745 lines
40 KiB
CSV
745 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,212200,36968757000,29350,29350,29350,29350,29062
|
|
20240802,212100,36968757000,29350,29350,29350,29350,0
|
|
20240802,212000,36968757000,29350,29350,29350,29350,0
|
|
20240802,211900,36968757000,29350,29350,29350,29350,0
|
|
20240802,211800,36968757000,29350,29350,29350,29350,0
|
|
20240802,211700,36968757000,29350,29350,29350,29350,0
|
|
20240802,211600,36968757000,29350,29350,29350,29350,0
|
|
20240802,211500,36968757000,29350,29350,29350,29350,0
|
|
20240802,211400,36968757000,29350,29350,29350,29350,0
|
|
20240802,211300,36968757000,29350,29350,29350,29350,0
|
|
20240802,211200,36968757000,29350,29350,29350,29350,0
|
|
20240802,211100,36968757000,29350,29350,29350,29350,0
|
|
20240802,211000,36968757000,29350,29350,29350,29350,0
|
|
20240802,210900,36968757000,29350,29350,29350,29350,0
|
|
20240802,210800,36968757000,29350,29350,29350,29350,0
|
|
20240802,210700,36968757000,29350,29350,29350,29350,0
|
|
20240802,210600,36968757000,29350,29350,29350,29350,0
|
|
20240802,210500,36968757000,29350,29350,29350,29350,0
|
|
20240802,210400,36968757000,29350,29350,29350,29350,0
|
|
20240802,210300,36968757000,29350,29350,29350,29350,0
|
|
20240802,210200,36968757000,29350,29350,29350,29350,0
|
|
20240802,210100,36968757000,29350,29350,29350,29350,0
|
|
20240802,210000,36968757000,29350,29350,29350,29350,0
|
|
20240802,205900,36968757000,29350,29350,29350,29350,0
|
|
20240802,205800,36968757000,29350,29350,29350,29350,0
|
|
20240802,205700,36968757000,29350,29350,29350,29350,0
|
|
20240802,205600,36968757000,29350,29350,29350,29350,0
|
|
20240802,205500,36968757000,29350,29350,29350,29350,0
|
|
20240802,205400,36968757000,29350,29350,29350,29350,0
|
|
20240802,205300,36968757000,29350,29350,29350,29350,0
|
|
20240802,205200,36968757000,29350,29350,29350,29350,29062
|
|
20240802,205100,36968757000,29350,29350,29350,29350,0
|
|
20240802,205000,36968757000,29350,29350,29350,29350,0
|
|
20240802,204900,36968757000,29350,29350,29350,29350,0
|
|
20240802,204800,36968757000,29350,29350,29350,29350,0
|
|
20240802,204700,36968757000,29350,29350,29350,29350,0
|
|
20240802,204600,36968757000,29350,29350,29350,29350,0
|
|
20240802,204500,36968757000,29350,29350,29350,29350,0
|
|
20240802,204400,36968757000,29350,29350,29350,29350,0
|
|
20240802,204300,36968757000,29350,29350,29350,29350,0
|
|
20240802,204200,36968757000,29350,29350,29350,29350,0
|
|
20240802,204100,36968757000,29350,29350,29350,29350,0
|
|
20240802,204000,36968757000,29350,29350,29350,29350,0
|
|
20240802,203900,36968757000,29350,29350,29350,29350,0
|
|
20240802,203800,36968757000,29350,29350,29350,29350,0
|
|
20240802,203700,36968757000,29350,29350,29350,29350,0
|
|
20240802,203600,36968757000,29350,29350,29350,29350,0
|
|
20240802,203500,36968757000,29350,29350,29350,29350,0
|
|
20240802,203400,36968757000,29350,29350,29350,29350,0
|
|
20240802,203300,36968757000,29350,29350,29350,29350,0
|
|
20240802,203200,36968757000,29350,29350,29350,29350,0
|
|
20240802,203100,36968757000,29350,29350,29350,29350,0
|
|
20240802,203000,36968757000,29350,29350,29350,29350,0
|
|
20240802,202900,36968757000,29350,29350,29350,29350,0
|
|
20240802,202800,36968757000,29350,29350,29350,29350,0
|
|
20240802,202700,36968757000,29350,29350,29350,29350,0
|
|
20240802,202600,36968757000,29350,29350,29350,29350,0
|
|
20240802,202500,36968757000,29350,29350,29350,29350,0
|
|
20240802,202400,36968757000,29350,29350,29350,29350,0
|
|
20240802,202300,36968757000,29350,29350,29350,29350,0
|
|
20240802,202200,36968757000,29350,29350,29350,29350,29062
|
|
20240802,202100,36968757000,29350,29350,29350,29350,0
|
|
20240802,202000,36968757000,29350,29350,29350,29350,0
|
|
20240802,201900,36968757000,29350,29350,29350,29350,0
|
|
20240802,201800,36968757000,29350,29350,29350,29350,0
|
|
20240802,201700,36968757000,29350,29350,29350,29350,0
|
|
20240802,201600,36968757000,29350,29350,29350,29350,0
|
|
20240802,201500,36968757000,29350,29350,29350,29350,0
|
|
20240802,201400,36968757000,29350,29350,29350,29350,0
|
|
20240802,201300,36968757000,29350,29350,29350,29350,0
|
|
20240802,201200,36968757000,29350,29350,29350,29350,0
|
|
20240802,201100,36968757000,29350,29350,29350,29350,0
|
|
20240802,201000,36968757000,29350,29350,29350,29350,0
|
|
20240802,200900,36968757000,29350,29350,29350,29350,0
|
|
20240802,200800,36968757000,29350,29350,29350,29350,0
|
|
20240802,200700,36968757000,29350,29350,29350,29350,0
|
|
20240802,200600,36968757000,29350,29350,29350,29350,0
|
|
20240802,200500,36968757000,29350,29350,29350,29350,0
|
|
20240802,200400,36968757000,29350,29350,29350,29350,0
|
|
20240802,200300,36968757000,29350,29350,29350,29350,0
|
|
20240802,200200,36968757000,29350,29350,29350,29350,0
|
|
20240802,200100,36968757000,29350,29350,29350,29350,0
|
|
20240802,200000,36968757000,29350,29350,29350,29350,0
|
|
20240802,195900,36968757000,29350,29350,29350,29350,0
|
|
20240802,195800,36968757000,29350,29350,29350,29350,0
|
|
20240802,195700,36968757000,29350,29350,29350,29350,0
|
|
20240802,195600,36968757000,29350,29350,29350,29350,0
|
|
20240802,195500,36968757000,29350,29350,29350,29350,0
|
|
20240802,195400,36968757000,29350,29350,29350,29350,0
|
|
20240802,195300,36968757000,29350,29350,29350,29350,0
|
|
20240802,195200,36968757000,29350,29350,29350,29350,29062
|
|
20240802,195100,36968757000,29350,29350,29350,29350,0
|
|
20240802,195000,36968757000,29350,29350,29350,29350,0
|
|
20240802,194900,36968757000,29350,29350,29350,29350,0
