695 lines
37 KiB
CSV
695 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,203200,14813909500,20550,20550,20550,20550,12178
|
|
20240802,203100,14813909500,20550,20550,20550,20550,0
|
|
20240802,203000,14813909500,20550,20550,20550,20550,0
|
|
20240802,202900,14813909500,20550,20550,20550,20550,0
|
|
20240802,202800,14813909500,20550,20550,20550,20550,0
|
|
20240802,202700,14813909500,20550,20550,20550,20550,0
|
|
20240802,202600,14813909500,20550,20550,20550,20550,0
|
|
20240802,202500,14813909500,20550,20550,20550,20550,0
|
|
20240802,202400,14813909500,20550,20550,20550,20550,0
|
|
20240802,202300,14813909500,20550,20550,20550,20550,0
|
|
20240802,202200,14813909500,20550,20550,20550,20550,0
|
|
20240802,202100,14813909500,20550,20550,20550,20550,0
|
|
20240802,202000,14813909500,20550,20550,20550,20550,0
|
|
20240802,201900,14813909500,20550,20550,20550,20550,0
|
|
20240802,201800,14813909500,20550,20550,20550,20550,0
|
|
20240802,201700,14813909500,20550,20550,20550,20550,0
|
|
20240802,201600,14813909500,20550,20550,20550,20550,0
|
|
20240802,201500,14813909500,20550,20550,20550,20550,0
|
|
20240802,201400,14813909500,20550,20550,20550,20550,0
|
|
20240802,201300,14813909500,20550,20550,20550,20550,0
|
|
20240802,201200,14813909500,20550,20550,20550,20550,0
|
|
20240802,201100,14813909500,20550,20550,20550,20550,0
|
|
20240802,201000,14813909500,20550,20550,20550,20550,0
|
|
20240802,200900,14813909500,20550,20550,20550,20550,0
|
|
20240802,200800,14813909500,20550,20550,20550,20550,0
|
|
20240802,200700,14813909500,20550,20550,20550,20550,0
|
|
20240802,200600,14813909500,20550,20550,20550,20550,0
|
|
20240802,200500,14813909500,20550,20550,20550,20550,0
|
|
20240802,200400,14813909500,20550,20550,20550,20550,0
|
|
20240802,200300,14813909500,20550,20550,20550,20550,0
|
|
20240802,200200,14813909500,20550,20550,20550,20550,12178
|
|
20240802,200100,14813909500,20550,20550,20550,20550,0
|
|
20240802,200000,14813909500,20550,20550,20550,20550,0
|
|
20240802,195900,14813909500,20550,20550,20550,20550,0
|
|
20240802,195800,14813909500,20550,20550,20550,20550,0
|
|
20240802,195700,14813909500,20550,20550,20550,20550,0
|
|
20240802,195600,14813909500,20550,20550,20550,20550,0
|
|
20240802,195500,14813909500,20550,20550,20550,20550,0
|
|
20240802,195400,14813909500,20550,20550,20550,20550,0
|
|
20240802,195300,14813909500,20550,20550,20550,20550,0
|
|
20240802,195200,14813909500,20550,20550,20550,20550,0
|
|
20240802,195100,14813909500,20550,20550,20550,20550,0
|
|
20240802,195000,14813909500,20550,20550,20550,20550,0
|
|
20240802,194900,14813909500,20550,20550,20550,20550,0
|
|
20240802,194800,14813909500,20550,20550,20550,20550,0
|
|
20240802,194700,14813909500,20550,20550,20550,20550,0
|
|
20240802,194600,14813909500,20550,20550,20550,20550,0
|
|
20240802,194500,14813909500,20550,20550,20550,20550,0
|
|
20240802,194400,14813909500,20550,20550,20550,20550,0
|
|
20240802,194300,14813909500,20550,20550,20550,20550,0
|
|
20240802,194200,14813909500,20550,20550,20550,20550,0
|
|
20240802,194100,14813909500,20550,20550,20550,20550,0
|
|
20240802,194000,14813909500,20550,20550,20550,20550,0
|
|
20240802,193900,14813909500,20550,20550,20550,20550,0
|
|
20240802,193800,14813909500,20550,20550,20550,20550,0
|
|
20240802,193700,14813909500,20550,20550,20550,20550,0
|
|
20240802,193600,14813909500,20550,20550,20550,20550,0
|
|
20240802,193500,14813909500,20550,20550,20550,20550,0
|
|
20240802,193400,14813909500,20550,20550,20550,20550,0
|
|
20240802,193300,14813909500,20550,20550,20550,20550,0
|
|
20240802,193200,14813909500,20550,20550,20550,20550,12178
|
|
20240802,193100,14813909500,20550,20550,20550,20550,0
|
|
20240802,193000,14813909500,20550,20550,20550,20550,0
|
|
20240802,192900,14813909500,20550,20550,20550,20550,0
|
|
20240802,192800,14813909500,20550,20550,20550,20550,0
|
|
20240802,192700,14813909500,20550,20550,20550,20550,0
|
|
20240802,192600,14813909500,20550,20550,20550,20550,0
|
|
20240802,192500,14813909500,20550,20550,20550,20550,0
|
|
20240802,192400,14813909500,20550,20550,20550,20550,0
|
|
20240802,192300,14813909500,20550,20550,20550,20550,0
|
|
20240802,192200,14813909500,20550,20550,20550,20550,0
|
|
20240802,192100,14813909500,20550,20550,20550,20550,0
|
|
20240802,192000,14813909500,20550,20550,20550,20550,0
|
|
20240802,191900,14813909500,20550,20550,20550,20550,0
|
|
20240802,191800,14813909500,20550,20550,20550,20550,0
|
|
20240802,191700,14813909500,20550,20550,20550,20550,0
|
|
20240802,191600,14813909500,20550,20550,20550,20550,0
|
|
20240802,191500,14813909500,20550,20550,20550,20550,0
|
|
20240802,191400,14813909500,20550,20550,20550,20550,0
|
|
20240802,191300,14813909500,20550,20550,20550,20550,0
|
|
20240802,191200,14813909500,20550,20550,20550,20550,0
|
|
20240802,191100,14813909500,20550,20550,20550,20550,0
|
|
20240802,191000,14813909500,20550,20550,20550,20550,0
|
|
20240802,190900,14813909500,20550,20550,20550,20550,0
|
|
20240802,190800,14813909500,20550,20550,20550,20550,0
|
|
20240802,190700,14813909500,20550,20550,20550,20550,0
|
|
20240802,190600,14813909500,20550,20550,20550,20550,0
