,27800,200
|
|
20240823,091900,175900300,27800,27900,27950,27800,740
|
|
20240823,091800,155268850,27950,27950,27950,27950,7
|
|
20240823,091700,155073200,27950,27950,27950,27950,0
|
|
20240823,091600,155073200,27950,27900,28000,27900,219
|
|
20240823,091500,148951950,27950,27900,27950,27900,94
|
|
20240823,091400,146327200,27950,27900,27950,27900,178
|
|
20240823,091300,141360450,27900,27900,27950,27900,230
|
|
20240823,091200,134943400,27900,27900,27900,27900,246
|
|
20240823,091100,128080000,27900,27750,27900,27750,1078
|
|
20240823,091000,98013350,27750,27750,27750,27750,101
|
|
20240823,090900,95210600,27750,27700,27750,27700,227
|
|
20240823,090800,88915150,27750,27700,27750,27700,338
|
|
20240823,090700,79552500,27650,27600,27650,27600,292
|
|
20240823,090600,71482250,27600,27650,27650,27600,212
|
|
20240823,090500,65630550,27650,27650,27650,27650,1
|
|
20240823,090400,65602900,27650,27550,27650,27550,217
|
|
20240823,090300,59614250,27550,27650,27650,27550,136
|
|
20240823,090200,55865550,27650,27650,27650,27550,839
|
|
20240823,090100,32695900,27650,27650,27650,27650,35
|
|
20240823,090000,31728150,27650,27650,27650,27500,1150
|