|
|
20240802,194800,36968757000,29350,29350,29350,29350,0
|
|
20240802,194700,36968757000,29350,29350,29350,29350,0
|
|
20240802,194600,36968757000,29350,29350,29350,29350,0
|
|
20240802,194500,36968757000,29350,29350,29350,29350,0
|
|
20240802,194400,36968757000,29350,29350,29350,29350,0
|
|
20240802,194300,36968757000,29350,29350,29350,29350,0
|
|
20240802,194200,36968757000,29350,29350,29350,29350,0
|
|
20240802,194100,36968757000,29350,29350,29350,29350,0
|
|
20240802,194000,36968757000,29350,29350,29350,29350,0
|
|
20240802,193900,36968757000,29350,29350,29350,29350,0
|
|
20240802,193800,36968757000,29350,29350,29350,29350,0
|
|
20240802,193700,36968757000,29350,29350,29350,29350,0
|
|
20240802,193600,36968757000,29350,29350,29350,29350,0
|
|
20240802,193500,36968757000,29350,29350,29350,29350,0
|
|
20240802,193400,36968757000,29350,29350,29350,29350,0
|
|
20240802,193300,36968757000,29350,29350,29350,29350,0
|
|
20240802,193200,36968757000,29350,29350,29350,29350,0
|
|
20240802,193100,36968757000,29350,29350,29350,29350,0
|
|
20240802,193000,36968757000,29350,29350,29350,29350,0
|
|
20240802,192900,36968757000,29350,29350,29350,29350,0
|
|
20240802,192800,36968757000,29350,29350,29350,29350,0
|
|
20240802,192700,36968757000,29350,29350,29350,29350,0
|
|
20240802,192600,36968757000,29350,29350,29350,29350,0
|
|
20240802,192500,36968757000,29350,29350,29350,29350,0
|
|
20240802,192400,36968757000,29350,29350,29350,29350,0
|
|
20240802,192300,36968757000,29350,29350,29350,29350,0
|
|
20240802,192200,36968757000,29350,29350,29350,29350,29062
|
|
20240802,192100,36968757000,29350,29350,29350,29350,0
|
|
20240802,192000,36968757000,29350,29350,29350,29350,0
|
|
20240802,191900,36968757000,29350,29350,29350,29350,0
|
|
20240802,191800,36968757000,29350,29350,29350,29350,0
|
|
20240802,191700,36968757000,29350,29350,29350,29350,0
|
|
20240802,191600,36968757000,29350,29350,29350,29350,0
|
|
20240802,191500,36968757000,29350,29350,29350,29350,0
|
|
20240802,191400,36968757000,29350,29350,29350,29350,0
|
|
20240802,191300,36968757000,29350,29350,29350,29350,0
|
|
20240802,191200,36968757000,29350,29350,29350,29350,0
|
|
20240802,191100,36968757000,29350,29350,29350,29350,0
|
|
20240802,191000,36968757000,29350,29350,29350,29350,0
|
|
20240802,190900,36968757000,29350,29350,29350,29350,0
|
|
20240802,190800,36968757000,29350,29350,29350,29350,0
|
|
20240802,190700,36968757000,29350,29350,29350,29350,0
|
|
20240802,190600,36968757000,29350,29350,29350,29350,0
|
|
20240802,190500,36968757000,29350,29350,29350,29350,0
|
|
20240802,190400,36968757000,29350,29350,29350,29350,0
|
|
20240802,190300,36968757000,29350,29350,29350,29350,0
|
|
20240802,190200,36968757000,29350,29350,29350,29350,0
|
|
20240802,190100,36968757000,29350,29350,29350,29350,0
|
|
20240802,190000,36968757000,29350,29350,29350,29350,0
|
|
20240802,185900,36968757000,29350,29350,29350,29350,0
|
|
20240802,185800,36968757000,29350,29350,29350,29350,0
|
|
20240802,185700,36968757000,29350,29350,29350,29350,0
|
|
20240802,185600,36968757000,29350,29350,29350,29350,0
|
|
20240802,185500,36968757000,29350,29350,29350,29350,0
|
|
20240802,185400,36968757000,29350,29350,29350,29350,0
|
|
20240802,185300,36968757000,29350,29350,29350,29350,0
|
|
20240802,185200,36968757000,29350,29350,29350,29350,29062
|
|
20240802,185100,36968757000,29350,29350,29350,29350,0
|
|
20240802,185000,36968757000,29350,29350,29350,29350,0
|
|
20240802,184900,36968757000,29350,29350,29350,29350,0
|
|
20240802,184800,36968757000,29350,29350,29350,29350,0
|
|
20240802,184700,36968757000,29350,29350,29350,29350,0
|
|
20240802,184600,36968757000,29350,29350,29350,29350,0
|
|
20240802,184500,36968757000,29350,29350,29350,29350,0
|
|
20240802,184400,36968757000,29350,29350,29350,29350,0
|
|
20240802,184300,36968757000,29350,29350,29350,29350,0
|
|
20240802,184200,36968757000,29350,29350,29350,29350,0
|
|
20240802,184100,36968757000,29350,29350,29350,29350,0
|
|
20240802,184000,36968757000,29350,29350,29350,29350,0
|
|
20240802,183900,36968757000,29350,29350,29350,29350,0
|
|
20240802,183800,36968757000,29350,29350,29350,29350,0
|
|
20240802,183700,36968757000,29350,29350,29350,29350,0
|
|
20240802,183600,36968757000,29350,29350,29350,29350,0
|
|
20240802,183500,36968757000,29350,29350,29350,29350,0
|
|
20240802,183400,36968757000,29350,29350,29350,29350,0
|
|
20240802,183300,36968757000,29350,29350,29350,29350,0
|
|
20240802,183200,36968757000,29350,29350,29350,29350,0
|
|
20240802,183100,36968757000,29350,29350,29350,29350,0
|
|
20240802,183000,36968757000,29350,29350,29350,29350,0
|
|
20240802,182900,36968757000,29350,29350,29350,29350,0
|
|
20240802,182800,36968757000,29350,29350,29350,29350,0
|
|
20240802,182700,36968757000,29350,29350,29350,29350,0
|
|
20240802,182600,36968757000,29350,29350,29350,29350,0
|
|
20240802,182500,36968757000,29350,29350,29350,29350,0
|
|
20240802,182400,36968757000,29350,29350,29350,29350,0
|
|
20240802,182300,36968757000,29350,29350,29350,29350,0
|
|
20240802,182200,36968757000,29350,29350,29350,29350,29062
|
|
20240802,182100,36968757000,29350,29350,29350,29350,0
|
|
20240802,182000,36968757000,29350,29350,29350,29350,0
|
|
20240802,181900,36968757000,29350,29350,29350,29350,0
|
|
20240802,181800,36968757000,29350,29350,29350,29350,0
|
|
20240802,181700,36968757000,29350,29350,29350,29350,0
|
|
20240802,181600,36968757000,29350,29350,29350,29350,0
|
|
20240802,181500,36968757000,29350,29350,29350,29350,0
|
|
20240802,181400,36968757000,29350,29350,29350,29350,0