|
|
20240802,190500,14813909500,20550,20550,20550,20550,0
|
|
20240802,190400,14813909500,20550,20550,20550,20550,0
|
|
20240802,190300,14813909500,20550,20550,20550,20550,0
|
|
20240802,190200,14813909500,20550,20550,20550,20550,12178
|
|
20240802,190100,14813909500,20550,20550,20550,20550,0
|
|
20240802,190000,14813909500,20550,20550,20550,20550,0
|
|
20240802,185900,14813909500,20550,20550,20550,20550,0
|
|
20240802,185800,14813909500,20550,20550,20550,20550,0
|
|
20240802,185700,14813909500,20550,20550,20550,20550,0
|
|
20240802,185600,14813909500,20550,20550,20550,20550,0
|
|
20240802,185500,14813909500,20550,20550,20550,20550,0
|
|
20240802,185400,14813909500,20550,20550,20550,20550,0
|
|
20240802,185300,14813909500,20550,20550,20550,20550,0
|
|
20240802,185200,14813909500,20550,20550,20550,20550,0
|
|
20240802,185100,14813909500,20550,20550,20550,20550,0
|
|
20240802,185000,14813909500,20550,20550,20550,20550,0
|
|
20240802,184900,14813909500,20550,20550,20550,20550,0
|
|
20240802,184800,14813909500,20550,20550,20550,20550,0
|
|
20240802,184700,14813909500,20550,20550,20550,20550,0
|
|
20240802,184600,14813909500,20550,20550,20550,20550,0
|
|
20240802,184500,14813909500,20550,20550,20550,20550,0
|
|
20240802,184400,14813909500,20550,20550,20550,20550,0
|
|
20240802,184300,14813909500,20550,20550,20550,20550,0
|
|
20240802,184200,14813909500,20550,20550,20550,20550,0
|
|
20240802,184100,14813909500,20550,20550,20550,20550,0
|
|
20240802,184000,14813909500,20550,20550,20550,20550,0
|
|
20240802,183900,14813909500,20550,20550,20550,20550,0
|
|
20240802,183800,14813909500,20550,20550,20550,20550,0
|
|
20240802,183700,14813909500,20550,20550,20550,20550,0
|
|
20240802,183600,14813909500,20550,20550,20550,20550,0
|
|
20240802,183500,14813909500,20550,20550,20550,20550,0
|
|
20240802,183400,14813909500,20550,20550,20550,20550,0
|
|
20240802,183300,14813909500,20550,20550,20550,20550,0
|
|
20240802,183200,14813909500,20550,20550,20550,20550,12178
|
|
20240802,183100,14813909500,20550,20550,20550,20550,0
|
|
20240802,183000,14813909500,20550,20550,20550,20550,0
|
|
20240802,182900,14813909500,20550,20550,20550,20550,0
|
|
20240802,182800,14813909500,20550,20550,20550,20550,0
|
|
20240802,182700,14813909500,20550,20550,20550,20550,0
|
|
20240802,182600,14813909500,20550,20550,20550,20550,0
|
|
20240802,182500,14813909500,20550,20550,20550,20550,0
|
|
20240802,182400,14813909500,20550,20550,20550,20550,0
|
|
20240802,182300,14813909500,20550,20550,20550,20550,0
|
|
20240802,182200,14813909500,20550,20550,20550,20550,0
|
|
20240802,182100,14813909500,20550,20550,20550,20550,0
|
|
20240802,182000,14813909500,20550,20550,20550,20550,0
|
|
20240802,181900,14813909500,20550,20550,20550,20550,0
|
|
20240802,181800,14813909500,20550,20550,20550,20550,0
|
|
20240802,181700,14813909500,20550,20550,20550,20550,0
|
|
20240802,181600,14813909500,20550,20550,20550,20550,0
|
|
20240802,181500,14813909500,20550,20550,20550,20550,0
|
|
20240802,181400,14813909500,20550,20550,20550,20550,0
|
|
20240802,181300,14813909500,20550,20550,20550,20550,0
|
|
20240802,181200,14813909500,20550,20550,20550,20550,0
|
|
20240802,181100,14813909500,20550,20550,20550,20550,0
|
|
20240802,181000,14813909500,20550,20550,20550,20550,0
|
|
20240802,180900,14813909500,20550,20550,20550,20550,0
|
|
20240802,180800,14813909500,20550,20550,20550,20550,0
|
|
20240802,180700,14813909500,20550,20550,20550,20550,0
|
|
20240802,180600,14813909500,20550,20550,20550,20550,0
|
|
20240802,180500,14813909500,20550,20550,20550,20550,0
|
|
20240802,180400,14813909500,20550,20550,20550,20550,0
|
|
20240802,180300,14813909500,20550,20550,20550,20550,0
|
|
20240802,180200,14813909500,20550,20550,20550,20550,12178
|
|
20240802,180100,14813909500,20550,20550,20550,20550,0
|
|
20240802,180000,14813909500,20550,20550,20550,20550,0
|
|
20240802,175900,14813909500,20550,20550,20550,20550,0
|
|
20240802,175800,14813909500,20550,20550,20550,20550,0
|
|
20240802,175700,14813909500,20550,20550,20550,20550,0
|
|
20240802,175600,14813909500,20550,20550,20550,20550,0
|
|
20240802,175500,14813909500,20550,20550,20550,20550,0
|
|
20240802,175400,14813909500,20550,20550,20550,20550,0
|
|
20240802,175300,14813909500,20550,20550,20550,20550,0
|
|
20240802,175200,14813909500,20550,20550,20550,20550,0
|
|
20240802,175100,14813909500,20550,20550,20550,20550,0
|
|
20240802,175000,14813909500,20550,20550,20550,20550,0
|
|
20240802,174900,14813909500,20550,20550,20550,20550,0
|
|
20240802,174800,14813909500,20550,20550,20550,20550,0
|
|
20240802,174700,14813909500,20550,20550,20550,20550,0
|
|
20240802,174600,14813909500,20550,20550,20550,20550,0
|
|
20240802,174500,14813909500,20550,20550,20550,20550,0
|
|
20240802,174400,14813909500,20550,20550,20550,20550,0
|
|
20240802,174300,14813909500,20550,20550,20550,20550,0
|
|
20240802,174200,14813909500,20550,20550,20550,20550,0
|
|
20240802,174100,14813909500,20550,20550,20550,20550,0
|
|
20240802,174000,14813909500,20550,20550,20550,20550,0
|
|
20240802,173900,14813909500,20550,20550,20550,20550,0
|
|
20240802,173800,14813909500,20550,20550,20550,20550,0
|
|
20240802,173700,14813909500,20550,20550,20550,20550,0
|
|
20240802,173600,14813909500,20550,20550,20550,20550,0
|
|
20240802,173500,14813909500,20550,20550,20550,20550,0
|
|
20240802,173400,14813909500,20550,20550,20550,20550,0
|
|
20240802,173300,14813909500,20550,20550,20550,20550,0
|
|
20240802,173200,14813909500,20550,20550,20550,20550,12178
|
|
20240802,173100,14813909500,20550,20550,20550,20550,0
|
|
20240802,173000,14813909500,20550,20550,20550,20550,0
|
|
20240802,172900,14813909500,20550,20550,20550,20550,0
|
|
20240802,172800,14813909500,20550,20550,20550,20550,0
|
|
20240802,172700,14813909500,20550,20550,20550,20550,0
|
|
20240802,172600,14813909500,20550,20550,20550,20550,0
|
|
20240802,172500,14813909500,20550,20550,20550,20550,0
|
|
20240802,172400,14813909500,20550,20550,20550,20550,0
|
|
20240802,172300,14813909500,20550,20550,20550,20550,0
|
|
20240802,172200,14813909500,20550,20550,20550,20550,0
|
|
20240802,172100,14813909500,20550,20550,20550,20550,0
|
|
20240802,172000,14813909500,20550,20550,20550,20550,0
|
|
20240802,171900,14813909500,20550,20550,20550,20550,0
|
|
20240802,171800,14813909500,20550,20550,20550,20550,0
|
|
20240802,171700,14813909500,20550,20550,20550,20550,0
|
|
20240802,171600,14813909500,20550,20550,20550,20550,0
|
|
20240802,171500,14813909500,20550,20550,20550,20550,0
|
|
20240802,171400,14813909500,20550,20550,20550,20550,0
|
|
20240802,171300,14813909500,20550,20550,20550,20550,0
|
|
20240802,171200,14813909500,20550,20550,20550,20550,0
|
|
20240802,171100,14813909500,20550,20550,20550,20550,0
|
|
20240802,171000,14813909500,20550,20550,20550,20550,0
|
|
20240802,170900,14813909500,20550,20550,20550,20550,0
|
|
20240802,170800,14813909500,20550,20550,20550,20550,0
|
|
20240802,170700,14813909500,20550,20550,20550,20550,0
|
|
20240802,170600,14813909500,20550,20550,20550,20550,0
|
|
20240802,170500,14813909500,20550,20550,20550,20550,0
|
|
20240802,170400,14813909500,20550,20550,20550,20550,0
|
|
20240802,170300,14813909500,20550,20550,20550,20550,0
|
|
20240802,170200,14813909500,20550,20550,20550,20550,12178
|
|
20240802,170100,14813909500,20550,20550,20550,20550,0
|
|
20240802,170000,14813909500,20550,20550,20550,20550,0
|
|
20240802,165900,14813909500,20550,20550,20550,20550,0
|
|
20240802,165800,14813909500,20550,20550,20550,20550,0
|
|
20240802,165700,14813909500,20550,20550,20550,20550,0
|
|
20240802,165600,14813909500,20550,20550,20550,20550,0
|
|
20240802,165500,14813909500,20550,20550,20550,20550,0
|
|
20240802,165400,14813909500,20550,20550,20550,20550,0
|
|
20240802,165300,14813909500,20550,20550,20550,20550,0
|
|
20240802,165200,14813909500,20550,20550,20550,20550,0
|
|
20240802,165100,14813909500,20550,20550,20550,20550,0
|
|
20240802,165000,14813909500,20550,20550,20550,20550,0
|
|
20240802,164900,14813909500,20550,20550,20550,20550,0
|
|
20240802,164800,14813909500,20550,20550,20550,20550,0
|
|
20240802,164700,14813909500,20550,20550,20550,20550,0
|
|
20240802,164600,14813909500,20550,20550,20550,20550,0
|
|
20240802,164500,14813909500,20550,20550,20550,20550,0
|
|
20240802,164400,14813909500,20550,20550,20550,20550,0
|
|
20240802,164300,14813909500,20550,20550,20550,20550,0
|
|
20240802,164200,14813909500,20550,20550,20550,20550,0
|
|
20240802,164100,14813909500,20550,20550,20550,20550,0
|
|
20240802,164000,14813909500,20550,20550,20550,20550,0
|
|
20240802,163900,14813909500,20550,20550,20550,20550,0
|
|
20240802,163800,14813909500,20550,20550,20550,20550,0
|
|
20240802,163700,14813909500,20550,20550,20550,20550,0
|
|
20240802,163600,14813909500,20550,20550,20550,20550,0
|
|
20240802,163500,14813909500,20550,20550,20550,20550,0
|
|
20240802,163400,14813909500,20550,20550,20550,20550,0
|
|
20240802,163300,14813909500,20550,20550,20550,20550,0
|
|
20240802,163200,14813909500,20550,20550,20550,20550,12178
|
|
20240802,163100,14813909500,20550,20550,20550,20550,0
|
|
20240802,163000,14813909500,20550,20550,20550,20550,0
|
|
20240802,162900,14813909500,20550,20550,20550,20550,0
|
|
20240802,162800,14813909500,20550,20550,20550,20550,0
|
|
20240802,162700,14813909500,20550,20550,20550,20550,0
|
|
20240802,162600,14813909500,20550,20550,20550,20550,0
|
|
20240802,162500,14813909500,20550,20550,20550,20550,0
|
|
20240802,162400,14813909500,20550,20550,20550,20550,0
|
|
20240802,162300,14813909500,20550,20550,20550,20550,0
|
|
20240802,162200,14813909500,20550,20550,20550,20550,0
|
|
20240802,162100,14813909500,20550,20550,20550,20550,0
|
|
20240802,162000,14813909500,20550,20550,20550,20550,0
|
|
20240802,161900,14813909500,20550,20550,20550,20550,0
|
|
20240802,161800,14813909500,20550,20550,20550,20550,0
|
|
20240802,161700,14813909500,20550,20550,20550,20550,0
|
|
20240802,161600,14813909500,20550,20550,20550,20550,0
|
|
20240802,161500,14813909500,20550,20550,20550,20550,0
|
|
20240802,161400,14813909500,20550,20550,20550,20550,0
|
|
20240802,161300,14813909500,20550,20550,20550,20550,0
|
|
20240802,161200,14813909500,20550,20550,20550,20550,0
|
|
20240802,161100,14813909500,20550,20550,20550,20550,0
|
|
20240802,161000,14813909500,20550,20550,20550,20550,0
|
|