|
|
20240802,181300,36968757000,29350,29350,29350,29350,0
|
|
20240802,181200,36968757000,29350,29350,29350,29350,0
|
|
20240802,181100,36968757000,29350,29350,29350,29350,0
|
|
20240802,181000,36968757000,29350,29350,29350,29350,0
|
|
20240802,180900,36968757000,29350,29350,29350,29350,0
|
|
20240802,180800,36968757000,29350,29350,29350,29350,0
|
|
20240802,180700,36968757000,29350,29350,29350,29350,0
|
|
20240802,180600,36968757000,29350,29350,29350,29350,0
|
|
20240802,180500,36968757000,29350,29350,29350,29350,0
|
|
20240802,180400,36968757000,29350,29350,29350,29350,0
|
|
20240802,180300,36968757000,29350,29350,29350,29350,0
|
|
20240802,180200,36968757000,29350,29350,29350,29350,0
|
|
20240802,180100,36968757000,29350,29350,29350,29350,0
|
|
20240802,180000,36968757000,29350,29350,29350,29350,0
|
|
20240802,175900,36968757000,29350,29350,29350,29350,0
|
|
20240802,175800,36968757000,29350,29350,29350,29350,0
|
|
20240802,175700,36968757000,29350,29350,29350,29350,0
|
|
20240802,175600,36968757000,29350,29350,29350,29350,0
|
|
20240802,175500,36968757000,29350,29350,29350,29350,0
|
|
20240802,175400,36968757000,29350,29350,29350,29350,0
|
|
20240802,175300,36968757000,29350,29350,29350,29350,0
|
|
20240802,175200,36968757000,29350,29350,29350,29350,29062
|
|
20240802,175100,36968757000,29350,29350,29350,29350,0
|
|
20240802,175000,36968757000,29350,29350,29350,29350,0
|
|
20240802,174900,36968757000,29350,29350,29350,29350,0
|
|
20240802,174800,36968757000,29350,29350,29350,29350,0
|
|
20240802,174700,36968757000,29350,29350,29350,29350,0
|
|
20240802,174600,36968757000,29350,29350,29350,29350,0
|
|
20240802,174500,36968757000,29350,29350,29350,29350,0
|
|
20240802,174400,36968757000,29350,29350,29350,29350,0
|
|
20240802,174300,36968757000,29350,29350,29350,29350,0
|
|
20240802,174200,36968757000,29350,29350,29350,29350,0
|
|
20240802,174100,36968757000,29350,29350,29350,29350,0
|
|
20240802,174000,36968757000,29350,29350,29350,29350,0
|
|
20240802,173900,36968757000,29350,29350,29350,29350,0
|
|
20240802,173800,36968757000,29350,29350,29350,29350,0
|
|
20240802,173700,36968757000,29350,29350,29350,29350,0
|
|
20240802,173600,36968757000,29350,29350,29350,29350,0
|
|
20240802,173500,36968757000,29350,29350,29350,29350,0
|
|
20240802,173400,36968757000,29350,29350,29350,29350,0
|
|
20240802,173300,36968757000,29350,29350,29350,29350,0
|
|
20240802,173200,36968757000,29350,29350,29350,29350,0
|
|
20240802,173100,36968757000,29350,29350,29350,29350,0
|
|
20240802,173000,36968757000,29350,29350,29350,29350,0
|
|
20240802,172900,36968757000,29350,29350,29350,29350,0
|
|
20240802,172800,36968757000,29350,29350,29350,29350,0
|
|
20240802,172700,36968757000,29350,29350,29350,29350,0
|
|
20240802,172600,36968757000,29350,29350,29350,29350,0
|
|
20240802,172500,36968757000,29350,29350,29350,29350,0
|
|
20240802,172400,36968757000,29350,29350,29350,29350,0
|
|
20240802,172300,36968757000,29350,29350,29350,29350,0
|
|
20240802,172200,36968757000,29350,29350,29350,29350,29062
|
|
20240802,172100,36968757000,29350,29350,29350,29350,0
|
|
20240802,172000,36968757000,29350,29350,29350,29350,0
|
|
20240802,171900,36968757000,29350,29350,29350,29350,0
|
|
20240802,171800,36968757000,29350,29350,29350,29350,0
|
|
20240802,171700,36968757000,29350,29350,29350,29350,0
|
|
20240802,171600,36968757000,29350,29350,29350,29350,0
|
|
20240802,171500,36968757000,29350,29350,29350,29350,0
|
|
20240802,171400,36968757000,29350,29350,29350,29350,0
|
|
20240802,171300,36968757000,29350,29350,29350,29350,0
|
|
20240802,171200,36968757000,29350,29350,29350,29350,0
|
|
20240802,171100,36968757000,29350,29350,29350,29350,0
|
|
20240802,171000,36968757000,29350,29350,29350,29350,0
|
|
20240802,170900,36968757000,29350,29350,29350,29350,0
|
|
20240802,170800,36968757000,29350,29350,29350,29350,0
|
|
20240802,170700,36968757000,29350,29350,29350,29350,0
|
|
20240802,170600,36968757000,29350,29350,29350,29350,0
|
|
20240802,170500,36968757000,29350,29350,29350,29350,0
|
|
20240802,170400,36968757000,29350,29350,29350,29350,0
|
|
20240802,170300,36968757000,29350,29350,29350,29350,0
|
|
20240802,170200,36968757000,29350,29350,29350,29350,0
|
|
20240802,170100,36968757000,29350,29350,29350,29350,0
|
|
20240802,170000,36968757000,29350,29350,29350,29350,0
|
|
20240802,165900,36968757000,29350,29350,29350,29350,0
|
|
20240802,165800,36968757000,29350,29350,29350,29350,0
|
|
20240802,165700,36968757000,29350,29350,29350,29350,0
|
|
20240802,165600,36968757000,29350,29350,29350,29350,0
|
|
20240802,165500,36968757000,29350,29350,29350,29350,0
|
|
20240802,165400,36968757000,29350,29350,29350,29350,0
|
|
20240802,165300,36968757000,29350,29350,29350,29350,0
|
|
20240802,165200,36968757000,29350,29350,29350,29350,29062
|
|
20240802,165100,36968757000,29350,29350,29350,29350,0
|
|
20240802,165000,36968757000,29350,29350,29350,29350,0
|
|
20240802,164900,36968757000,29350,29350,29350,29350,0
|
|
20240802,164800,36968757000,29350,29350,29350,29350,0
|
|
20240802,164700,36968757000,29350,29350,29350,29350,0
|
|
20240802,164600,36968757000,29350,29350,29350,29350,0
|
|
20240802,164500,36968757000,29350,29350,29350,29350,0
|
|
20240802,164400,36968757000,29350,29350,29350,29350,0
|
|
20240802,164300,36968757000,29350,29350,29350,29350,0
|
|
20240802,164200,36968757000,29350,29350,29350,29350,0
|
|
20240802,164100,36968757000,29350,29350,29350,29350,0
|
|
20240802,164000,36968757000,29350,29350,29350,29350,0
|
|
20240802,163900,36968757000,29350,29350,29350,29350,0
|
|
20240802,163800,36968757000,29350,29350,29350,29350,0
|
|
20240802,163700,36968757000,29350,29350,29350,29350,0
|
|
20240802,163600,36968757000,29350,29350,29350,29350,0
|
|
20240802,163500,36968757000,29350,29350,29350,29350,0
|
|
20240802,163400,36968757000,29350,29350,29350,29350,0
|
|
20240802,163300,36968757000,29350,29350,29350,29350,0
|
|
20240802,163200,36968757000,29350,29350,29350,29350,0
|
|
20240802,163100,36968757000,29350,29350,29350,29350,0
|
|
20240802,163000,36968757000,29350,29350,29350,29350,0
|
|
20240802,162900,36968757000,29350,29350,29350,29350,0
|
|
20240802,162800,36968757000,29350,29350,29350,29350,0
|
|
20240802,162700,36968757000,29350,29350,29350,29350,0
|
|
20240802,162600,36968757000,29350,29350,29350,29350,0
|
|
20240802,162500,36968757000,29350,29350,29350,29350,0
|
|
20240802,162400,36968757000,29350,29350,29350,29350,0
|
|
20240802,162300,36968757000,29350,29350,29350,29350,0
|
|
20240802,162200,36968757000,29350,29350,29350,29350,29062
|
|
20240802,162100,36968757000,29350,29350,29350,29350,0
|
|
20240802,162000,36968757000,29350,29350,29350,29350,0
|
|
20240802,161900,36968757000,29350,29350,29350,29350,0
|
|
20240802,161800,36968757000,29350,29350,29350,29350,0
|
|
20240802,161700,36968757000,29350,29350,29350,29350,0
|
|
20240802,161600,36968757000,29350,29350,29350,29350,0
|
|
20240802,161500,36968757000,29350,29350,29350,29350,0
|
|
20240802,161400,36968757000,29350,29350,29350,29350,0
|
|
20240802,161300,36968757000,29350,29350,29350,29350,0
|
|
20240802,161200,36968757000,29350,29350,29350,29350,0
|
|
20240802,161100,36968757000,29350,29350,29350,29350,0
|
|
20240802,161000,36968757000,29350,29350,29350,29350,0
|
|
20240802,160900,36968757000,29350,29350,29350,29350,0
|
|
20240802,160800,36968757000,29350,29350,29350,29350,0
|
|
20240802,160700,36968757000,29350,29350,29350,29350,0
|
|
20240802,160600,36968757000,29350,29350,29350,29350,0
|
|
20240802,160500,36968757000,29350,29350,29350,29350,0
|
|
20240802,160400,36968757000,29350,29350,29350,29350,0
|
|
20240802,160300,36968757000,29350,29350,29350,29350,0
|
|
20240802,160200,36968757000,29350,29350,29350,29350,0
|
|
20240802,160100,36968757000,29350,29350,29350,29350,0
|
|
20240802,160000,36968757000,29350,29350,29350,29350,0
|
|
20240802,155900,36968757000,29350,29350,29350,29350,0
|
|
20240802,155800,36968757000,29350,29350,29350,29350,0
|
|
20240802,155700,36968757000,29350,29350,29350,29350,0
|
|
20240802,155600,36968757000,29350,29350,29350,29350,0
|
|
20240802,155500,36968757000,29350,29350,29350,29350,0
|
|
20240802,155400,36968757000,29350,29350,29350,29350,0
|
|
20240802,155300,36968757000,29350,29350,29350,29350,0
|
|
20240802,155200,36968757000,29350,29350,29350,29350,29062
|
|
20240802,155100,36968757000,29350,29350,29350,29350,0
|
|
20240802,155000,36968757000,29350,29350,29350,29350,0
|
|
20240802,154900,36968757000,29350,29350,29350,29350,0
|
|
20240802,154800,36968757000,29350,29350,29350,29350,0
|
|
20240802,154700,36968757000,29350,29350,29350,29350,0
|
|
20240802,154600,36968757000,29350,29350,29350,29350,0
|
|
20240802,154500,36968757000,29350,29350,29350,29350,0
|
|
20240802,154400,36968757000,29350,29350,29350,29350,0
|
|
20240802,154300,36968757000,29350,29350,29350,29350,0
|
|
20240802,154200,36968757000,29350,29350,29350,29350,0
|
|
20240802,154100,36968757000,29350,29350,29350,29350,0
|
|
20240802,154000,36968757000,29350,29350,29350,29350,0
|
|
20240802,153900,36968757000,29350,29350,29350,29350,0
|
|
20240802,153800,36968757000,29350,29350,29350,29350,0
|
|
20240802,153700,36968757000,29350,29350,29350,29350,0
|
|
20240802,153600,36968757000,29350,29350,29350,29350,0
|
|
20240802,153500,36968757000,29350,29350,29350,29350,0
|
|
20240802,153400,36968757000,29350,29350,29350,29350,0
|
|
20240802,153300,36968757000,29350,29350,29350,29350,0
|
|
20240802,153200,36968757000,29350,29350,29350,29350,0
|
|
20240802,153100,36968757000,29350,29350,29350,29350,0
|
|
20240802,153000,36968757000,29350,29350,29350,29350,29062
|
|
20240802,152900,36115787300,29400,29400,29400,29400,0
|
|
20240802,152800,36115787300,29400,29400,29400,29400,0
|
|
20240802,152700,36115787300,29400,29400,29400,29400,0
|
|
20240802,152600,36115787300,29400,29400,29400,29400,0
|
|
20240802,152500,36115787300,29400,29400,29400,29400,0
|
|
20240802,152400,36115787300,29400,29400,29400,29400,0
|
|
20240802,152300,36115787300,29400,29400,29400,29400,0
|
|
20240802,152200,36115787300,29400,29400,29400,29400,0
|
|
20240802,152100,36115787300,29400,29400,29400,29400,0
|
|
20240802,152000,36115787300,29400,29400,29400,29400,0
|
|
20240802,151900,36115787300,29400,29350,29400,29350,3426
|
|
20240802,151800,36015182650,29350,29300,29400,29300,2361
|
|
20240802,151700,35945887400,29350,29300,29400,29300,3484
|
|
20240802,151600,35843695150,29350,29300,29350,29300,4838
|
|
20240802,151500,35701806250,29300,29300,29350,29300,2481
|
|
20240802,151400,35629112500,29350,29350,29400,29300,2815
|
|
20240802,151300,35546494200,29300,29350,29400,29300,3575
|
|
20240802,151200,35441613000,29350,29300,29350,29300,3024
|
|
20240802,151100,35352914850,29300,29250,29300,29250,8157
|
|
20240802,151000,35114052500,29250,29250,29300,29250,3616
|
|
20240802,150900,35008282650,29250,29250,29300,29250,6640
|
|
20240802,150800,34814059250,29250,29300,29300,29250,2541
|
|
20240802,150700,34739713800,29300,29300,29300,29250,1685
|
|
20240802,150600,34690399600,29300,29300,29350,29300,3727
|
|
20240802,150500,34581192350,29300,29350,29350,29300,5174
|
|