20240802,160900,14813909500,20550,20550,20550,20550,0
|
|
20240802,160800,14813909500,20550,20550,20550,20550,0
|
|
20240802,160700,14813909500,20550,20550,20550,20550,0
|
|
20240802,160600,14813909500,20550,20550,20550,20550,0
|
|
20240802,160500,14813909500,20550,20550,20550,20550,0
|
|
20240802,160400,14813909500,20550,20550,20550,20550,0
|
|
20240802,160300,14813909500,20550,20550,20550,20550,0
|
|
20240802,160200,14813909500,20550,20550,20550,20550,12178
|
|
20240802,160100,14813909500,20550,20550,20550,20550,0
|
|
20240802,160000,14813909500,20550,20550,20550,20550,0
|
|
20240802,155900,14813909500,20550,20550,20550,20550,0
|
|
20240802,155800,14813909500,20550,20550,20550,20550,0
|
|
20240802,155700,14813909500,20550,20550,20550,20550,0
|
|
20240802,155600,14813909500,20550,20550,20550,20550,0
|
|
20240802,155500,14813909500,20550,20550,20550,20550,0
|
|
20240802,155400,14813909500,20550,20550,20550,20550,0
|
|
20240802,155300,14813909500,20550,20550,20550,20550,0
|
|
20240802,155200,14813909500,20550,20550,20550,20550,0
|
|
20240802,155100,14813909500,20550,20550,20550,20550,0
|
|
20240802,155000,14813909500,20550,20550,20550,20550,0
|
|
20240802,154900,14813909500,20550,20550,20550,20550,0
|
|
20240802,154800,14813909500,20550,20550,20550,20550,0
|
|
20240802,154700,14813909500,20550,20550,20550,20550,0
|
|
20240802,154600,14813909500,20550,20550,20550,20550,0
|
|
20240802,154500,14813909500,20550,20550,20550,20550,0
|
|
20240802,154400,14813909500,20550,20550,20550,20550,0
|
|
20240802,154300,14813909500,20550,20550,20550,20550,0
|
|
20240802,154200,14813909500,20550,20550,20550,20550,0
|
|
20240802,154100,14813909500,20550,20550,20550,20550,0
|
|
20240802,154000,14813909500,20550,20550,20550,20550,0
|
|
20240802,153900,14813909500,20550,20550,20550,20550,0
|
|
20240802,153800,14813909500,20550,20550,20550,20550,0
|
|
20240802,153700,14813909500,20550,20550,20550,20550,0
|
|
20240802,153600,14813909500,20550,20550,20550,20550,0
|
|
20240802,153500,14813909500,20550,20550,20550,20550,0
|
|
20240802,153400,14813909500,20550,20550,20550,20550,0
|
|
20240802,153300,14813909500,20550,20550,20550,20550,0
|
|
20240802,153200,14813909500,20550,20550,20550,20550,12178
|
|
20240802,153100,14813909500,20550,20550,20550,20550,0
|
|
20240802,153000,14813909500,20550,20550,20550,20550,12178
|
|
20240802,152900,14563651600,20650,20650,20650,20650,0
|
|
20240802,152800,14563651600,20650,20650,20650,20650,0
|
|
20240802,152700,14563651600,20650,20650,20650,20650,0
|
|
20240802,152600,14563651600,20650,20650,20650,20650,0
|
|
20240802,152500,14563651600,20650,20650,20650,20650,0
|
|
20240802,152400,14563651600,20650,20650,20650,20650,0
|
|
20240802,152300,14563651600,20650,20650,20650,20650,0
|
|
20240802,152200,14563651600,20650,20650,20650,20650,0
|
|
20240802,152100,14563651600,20650,20650,20650,20650,0
|
|
20240802,152000,14563651600,20650,20650,20650,20650,0
|
|
20240802,151900,14563651600,20650,20650,20700,20650,1697
|
|
20240802,151800,14528572050,20650,20650,20700,20650,3691
|
|
20240802,151700,14452187050,20700,20650,20700,20650,1064
|
|
20240802,151600,14430181450,20650,20650,20700,20650,776
|
|
20240802,151500,14414150650,20650,20700,20700,20600,2384
|
|
20240802,151400,14364963600,20650,20650,20700,20600,861
|
|
20240802,151300,14347204000,20650,20650,20650,20600,1362
|
|
20240802,151200,14319100050,20650,20600,20650,20600,3048
|
|
20240802,151100,14256219600,20600,20600,20600,20550,2694
|
|
20240802,151000,14200731850,20600,20650,20650,20550,964
|
|
20240802,150900,14180891700,20650,20600,20650,20550,3490
|
|
20240802,150800,14109029950,20600,20550,20600,20550,1588
|
|
20240802,150700,14076380350,20550,20600,20600,20550,935
|
|
20240802,150600,14057138650,20600,20600,20600,20550,1649
|
|
20240802,150500,14023233950,20600,20650,20650,20500,6207
|
|
20240802,150400,13895723700,20600,20650,20650,20550,1035
|
|
20240802,150300,13874388050,20600,20600,20700,20550,2733
|
|
20240802,150200,13818129300,20700,20650,20700,20600,2457
|
|
20240802,150100,13767428350,20700,20650,20700,20650,1134
|
|
20240802,150000,13744006350,20650,20650,20700,20600,4520
|
|
20240802,145900,13650561650,20700,20650,20700,20650,757
|
|
20240802,145800,13634915700,20700,20700,20700,20650,1383
|
|
20240802,145700,13606343750,20700,20650,20700,20650,1294
|
|
20240802,145600,13579558500,20650,20750,20750,20650,2112
|
|
20240802,145500,13535835300,20700,20750,20750,20700,717
|
|
20240802,145400,13520977550,20700,20700,20750,20700,961
|
|
20240802,145300,13501070000,20750,20750,20750,20700,591
|
|
20240802,145200,13488821550,20750,20750,20750,20700,237
|
|
20240802,145100,13483904950,20700,20750,20750,20700,317
|
|
20240802,145000,13477332650,20750,20750,20750,20700,330
|
|
20240802,144900,13470490750,20700,20750,20750,20700,1468
|
|
20240802,144800,13440030000,20750,20750,20750,20700,1165
|
|
20240802,144700,13415883000,20750,20700,20750,20650,1992
|
|
20240802,144600,13374605300,20700,20700,20700,20650,551
|
|
20240802,144500,13363211850,20700,20650,20700,20650,475
|
|
20240802,144400,13353379800,20700,20700,20750,20650,2471
|
|