20240802,150400,34429592800,29300,29350,29350,29300,2478
|
|
20240802,150300,34356960350,29350,29300,29350,29300,5398
|
|
20240802,150200,34198709450,29300,29300,29400,29300,5872
|
|
20240802,150100,34026608700,29300,29300,29350,29300,3690
|
|
20240802,150000,33918469350,29300,29350,29350,29300,1127
|
|
20240802,145900,33885437250,29350,29350,29350,29300,4511
|
|
20240802,145800,33753107500,29300,29350,29350,29300,1537
|
|
20240802,145700,33708057150,29350,29350,29400,29350,3406
|
|
20240802,145600,33608090900,29350,29400,29400,29350,1753
|
|
20240802,145500,33556602800,29400,29400,29450,29400,3163
|
|
20240802,145400,33463608800,29450,29400,29450,29400,1900
|
|
20240802,145300,33407743300,29400,29400,29450,29400,1329
|
|
20240802,145200,33368659150,29400,29400,29450,29400,1541
|
|
20240802,145100,33323353200,29400,29400,29450,29400,1631
|
|
20240802,145000,33275387150,29400,29450,29500,29400,2226
|
|
20240802,144900,33209870100,29500,29600,29600,29400,19505
|
|
20240802,144800,32633865250,29550,29600,29600,29550,6170
|
|
20240802,144700,32451467950,29550,29400,29600,29350,19872
|
|
20240802,144600,31864605600,29550,29300,29550,29300,16264
|
|
20240802,144500,31385999700,29350,29300,29350,29300,2037
|
|
20240802,144400,31326289100,29300,29300,29350,29300,1531
|
|
20240802,144300,31281369550,29300,29300,29350,29300,972
|
|
20240802,144200,31252889850,29350,29350,29350,29300,812
|
|
20240802,144100,31229077800,29300,29250,29350,29250,1952
|
|
20240802,144000,31171895550,29250,29250,29300,29250,2461
|
|
20240802,143900,31099818850,29250,29250,29300,29250,1421
|
|
20240802,143800,31058231300,29250,29250,29300,29250,2136
|
|
20240802,143700,30995702650,29250,29300,29300,29250,14398
|
|
20240802,143600,30574329100,29350,29300,29350,29300,479
|
|
20240802,143500,30560290300,29300,29300,29350,29300,2831
|
|
20240802,143400,30477319000,29350,29350,29350,29300,3220
|
|
20240802,143300,30382870000,29350,29300,29350,29300,2919
|
|
20240802,143200,30297226100,29350,29300,29350,29300,946
|
|
20240802,143100,30269502000,29300,29300,29400,29300,1183
|
|
20240802,143000,30234793450,29300,29350,29350,29300,636
|
|
20240802,142900,30216143650,29350,29400,29400,29300,3374
|
|
20240802,142800,30117233350,29400,29300,29400,29300,2225
|
|
20240802,142700,30051946100,29300,29300,29400,29300,5002
|
|
20240802,142600,29905207600,29300,29250,29350,29250,2763
|
|
20240802,142500,29824178800,29300,29300,29300,29250,1563
|
|
20240802,142400,29778404700,29300,29350,29350,29250,6571
|
|
20240802,142300,29585877500,29300,29350,29350,29300,449
|
|
20240802,142200,29572719300,29300,29350,29350,29300,1930
|
|
20240802,142100,29516078750,29350,29350,29400,29350,321
|
|
20240802,142000,29506656200,29350,29400,29400,29350,720
|
|
20240802,141900,29485519050,29400,29400,29400,29350,268
|
|
20240802,141800,29477652000,29350,29350,29400,29350,769
|
|
20240802,141700,29455079950,29350,29400,29400,29300,1216
|
|
20240802,141600,29419405800,29350,29350,29400,29350,4507
|
|
20240802,141500,29287072400,29350,29350,29400,29350,714
|
|
20240802,141400,29266116400,29350,29350,29400,29350,1316
|
|
20240802,141300,29227491700,29350,29350,29400,29350,2013
|
|
20240802,141200,29168381650,29350,29350,29400,29350,635
|
|
20240802,141100,29149742600,29350,29350,29400,29350,537
|
|
20240802,141000,29133980950,29400,29350,29400,29300,3348
|
|
20240802,140900,29035718000,29350,29400,29450,29350,1265
|
|
20240802,140800,28998537100,29400,29400,29450,29400,1630
|
|
20240802,140700,28950614000,29400,29400,29450,29400,3952
|
|
20240802,140600,28834424600,29400,29350,29450,29350,1313
|
|
20240802,140500,28795823150,29350,29350,29400,29350,916
|
|
20240802,140400,28768918850,29350,29350,29400,29350,4342
|
|
20240802,140300,28641412400,29350,29400,29450,29350,3149
|
|
20240802,140200,28548861850,29400,29400,29450,29400,4945
|
|
20240802,140100,28403429100,29400,29400,29450,29400,701
|
|
20240802,140000,28382818550,29400,29400,29450,29400,505
|
|
20240802,135900,28367969600,29400,29400,29450,29400,1152
|
|
20240802,135800,28334098300,29450,29400,29450,29400,457
|
|
20240802,135700,28320662300,29400,29450,29450,29400,2177
|
|
20240802,135600,28256658300,29450,29400,29450,29400,3384
|
|
20240802,135500,28157168100,29400,29400,29450,29400,534
|
|
20240802,135400,28141467900,29400,29400,29450,29400,754
|
|
20240802,135300,28119297950,29400,29400,29450,29400,4048
|
|
20240802,135200,28000283850,29400,29400,29450,29400,898
|
|
20240802,135100,27973880450,29400,29400,29450,29400,758
|
|
20240802,135000,27951592250,29400,29400,29450,29400,1269
|
|
20240802,134900,27914270550,29400,29400,29450,29400,2649
|
|
20240802,134800,27836389800,29400,29400,29450,29400,3255
|
|
20240802,134700,27740692650,29400,29400,29450,29400,942
|
|
20240802,134600,27712992450,29400,29400,29450,29400,1307
|
|
20240802,134500,27674558700,29400,29400,29450,29400,3839
|
|
20240802,134400,27561689350,29400,29450,29450,29400,556
|
|
20240802,134300,27545334200,29400,29450,29450,29400,283
|
|
20240802,134200,27537013250,29400,29450,29450,29400,445
|
|
20240802,134100,27523929100,29400,29400,29450,29400,1844
|
|
20240802,134000,27469665400,29400,29400,29450,29400,462
|
|
20240802,133900,27456078100,29450,29400,29450,29400,443
|
|
20240802,133800,27443052550,29400,29450,29450,29400,461
|
|
20240802,133700,27429494000,29400,29400,29450,29400,402
|
|
20240802,133600,27417673450,29450,29400,29450,29400,2889
|
|
20240802,133500,27332609400,29450,29400,29450,29400,528
|
|
20240802,133400,27317081500,29450,29400,29450,29400,334
|
|
20240802,133300,27307251600,29400,29450,29450,29400,1215
|
|
20240802,133200,27271473900,29400,29450,29450,29400,473
|
|
20240802,133100,27257557850,29450,29400,29450,29400,1386
|
|
20240802,133000,27216751250,29450,29450,29450,29400,1481
|
|
20240802,132900,27173157050,29500,29450,29500,29450,413
|
|
20240802,132800,27160986850,29450,29500,29500,29450,250
|
|
20240802,132700,27153617100,29500,29500,29500,29450,1609
|
|
20240802,132600,27106210100,29500,29500,29500,29450,508
|
|
20240802,132500,27091248000,29450,29500,29500,29450,706
|
|
20240802,132400,27070455900,29500,29450,29500,29400,1289
|
|
20240802,132300,27032494450,29450,29400,29450,29400,2215
|
|
20240802,132200,26967271850,29400,29350,29400,29350,2270
|
|
20240802,132100,26900553450,29350,29350,29400,29350,101
|
|
20240802,132000,26897588850,29400,29350,29400,29350,809
|
|
20240802,131900,26873832000,29400,29400,29400,29350,1240
|
|
20240802,131800,26837419100,29350,29350,29400,29350,739
|
|
20240802,131700,26815718150,29400,29350,29400,29350,451
|
|
20240802,131600,26802481150,29350,29350,29400,29300,3349
|
|
20240802,131500,26704188250,29350,29400,29400,29300,789
|
|
20240802,131400,26681020500,29350,29350,29400,29300,737
|
|
20240802,131300,26659391400,29350,29350,29350,29300,747
|
|
20240802,131200,26637470100,29350,29350,29350,29300,609
|
|
20240802,131100,26619614250,29350,29300,29350,29300,290
|
|
20240802,131000,26611110150,29300,29300,29350,29300,905
|
|
20240802,130900,26584576650,29350,29400,29400,29300,2514
|
|
20240802,130800,26510804800,29400,29400,29400,29350,428
|
|
20240802,130700,26498240500,29400,29400,29400,29350,563
|
|
20240802,130600,26481692700,29350,29400,29400,29350,672
|
|
20240802,130500,26461939350,29350,29300,29400,29300,986
|
|
20240802,130400,26433017100,29350,29300,29350,29300,1385
|
|
20240802,130300,26392372800,29300,29300,29350,29300,1648
|
|
20240802,130200,26344085300,29300,29350,29400,29300,1417
|
|
20240802,130100,26302498800,29400,29400,29400,29350,827
|
|
20240802,130000,26278200150,29400,29400,29400,29350,392
|
|
20240802,125900,26266688500,29400,29350,29400,29350,401
|
|
20240802,125800,26254907950,29400,29400,29400,29350,596
|
|
20240802,125700,26237402700,29400,29450,29450,29400,1264
|
|
20240802,125600,26200240200,29450,29400,29450,29350,1294
|
|
20240802,125500,26162199300,29350,29400,29400,29350,498
|
|
20240802,125400,26147576150,29400,29400,29400,29350,1432
|
|
20240802,125300,26105489150,29400,29300,29400,29300,662
|
|
20240802,125200,26086063650,29300,29300,29400,29300,2876
|
|
20240802,125100,26001683100,29350,29300,29350,29300,468
|
|
20240802,125000,25987970550,29300,29350,29350,29250,1888
|
|
20240802,124900,25932658850,29350,29300,29350,29300,395
|
|
20240802,124800,25921083300,29300,29250,29350,29200,3514
|
|
20240802,124700,25818308500,29250,29300,29350,29250,1112
|
|
20240802,124600,25785722800,29350,29250,29350,29250,2088
|
|
20240802,124500,25724591800,29250,29300,29350,29150,2764
|
|
20240802,124400,25643675950,29300,29200,29300,29150,3354
|
|
20240802,124300,25545697700,29200,29200,29200,29150,2006
|
|
20240802,124200,25487185650,29200,29200,29200,29150,825
|
|
20240802,124100,25463110350,29200,29150,29200,29150,399
|
|
20240802,124000,25451473750,29200,29200,29200,29150,663
|
|
20240802,123900,25432146100,29150,29150,29200,29150,720
|
|
20240802,123800,25411158000,29150,29150,29200,29100,1714
|
|
20240802,123700,25361195100,29150,29150,29200,29150,8381
|
|
20240802,123600,25116885400,29150,29150,29200,29150,1980
|
|
20240802,123500,25059156650,29200,29150,29200,29150,1375
|
|
20240802,123400,25019035750,29150,29150,29200,29150,589
|
|
20240802,123300,25001860750,29200,29150,29200,29150,702
|
|
20240802,123200,24981397150,29150,29150,29250,29150,9760
|
|
20240802,123100,24696557800,29150,29150,29200,29100,481
|
|
20240802,123000,24682535000,29100,29200,29200,29100,1633
|
|
20240802,122900,24634959350,29200,29150,29200,29100,4944
|
|
20240802,122800,24490844300,29200,29150,29200,29150,404
|
|
20240802,122700,24479065300,29150,29150,29150,29100,2750
|
|
20240802,122600,24398907600,29150,29150,29150,29100,660
|
|
20240802,122500,24379692050,29150,29200,29200,29100,1660
|
|
20240802,122400,24331367450,29150,29150,29200,29100,2178
|
|
20240802,122300,24267879000,29150,29150,29200,29150,5755
|
|
20240802,122200,24100116500,29150,29200,29200,29150,2018
|
|
20240802,122100,24041229950,29150,29200,29200,29150,2453
|
|
20240802,122000,23969629600,29200,29250,29250,29200,858
|
|
20240802,121900,23944560250,29200,29200,29250,29200,498
|
|
20240802,121800,23929998450,29200,29200,29250,29200,1129
|
|
20240802,121700,23897006850,29250,29200,29250,29200,1380
|
|
20240802,121600,23856685750,29150,29200,29200,29150,196
|
|
20240802,121500,23850970400,29150,29200,29250,29150,2569
|
|
20240802,121400,23775965850,29200,29200,29200,29150,239
|
|
20240802,121300,23768990950,29150,29150,29200,29150,638
|
|
20240802,121200,23750369650,29150,29200,29200,29150,565
|
|
20240802,121100,23733899100,29200,29150,29200,29150,2391
|
|
20240802,121000,23664139000,29150,29150,29200,29150,3123
|
|
20240802,120900,23573090300,29200,29200,29200,29150,2811
|
|
20240802,120800,23491029400,29250,29200,29250,29200,215
|
|
20240802,120700,23484750050,29250,29200,29250,29200,299
|
|
20240802,120600,23476013950,29200,29250,29300,29200,6746
|
|
20240802,120500,23278992350,29250,29250,29300,29200,578
|
|
20240802,120400,23262085900,29250,29250,29300,29250,173
|
|
20240802,120300,23257024550,29300,29250,29300,29250,922
|
|
20240802,120200,23230054400,29250,29250,29300,29250,499