20240802,144300,13302247150,20700,20750,20800,20700,1849
|
|
20240802,144200,13263874550,20750,20700,20800,20700,3213
|
|
20240802,144100,13197212100,20750,20650,20750,20650,4051
|
|
20240802,144000,13113384050,20700,20650,20700,20550,4211
|
|
20240802,143900,13026556750,20650,20600,20650,20600,472
|
|
20240802,143800,13016810350,20600,20700,20700,20600,1225
|
|
20240802,143700,12991503400,20650,20650,20700,20650,1287
|
|
20240802,143600,12964919600,20650,20600,20700,20600,1661
|
|
20240802,143500,12930623850,20600,20600,20650,20600,763
|
|
20240802,143400,12914894450,20600,20600,20650,20550,541
|
|
20240802,143300,12903753850,20600,20600,20650,20600,772
|
|
20240802,143200,12887838900,20650,20600,20650,20600,1548
|
|
20240802,143100,12855932200,20600,20600,20650,20600,1328
|
|
20240802,143000,12828570900,20600,20600,20650,20600,1184
|
|
20240802,142900,12804167900,20600,20600,20650,20600,603
|
|
20240802,142800,12791737100,20600,20650,20650,20550,751
|
|
20240802,142700,12776261950,20600,20500,20650,20500,2706
|
|
20240802,142600,12720521000,20500,20550,20650,20500,4546
|
|
20240802,142500,12627187850,20550,20700,20700,20550,3056
|
|
20240802,142400,12564242350,20700,20600,20700,20600,896
|
|
20240802,142300,12545735750,20650,20650,20650,20600,843
|
|
20240802,142200,12528328200,20650,20650,20700,20600,1308
|
|
20240802,142100,12501317550,20600,20600,20700,20600,1881
|
|
20240802,142000,12462421800,20600,20700,20700,20600,2080
|
|
20240802,141900,12419466800,20700,20700,20700,20650,863
|
|
20240802,141800,12401602800,20650,20600,20650,20600,985
|
|
20240802,141700,12381263000,20600,20650,20650,20600,302
|
|
20240802,141600,12375033250,20650,20650,20650,20600,384
|
|
20240802,141500,12367112700,20650,20600,20650,20600,1056
|
|
20240802,141400,12345347100,20650,20650,20650,20600,233
|
|
20240802,141300,12340538700,20650,20650,20700,20600,304
|
|
20240802,141200,12334260850,20700,20650,20700,20650,1096
|
|
20240802,141100,12311613600,20650,20600,20650,20600,516
|
|
20240802,141000,12300974650,20600,20650,20650,20600,1323
|
|
20240802,140900,12273711100,20650,20650,20650,20600,355
|
|
20240802,140800,12266383400,20650,20650,20700,20500,1782
|
|
20240802,140700,12229692500,20650,20750,20750,20650,812
|
|
20240802,140600,12212880000,20700,20600,20750,20600,2063
|
|
20240802,140500,12170198050,20600,20600,20650,20550,1759
|
|
20240802,140400,12133982050,20600,20600,20650,20600,1404
|
|
20240802,140300,12105048900,20650,20650,20650,20600,845
|
|
20240802,140200,12087629050,20600,20700,20700,20600,1184
|
|
20240802,140100,12063169700,20700,20600,20700,20550,3137
|
|
20240802,140000,11998535300,20600,20650,20700,20600,4911
|
|
20240802,135900,11897251000,20650,20700,20700,20650,258
|
|
20240802,135800,11891913450,20700,20700,20700,20650,414
|
|
20240802,135700,11883351100,20700,20650,20700,20650,901
|
|
20240802,135600,11864705750,20700,20700,20700,20650,671
|
|
20240802,135500,11850819050,20650,20650,20650,20650,46
|
|
20240802,135400,11849869150,20650,20600,20650,20600,1168
|
|
20240802,135300,11825782850,20650,20650,20700,20600,524
|
|
20240802,135200,11814968800,20600,20650,20650,20600,54
|
|
20240802,135100,11813853800,20650,20550,20650,20550,676
|
|
20240802,135000,11799905800,20550,20650,20700,20500,9858
|
|
20240802,134900,11597585650,20650,20700,20700,20650,595
|
|
20240802,134800,11585276100,20650,20700,20700,20650,808
|
|
20240802,134700,11568553100,20700,20700,20700,20700,71
|
|
20240802,134600,11567083400,20700,20650,20750,20650,601
|
|
20240802,134500,11554647500,20650,20600,20700,20500,18752
|
|
20240802,134400,11169342350,20600,20700,20700,20600,9237
|
|
20240802,134300,10978784850,20750,20650,20750,20650,2443
|
|
20240802,134200,10928186650,20650,20750,20750,20650,10584
|
|
20240802,134100,10709236900,20800,20700,20800,20700,20
|
|
20240802,134000,10708821900,20750,20750,20800,20750,2076
|
|
20240802,133900,10665739900,20800,20750,20800,20750,144
|
|
20240802,133800,10662751800,20750,20750,20800,20750,2169
|
|
20240802,133700,10617739900,20800,20800,20800,20800,194
|
|
20240802,133600,10613704700,20800,20850,20850,20800,554
|
|
20240802,133500,10602181450,20850,20800,20850,20750,465
|
|
20240802,133400,10592517300,20800,20800,20800,20800,202
|
|
20240802,133300,10588315700,20750,20800,20800,20750,3718
|
|
20240802,133200,10510981400,20850,20850,20850,20800,467
|
|
20240802,133100,10501249450,20800,20850,20850,20800,1228
|
|
20240802,133000,10475652900,20850,20850,20900,20850,3148
|
|
20240802,132900,10410017000,20850,20900,20900,20850,46
|
|
20240802,132800,10409055700,20900,20900,20900,20900,154
|
|
20240802,132700,10405837100,20850,20850,20900,20850,365
|
|
20240802,132600,10398223500,20900,20900,20900,20850,811
|
|
20240802,132500,10381278500,20850,20900,20900,20850,17
|
|
20240802,132400,10380923250,20850,20950,20950,20850,1360
|
|
20240802,132300,10352496850,20950,20900,20950,20850,161
|
|
20240802,132200,10349139500,20900,20850,20900,20850,136
|
|
20240802,132100,10346303550,20850,20850,20900,20850,4849
|
|
20240802,132000,10244979250,20850,20800,20850,20800,332
|
|
20240802,131900,10238062000,20850,20850,20900,20850,649
|
|
20240802,131800,10224529950,20800,20800,20850,20800,1238
|
|
20240802,131700,10198764300,20800,20800,20800,20750,2449
|
|
20240802,131600,10147896100,20800,20800,20800,20800,494
|
|
20240802,131500,10137620900,20750,20850,20850,20750,2087
|
|
20240802,131400,10094259800,20800,20850,20850,20800,329
|
|
20240802,131300,10087416500,20800,20800,20850,20800,147
|
|
20240802,131200,10084358800,20850,20850,20850,20800,167
|
|
20240802,131100,10080877850,20850,20850,20900,20850,559
|
|
20240802,131000,10069217950,20850,20850,20850,20750,627
|
|
20240802,130900,10056146350,20800,20800,20850,20750,4654
|
|
20240802,130800,9959395700,20800,20850,20850,20800,2473
|
|
20240802,130700,9907850000,20900,20900,20900,20850,109
|
|
20240802,130600,9905572500,20900,20900,20900,20850,494
|
|
20240802,130500,9895261350,20850,20850,20850,20850,2
|
|
20240802,130400,9895219650,20850,20800,20850,20800,38
|
|
20240802,130300,9894427450,20850,20800,20850,20800,164
|
|
20240802,130200,9891011250,20800,20900,20900,20800,205
|
|
20240802,130100,9886736850,20850,20850,20900,20850,1839
|
|
20240802,130000,9848311150,20850,20900,20900,20850,174
|
|
20240802,125900,9844678000,20900,20850,20900,20850,1293
|
|
20240802,125800,9817664150,20800,20850,20850,20800,748
|
|
20240802,125700,9802094750,20850,20850,20850,20800,640
|
|
20240802,125600,9788757050,20850,20850,20850,20800,16
|
|
20240802,125500,9788423550,20850,20900,20900,20800,118
|
|
20240802,125400,9785967800,20900,20850,20900,20800,2243
|
|
20240802,125300,9739295550,20850,20800,20850,20800,1244
|
|
20240802,125200,9713360800,20800,20850,20850,20800,322
|
|
20240802,125100,9706661350,20800,20800,20850,20800,183
|
|
20240802,125000,9702854200,20800,20850,20850,20800,20
|
|
20240802,124900,9702437300,20850,20850,20850,20800,410
|
|
20240802,124800,9693894050,20850,20850,20900,20850,475
|
|
20240802,124700,9683990050,20850,20850,20850,20850,598
|
|
20240802,124600,9671521750,20900,20850,20900,20800,728
|
|
20240802,124500,9656331450,20800,20800,20850,20800,387
|
|
20240802,124400,9648280650,20800,20800,20850,20800,110
|
|
20240802,124300,9645992450,20850,20800,20850,20800,184
|
|
20240802,124200,9642162700,20850,20800,20850,20800,78
|
|
20240802,124100,9640540150,20850,20850,20850,20800,338
|
|
20240802,124000,9633492950,20850,20800,20850,20800,930
|
|
20240802,123900,9614148900,20800,20800,20850,20800,458
|
|
20240802,123800,9604616650,20850,20850,20900,20850,465
|
|
20240802,123700,9594920750,20900,20850,20900,20800,112
|
|
20240802,123600,9592590050,20850,20850,20850,20850,234
|
|
20240802,123500,9587711150,20900,20900,20900,20850,234
|
|
20240802,123400,9582827000,20900,20850,20900,20800,69
|
|
20240802,123300,9581387850,20900,20850,20900,20800,680
|
|
20240802,123200,9567218850,20850,20900,20900,20850,169
|
|
20240802,123100,9563693700,20850,20850,20900,20850,28
|
|
20240802,123000,9563109200,20900,20850,20900,20800,46
|
|
20240802,122900,9562148950,20850,20850,20850,20800,356
|
|
20240802,122800,9554731200,20800,20850,20850,20800,434
|
|
20240802,122700,9545682400,20850,20850,20900,20850,269
|
|
20240802,122600,9540073650,20850,20850,20850,20850,1097
|
|
20240802,122500,9517201200,20850,20900,20900,20850,126
|
|
20240802,122400,9514568450,20850,20850,20900,20850,348
|
|
20240802,122300,9507297550,20850,20850,20850,20850,50
|
|
20240802,122200,9506255050,20850,20900,20900,20850,441
|
|
20240802,122100,9497043100,20900,20900,20950,20900,1957
|
|
20240802,122000,9456141300,20900,20900,20900,20800,121
|
|
20240802,121900,9453622600,20900,20850,20900,20800,558
|
|
20240802,121800,9441980650,20900,20900,20900,20850,150
|
|
20240802,121700,9438852050,20850,20850,20850,20850,138
|
|
20240802,121600,9435974750,20850,20850,20900,20850,251
|
|
20240802,121500,9430738700,20900,20900,20900,20850,124
|
|
20240802,121400,9428153000,20900,20900,20900,20900,64
|
|
20240802,121300,9426815400,20850,20850,20900,20850,11
|
|
20240802,121200,9426585900,20900,20850,20900,20800,22
|
|
20240802,121100,9426127750,20800,20800,20850,20800,1440
|
|
20240802,121000,9396175600,20850,20800,20850,20800,89
|
|
20240802,120900,9394323200,20800,20850,20900,20800,1153
|
|
20240802,120800,9370235250,20850,20850,20900,20850,250
|
|
20240802,120700,9365022700,20850,20850,20900,20850,331
|
|
20240802,120600,9358119350,20850,20850,20850,20850,309
|
|
20240802,120500,9351676700,20850,20850,20850,20850,208
|
|
20240802,120400,9347339900,20900,20900,20900,20850,406
|
|
20240802,120300,9338859700,20900,20900,20900,20850,101
|
|
20240802,120200,9336749550,20900,20850,20900,20850,227
|
|
20240802,120100,9332012850,20900,20900,20900,20850,239
|
|
20240802,120000,9327024450,20900,20900,20900,20850,220
|
|
20240802,115900,9322431850,20900,20850,20900,20850,202
|
|
20240802,115800,9318210150,20850,20950,20950,20850,1866
|
|
20240802,115700,9279215250,20950,20850,20950,20850,1120
|
|
20240802,115600,9255785600,20900,20900,20900,20850,44
|
|
20240802,115500,9254866100,20900,20850,20900,20800,1040
|
|
20240802,115400,9233179450,20850,20800,20850,20800,384
|
|
20240802,115300,9225181350,20800,20850,20850,20800,524
|
|
20240802,115200,9214277150,20850,20850,20850,20800,111