|
|
20240802,120100,23215458300,29250,29200,29300,29200,812
|
|
20240802,120000,23191711900,29250,29300,29300,29200,1298
|
|
20240802,115900,23153756700,29250,29300,29300,29250,1404
|
|
20240802,115800,23112685200,29300,29300,29350,29250,597
|
|
20240802,115700,23095195800,29350,29250,29350,29250,565
|
|
20240802,115600,23078653000,29250,29300,29350,29250,2715
|
|
20240802,115500,22999210600,29300,29250,29300,29250,2106
|
|
20240802,115400,22937559900,29300,29250,29300,29200,1111
|
|
20240802,115300,22905067100,29250,29250,29300,29200,853
|
|
20240802,115200,22880118350,29300,29250,29300,29250,417
|
|
20240802,115100,22867917600,29250,29250,29250,29150,8643
|
|
20240802,115000,22615667500,29250,29200,29250,29200,1527
|
|
20240802,114900,22571074100,29250,29200,29250,29200,668
|
|
20240802,114800,22551566050,29200,29250,29250,29200,486
|
|
20240802,114700,22537374000,29250,29250,29250,29200,672
|
|
20240802,114600,22517720700,29250,29200,29300,29200,452
|
|
20240802,114500,22504500750,29250,29200,29250,29150,4377
|
|
20240802,114400,22376636250,29200,29200,29250,29200,3213
|
|
20240802,114300,22282810550,29200,29200,29250,29200,5685
|
|
20240802,114200,22116807350,29200,29250,29250,29200,1666
|
|
20240802,114100,22068146550,29250,29300,29300,29200,7147
|
|
20240802,114000,21859139100,29300,29350,29400,29250,10507
|
|
20240802,113900,21551186700,29350,29350,29400,29350,543
|
|
20240802,113800,21535248950,29350,29350,29400,29350,1263
|
|
20240802,113700,21498179600,29350,29350,29400,29350,291
|
|
20240802,113600,21489638450,29350,29400,29400,29350,412
|
|
20240802,113500,21477533150,29350,29400,29400,29350,987
|
|
20240802,113400,21448563250,29350,29350,29400,29350,1141
|
|
20240802,113300,21415073750,29350,29400,29400,29350,1198
|
|
20240802,113200,21379909250,29350,29400,29450,29350,2097
|
|
20240802,113100,21318263900,29400,29400,29450,29400,593
|
|
20240802,113000,21300828800,29450,29400,29450,29400,764
|
|
20240802,112900,21278357250,29450,29450,29450,29400,276
|
|
20240802,112800,21270229800,29450,29400,29450,29400,1439
|
|
20240802,112700,21227882200,29400,29400,29450,29400,1204
|
|
20240802,112600,21192478500,29400,29350,29450,29300,16681
|
|
20240802,112500,20702351950,29350,29300,29350,29300,903
|
|
20240802,112400,20675893050,29350,29350,29350,29300,771
|
|
20240802,112300,20653293000,29350,29300,29350,29300,1861
|
|
20240802,112200,20598753850,29300,29300,29350,29300,2105
|
|
20240802,112100,20537058600,29300,29300,29350,29300,2847
|
|
20240802,112000,20453598450,29300,29350,29400,29300,4719
|
|
20240802,111900,20315110850,29350,29350,29400,29350,1159
|
|
20240802,111800,20281067150,29400,29400,29400,29350,1561
|
|
20240802,111700,20235250900,29350,29400,29450,29350,687
|
|
20240802,111600,20215074950,29350,29400,29500,29350,5076
|
|
20240802,111500,20065833550,29400,29450,29450,29400,1302
|
|
20240802,111400,20027531350,29450,29400,29450,29400,974
|
|
20240802,111300,19998859200,29450,29400,29450,29400,971
|
|
20240802,111200,19970281150,29400,29400,29450,29400,1092
|
|
20240802,111100,19938158550,29400,29500,29500,29400,903
|
|
20240802,111000,19911578100,29500,29450,29500,29450,760
|
|
20240802,110900,19889193300,29450,29450,29500,29450,1117
|
|
20240802,110800,19856297100,29450,29400,29450,29350,1578
|
|
20240802,110700,19809908050,29400,29400,29400,29350,1595
|
|
20240802,110600,19763032500,29400,29350,29400,29350,424
|
|
20240802,110500,19750576850,29350,29350,29400,29300,838
|
|
20240802,110400,19725981250,29350,29300,29400,29300,4414
|
|
20240802,110300,19596450050,29350,29350,29350,29300,891
|
|
20240802,110200,19570315450,29350,29350,29350,29300,2026
|
|
20240802,110100,19510859000,29350,29350,29400,29300,3423
|
|
20240802,110000,19410396200,29350,29400,29400,29350,1831
|
|
20240802,105900,19356644500,29350,29350,29400,29350,896
|
|
20240802,105800,19330336150,29350,29400,29400,29350,2780
|
|
20240802,105700,19248718100,29400,29350,29400,29350,1945
|
|
20240802,105600,19191629650,29400,29450,29450,29350,9682
|
|
20240802,105500,18907210050,29450,29500,29500,29400,4397
|
|
20240802,105400,18777712200,29500,29500,29550,29450,2952
|
|
20240802,105300,18690629850,29500,29500,29550,29500,897
|
|
20240802,105200,18664138500,29500,29550,29550,29500,382
|
|
20240802,105100,18652866000,29550,29500,29550,29500,243
|
|
20240802,105000,18645692000,29500,29550,29550,29500,431
|
|
20240802,104900,18632976250,29500,29550,29550,29500,1011
|
|
20240802,104800,18603123750,29500,29500,29550,29450,2127
|
|
20240802,104700,18540404400,29450,29500,29500,29450,676
|
|
20240802,104600,18520471000,29500,29500,29500,29400,1259
|
|
20240802,104500,18483389700,29450,29500,29550,29450,3612
|
|
20240802,104400,18376972100,29550,29550,29550,29500,490
|
|
20240802,104300,18362513400,29550,29500,29550,29450,1210
|
|
20240802,104200,18326823100,29500,29500,29500,29450,296
|
|
20240802,104100,18318099750,29500,29500,29500,29450,2091
|
|
20240802,104000,18256437000,29500,29500,29500,29450,482
|
|
20240802,103900,18242234000,29500,29500,29500,29450,1248
|
|
20240802,103800,18205423650,29500,29400,29500,29350,3890
|
|
20240802,103700,18090963550,29400,29450,29450,29400,1555
|
|
20240802,103600,18045241500,29400,29400,29450,29350,2268
|
|
20240802,103500,17978509100,29400,29350,29450,29350,2365
|
|
20240802,103400,17908984250,29400,29400,29450,29350,2222
|
|
20240802,103300,17843658300,29400,29450,29450,29350,1707
|
|
20240802,103200,17793470900,29400,29450,29450,29400,2722
|
|
20240802,103100,17713433100,29450,29450,29450,29400,531