|
|
20240802,115100,9211965550,20800,20800,20850,20750,3018
|
|
20240802,115000,9149158700,20750,20800,20800,20750,160
|
|
20240802,114900,9145838500,20750,20750,20800,20750,387
|
|
20240802,114800,9137803100,20750,20800,20800,20750,383
|
|
20240802,114700,9129849600,20800,20750,20800,20750,2372
|
|
20240802,114600,9080619600,20750,20750,20750,20750,2243
|
|
20240802,114500,9034077350,20750,20700,20750,20700,728
|
|
20240802,114400,9018976200,20750,20750,20800,20750,4485
|
|
20240802,114300,8925911950,20750,20750,20800,20750,626
|
|
20240802,114200,8912922200,20750,20800,20800,20750,135
|
|
20240802,114100,8910119600,20800,20800,20850,20800,348
|
|
20240802,114000,8902879100,20800,20850,20900,20800,6782
|
|
20240802,113900,8761761500,20900,20850,20900,20800,240
|
|
20240802,113800,8756757650,20900,20850,20900,20800,240
|
|
20240802,113700,8751759200,20850,20850,20900,20850,1152
|
|
20240802,113600,8727690450,20850,20850,20850,20800,93
|
|
20240802,113500,8725751850,20850,20850,20900,20800,302
|
|
20240802,113400,8719454700,20850,20850,20900,20850,694
|
|
20240802,113300,8704984750,20850,20850,20900,20850,408
|
|
20240802,113200,8696473450,20850,20850,20900,20800,406
|
|
20240802,113100,8688008400,20850,20900,20900,20850,1482
|
|
20240802,113000,8657098500,20900,20850,20900,20850,69
|
|
20240802,112900,8655657000,20850,20900,20900,20850,1475
|
|
20240802,112800,8624902700,20850,20950,20950,20850,627
|
|
20240802,112700,8611820550,20900,20900,20900,20900,279
|
|
20240802,112600,8605989450,20900,20900,20900,20900,1102
|
|
20240802,112500,8582957650,20850,20850,20900,20850,63
|
|
20240802,112400,8581641500,20850,20800,20850,20800,449
|
|
20240802,112300,8572290150,20800,20800,20850,20800,212
|
|
20240802,112200,8567872650,20850,20900,20900,20800,1373
|
|
20240802,112100,8539249750,20850,20900,20900,20850,690
|
|
20240802,112000,8524859300,20850,20900,20900,20850,445
|
|
20240802,111900,8515573900,20850,20850,20900,20850,194
|
|
20240802,111800,8511528800,20850,20850,20900,20850,1661
|
|
20240802,111700,8476896850,20850,20900,20900,20850,438
|
|
20240802,111600,8467747650,20900,20900,20900,20850,1073
|
|
20240802,111500,8445365150,20950,20900,20950,20850,962
|
|
20240802,111400,8425238550,20900,20950,20950,20900,698
|
|
20240802,111300,8410644150,20950,20900,20950,20850,765
|
|
20240802,111200,8394671450,20900,20850,20900,20850,1839
|
|
20240802,111100,8356274950,20850,20850,20900,20850,2210
|
|
20240802,111000,8310189700,20850,20900,20900,20850,1382
|
|
20240802,110900,8281373100,20850,20850,20850,20800,1478
|
|
20240802,110800,8250557750,20900,20850,20900,20750,1183
|
|
20240802,110700,8225918950,20800,20800,20800,20750,526
|
|
20240802,110600,8214986750,20850,20800,20850,20800,953
|
|
20240802,110500,8195146600,20850,20800,20850,20800,928
|
|
20240802,110400,8175839250,20800,20850,20850,20800,160
|
|
20240802,110300,8172506450,20900,20850,20900,20850,487
|
|
20240802,110200,8162349150,20900,20850,20900,20850,567
|
|
20240802,110100,8150526700,20800,20850,20850,20800,453
|
|
20240802,110000,8141097000,20800,20800,20800,20800,14
|
|
20240802,105900,8140805800,20800,20800,20800,20750,240
|
|
20240802,105800,8135815200,20750,20850,20850,20750,828
|
|
20240802,105700,8118621450,20850,20800,20900,20700,4882
|
|
20240802,105600,8016983550,20800,20750,20850,20750,679
|
|
20240802,105500,8002886700,20750,20850,20850,20700,1409
|
|
20240802,105400,7973636900,20750,20850,20850,20750,2000
|
|
20240802,105300,7932120650,20800,20800,20850,20800,1680
|
|
20240802,105200,7897176300,20850,20900,20900,20800,870
|
|
20240802,105100,7879034200,20850,20900,20900,20850,1008
|
|
20240802,105000,7858010200,20900,20950,21000,20900,1573
|
|
20240802,104900,7825117600,20900,20950,20950,20900,363
|
|
20240802,104800,7817513250,20950,20900,20950,20850,1695
|
|
20240802,104700,7782157450,20900,20900,20950,20850,1749
|
|
20240802,104600,7745602150,20900,20900,20950,20900,217
|
|
20240802,104500,7741065350,20900,20900,20900,20800,693
|
|
20240802,104400,7726588650,20850,20850,20900,20800,2946
|
|
20240802,104300,7665195650,20850,20900,20900,20850,578
|
|
20240802,104200,7653136400,20850,20900,20900,20850,818
|
|
20240802,104100,7636070350,20900,20800,20900,20750,4945
|
|
20240802,104000,7532907650,20750,20850,20900,20750,1749
|
|
20240802,103900,7496470500,20850,20750,20900,20700,7904
|
|
20240802,103800,7331789250,20750,20750,20800,20700,2301
|
|
20240802,103700,7284053000,20750,20750,20750,20700,8672
|
|
20240802,103600,7104192050,20700,20750,20850,20650,43612
|
|
20240802,103500,6200725250,20750,21000,21050,20550,77276
|
|
20240802,103400,4604522250,21050,21050,21150,21000,3711
|
|
20240802,103300,4526417900,21050,21100,21100,20950,17747
|
|
20240802,103200,4153970650,21100,21100,21150,21050,212
|
|
20240802,103100,4149499350,21150,21150,21150,21100,1025
|
|
20240802,103000,4127871200,21100,21100,21150,21100,75
|
|
20240802,102900,4126288450,21150,21100,21200,21100,1976
|
|
20240802,102800,4084499100,21100,21050,21100,21050,130
|
|
20240802,102700,4081756850,21100,21050,21100,21050,2912
|
|
20240802,102600,4020459100,21100,21100,21100,21050,644
|
|
20240802,102500,4006896700,21150,21150,21150,21050,6258
|
|
20240802,102400,3874870350,21100,21200,21200,21100,4338
|
|
20240802,102300,3783122100,21200,21250,21250,21200,4603
|
|
20240802,102200,3685538300,21250,21250,21250,21200,134
|
|
20240802,102100,3682696850,21250,21300,21300,21200,72
|
|
20240802,102000,3681169100,21250,21350,21350,21250,1532
|
|
20240802,101900,3648603050,21350,21300,21350,21300,659
|
|
20240802,101800,3634558250,21350,21400,21400,21300,810
|
|
20240802,101700,3617287600,21350,21400,21400,21350,31
|
|
20240802,101600,3616625700,21350,21400,21400,21350,122
|
|
20240802,101500,3614018600,21350,21400,21400,21350,1427
|
|
20240802,101400,3583497600,21400,21350,21400,21350,127
|
|
20240802,101300,3580780800,21400,21350,21400,21350,421
|
|
20240802,101200,3571791300,21350,21350,21350,21300,492
|
|
20240802,101100,3561289000,21300,21250,21350,21250,3131
|
|
20240802,101000,3494585050,21250,21250,21250,21250,969
|
|
20240802,100900,3473993800,21300,21250,21350,21250,1824
|
|
20240802,100800,3435150050,21300,21300,21300,21250,1261
|
|
20240802,100700,3408353250,21250,21250,21300,21250,418
|
|
20240802,100600,3399470700,21300,21350,21350,21250,1085
|
|
20240802,100500,3376382000,21350,21300,21350,21250,1483
|
|
20240802,100400,3344848500,21250,21300,21300,21250,507
|
|
20240802,100300,3334074500,21300,21250,21350,21200,1491
|
|
20240802,100200,3302338050,21250,21300,21350,21100,8713
|
|
20240802,100100,3117598750,21250,21200,21300,21150,2126
|
|
20240802,100000,3072473200,21200,21200,21250,21150,477
|
|
20240802,095900,3062365750,21200,21200,21250,21150,855
|
|
20240802,095800,3044278900,21200,21200,21250,21200,1049
|
|
20240802,095700,3022037300,21200,21200,21250,21150,2490
|
|
20240802,095600,2969259150,21150,21200,21250,21150,2373
|
|
20240802,095500,2919035150,21200,21250,21250,21200,1609
|
|
20240802,095400,2884908050,21200,21250,21250,21200,635
|
|
20240802,095300,2871443200,21250,21250,21300,21200,509
|
|
20240802,095200,2860633250,21250,21250,21350,21200,3598
|
|
20240802,095100,2784120300,21250,21250,21300,21200,2571
|
|
20240802,095000,2729526700,21250,21300,21300,21250,676
|
|
20240802,094900,2715160700,21300,21250,21300,21250,897
|
|
20240802,094800,2696089800,21300,21250,21300,21250,1366
|
|
20240802,094700,2667060000,21250,21300,21300,21250,1185
|
|
20240802,094600,2641873850,21300,21350,21350,21300,3975
|
|
20240802,094500,2557200500,21350,21350,21350,21300,1512
|
|
20240802,094400,2524953800,21350,21350,21350,21300,1493
|
|
20240802,094300,2493151800,21350,21350,21400,21300,732
|
|
20240802,094200,2477536050,21350,21350,21400,21350,1360
|
|
20240802,094100,2448498800,21350,21400,21400,21350,27
|
|
20240802,094000,2447922250,21350,21350,21400,21350,760
|
|
20240802,093900,2431696150,21350,21300,21350,21300,541
|
|
20240802,093800,2420156800,21350,21400,21400,21300,2293
|
|
20240802,093700,2371241600,21400,21400,21450,21350,1890
|
|
20240802,093600,2330828150,21400,21450,21450,21400,131
|
|
20240802,093500,2328024700,21450,21450,21450,21400,87
|
|
20240802,093400,2326159050,21450,21450,21450,21400,497
|
|
20240802,093300,2315509950,21450,21400,21450,21350,384
|
|
20240802,093200,2307281550,21400,21400,21450,21400,1966
|
|
20240802,093100,2265198150,21350,21350,21400,21300,571
|
|
20240802,093000,2253001200,21350,21400,21400,21350,582
|
|
20240802,092900,2240557300,21300,21350,21400,21300,1453
|
|
20240802,092800,2209557800,21350,21450,21500,21350,7274
|
|
20240802,092700,2053899650,21450,21500,21500,21450,1355
|
|
20240802,092600,2024833300,21500,21500,21550,21450,3089
|
|
20240802,092500,1958447250,21500,21500,21500,21450,873
|
|
20240802,092400,1939679900,21500,21500,21500,21450,1789
|
|
20240802,092300,1901219600,21500,21550,21550,21450,2872
|
|
20240802,092200,1839471950,21550,21500,21550,21500,1094
|
|
20240802,092100,1815912450,21500,21500,21550,21500,2000
|
|
20240802,092000,1772863250,21500,21500,21500,21400,2072
|
|
20240802,091900,1728351500,21450,21400,21450,21350,861
|
|
20240802,091800,1709921700,21400,21400,21400,21350,223
|
|
20240802,091700,1705155700,21400,21400,21400,21350,1108
|
|
20240802,091600,1681449350,21400,21450,21450,21350,4548
|
|
20240802,091500,1584140500,21450,21450,21450,21400,940
|
|
20240802,091400,1563990200,21400,21350,21450,21350,1201
|
|
20240802,091300,1538306200,21350,21350,21400,21300,2110
|
|
20240802,091200,1493270700,21350,21350,21450,21300,7855
|
|
20240802,091100,1325629150,21350,21400,21500,21300,2990
|
|
20240802,091000,1261751650,21500,21500,21500,21400,6478
|
|
20240802,090900,1122607250,21550,21550,21550,21500,484
|
|
20240802,090800,1112177650,21550,21550,21550,21550,438
|
|
20240802,090700,1102738750,21550,21550,21550,21500,417
|
|
20240802,090600,1093754700,21550,21550,21650,21500,1478
|
|
20240802,090500,1061891600,21600,21650,21650,21550,1509
|
|
20240802,090400,1029306500,21650,21700,21750,21650,2222
|
|
20240802,090300,981160850,21700,21500,21750,21500,3643
|
|
20240802,090200,902411850,21500,21500,21600,21450,5776
|
|
20240802,090100,778202150,21500,21650,21700,21500,9376
|
|
20240802,090000,575685400,21650,21850,21900,21500,26396
|