|
|
20240802,103000,17697814250,29450,29500,29550,29400,2665
|
|
20240802,102900,17619321050,29550,29550,29550,29500,444
|
|
20240802,102800,17606214100,29500,29500,29550,29500,1003
|
|
20240802,102700,17576625300,29500,29400,29500,29400,8738
|
|
20240802,102600,17319376100,29450,29400,29450,29400,864
|
|
20240802,102500,17293974300,29400,29400,29450,29400,2559
|
|
20240802,102400,17218737700,29450,29450,29450,29400,2652
|
|
20240802,102300,17140767200,29450,29500,29500,29450,2490
|
|
20240802,102200,17067433750,29450,29550,29550,29400,6753
|
|
20240802,102100,16868329300,29500,29550,29600,29500,1744
|
|
20240802,102000,16816797550,29550,29600,29600,29500,2596
|
|
20240802,101900,16740092650,29600,29600,29600,29550,303
|
|
20240802,101800,16731131500,29550,29750,29750,29550,5866
|
|
20240802,101700,16557435850,29750,29700,29750,29650,2513
|
|
20240802,101600,16482701900,29750,29700,29750,29650,2379
|
|
20240802,101500,16412058200,29700,29700,29700,29650,376
|
|
20240802,101400,16400895900,29700,29600,29700,29600,3357
|
|
20240802,101300,16301386900,29650,29550,29650,29550,2830
|
|
20240802,101200,16217689950,29600,29600,29600,29550,1563
|
|
20240802,101100,16171454800,29600,29400,29600,29400,6774
|
|
20240802,101000,15971605300,29400,29450,29450,29400,1046
|
|
20240802,100900,15940847600,29450,29450,29450,29400,903
|
|
20240802,100800,15914281700,29450,29400,29450,29350,2419
|
|
20240802,100700,15843150350,29400,29400,29400,29300,14129
|
|
20240802,100600,15428255300,29400,29400,29450,29350,6030
|
|
20240802,100500,15250988900,29400,29450,29500,29400,10917
|
|
20240802,100400,14929730100,29450,29500,29500,29450,4142
|
|
20240802,100300,14807736300,29450,29550,29550,29450,2815
|
|
20240802,100200,14724714150,29500,29550,29550,29450,3185
|
|
20240802,100100,14630833000,29550,29450,29550,29400,17397
|
|
20240802,100000,14118284500,29450,29550,29600,29450,23761
|
|
20240802,095900,13416914300,29550,29650,29650,29550,13359
|
|
20240802,095800,13021662150,29650,29600,29650,29600,4977
|
|
20240802,095700,12874304300,29650,29650,29700,29600,5862
|
|
20240802,095600,12700529700,29650,29650,29700,29650,3473
|
|
20240802,095500,12597543300,29700,29850,29850,29650,12632
|
|
20240802,095400,12221964700,29800,29800,29850,29800,1048
|
|
20240802,095300,12190734100,29800,29800,29850,29750,2753
|
|
20240802,095200,12108660250,29750,29750,29800,29700,5365
|
|
20240802,095100,11948875800,29750,29750,29800,29700,8307
|
|
20240802,095000,11701757250,29750,29750,29800,29750,1049
|
|
20240802,094900,11670524650,29750,29700,29800,29700,2782
|
|
20240802,094800,11587740350,29750,29700,29800,29700,2899
|
|
20240802,094700,11501505550,29700,29750,29750,29700,4145
|
|
20240802,094600,11378233800,29750,29750,29750,29700,743
|
|
20240802,094500,11356143950,29750,29750,29750,29700,1596
|
|
20240802,094400,11308698400,29750,29800,29800,29700,1776
|
|
20240802,094300,11255859500,29750,29750,29800,29700,1276
|
|
20240802,094200,11217909650,29800,29750,29800,29700,2166
|
|
20240802,094100,11153452950,29750,29650,29750,29650,2630
|
|
20240802,094000,11075353450,29650,29700,29750,29600,16315
|
|
20240802,093900,10591090050,29750,29800,29850,29650,3655
|
|
20240802,093800,10482514450,29800,29800,29850,29650,13713
|
|
20240802,093700,10075026300,29800,29700,29800,29650,3072
|
|
20240802,093600,9983712650,29650,29750,29750,29600,10556
|
|
20240802,093500,9670427100,29750,29800,29800,29700,1517
|
|
20240802,093400,9625279500,29800,29800,29850,29700,6571
|
|
20240802,093300,9429560850,29850,29850,29900,29750,3509
|
|
20240802,093200,9324956750,29800,29800,29900,29800,1646
|
|
20240802,093100,9275809450,29900,29800,29900,29750,5716
|
|
20240802,093000,9105315300,29800,29850,29900,29750,4109
|
|
20240802,092900,8982912100,29850,29700,29850,29700,4520
|
|
20240802,092800,8848318100,29750,29800,29800,29700,2465
|
|
20240802,092700,8775023500,29850,29800,29900,29700,10900
|
|
20240802,092600,8450911700,29800,29800,29850,29750,6716
|
|
20240802,092500,8250815650,29800,29850,29900,29750,11658
|
|
20240802,092400,7903248350,29850,29900,29900,29850,3314
|
|
20240802,092300,7804276600,29850,29850,29900,29800,7002
|
|
20240802,092200,7595303500,29850,29900,29950,29850,9067
|
|
20240802,092100,7324462050,29900,29950,30000,29850,8273
|
|
20240802,092000,7077281900,29950,29950,30000,29850,6710
|
|
20240802,091900,6876682600,29950,30000,30050,29850,19016
|
|
20240802,091800,6307139450,30000,30050,30100,30000,12577
|
|
20240802,091700,5929195100,30050,30100,30200,30050,16707
|
|
20240802,091600,5425936400,30100,30150,30200,30100,9186
|
|
20240802,091500,5149184900,30200,30200,30250,30150,2699
|
|
20240802,091400,5067705200,30200,30250,30250,30100,5462
|
|
20240802,091300,4902934300,30200,30250,30300,30100,7323
|
|
20240802,091200,4681975650,30250,30250,30300,30150,11108
|
|
20240802,091100,4346538700,30250,30400,30400,30200,15643
|
|
20240802,091000,3872854600,30400,30650,30700,30400,23674
|
|
20240802,090900,3150315750,30650,30700,30700,30650,3878
|
|
20240802,090800,3031419600,30700,30600,30700,30600,2638
|
|
20240802,090700,2950573750,30600,30600,30650,30550,2840
|
|
20240802,090600,2863669350,30550,30600,30600,30550,3719
|
|
20240802,090500,2749986350,30550,30600,30650,30550,9718
|
|
20240802,090400,2452689000,30600,30650,30700,30600,4241
|
|
20240802,090300,2322600000,30650,30700,30750,30650,3674
|
|
20240802,090200,2209844400,30700,30650,30700,30550,14195
|
|
20240802,090100,1774871550,30700,30750,30850,30650,9572
|
|
20240802,090000,1480516800,30800,30700,31000,30650,48057
|