745 lines
40 KiB
CSV
745 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,212200,23858287550,28600,28600,28600,28600,16646
|
|
20240819,212100,23858287550,28600,28600,28600,28600,0
|
|
20240819,212000,23858287550,28600,28600,28600,28600,0
|
|
20240819,211900,23858287550,28600,28600,28600,28600,0
|
|
20240819,211800,23858287550,28600,28600,28600,28600,0
|
|
20240819,211700,23858287550,28600,28600,28600,28600,0
|
|
20240819,211600,23858287550,28600,28600,28600,28600,0
|
|
20240819,211500,23858287550,28600,28600,28600,28600,0
|
|
20240819,211400,23858287550,28600,28600,28600,28600,0
|
|
20240819,211300,23858287550,28600,28600,28600,28600,0
|
|
20240819,211200,23858287550,28600,28600,28600,28600,0
|
|
20240819,211100,23858287550,28600,28600,28600,28600,0
|
|
20240819,211000,23858287550,28600,28600,28600,28600,0
|
|
20240819,210900,23858287550,28600,28600,28600,28600,0
|
|
20240819,210800,23858287550,28600,28600,28600,28600,0
|
|
20240819,210700,23858287550,28600,28600,28600,28600,0
|
|
20240819,210600,23858287550,28600,28600,28600,28600,0
|
|
20240819,210500,23858287550,28600,28600,28600,28600,0
|
|
20240819,210400,23858287550,28600,28600,28600,28600,0
|
|
20240819,210300,23858287550,28600,28600,28600,28600,0
|
|
20240819,210200,23858287550,28600,28600,28600,28600,0
|
|
20240819,210100,23858287550,28600,28600,28600,28600,0
|
|
20240819,210000,23858287550,28600,28600,28600,28600,0
|
|
20240819,205900,23858287550,28600,28600,28600,28600,0
|
|
20240819,205800,23858287550,28600,28600,28600,28600,0
|
|
20240819,205700,23858287550,28600,28600,28600,28600,0
|
|
20240819,205600,23858287550,28600,28600,28600,28600,0
|
|
20240819,205500,23858287550,28600,28600,28600,28600,0
|
|
20240819,205400,23858287550,28600,28600,28600,28600,0
|
|
20240819,205300,23858287550,28600,28600,28600,28600,0
|
|
20240819,205200,23858287550,28600,28600,28600,28600,16646
|
|
20240819,205100,23858287550,28600,28600,28600,28600,0
|
|
20240819,205000,23858287550,28600,28600,28600,28600,0
|
|
20240819,204900,23858287550,28600,28600,28600,28600,0
|
|
20240819,204800,23858287550,28600,28600,28600,28600,0
|
|
20240819,204700,23858287550,28600,28600,28600,28600,0
|
|
20240819,204600,23858287550,28600,28600,28600,28600,0
|
|
20240819,204500,23858287550,28600,28600,28600,28600,0
|
|
20240819,204400,23858287550,28600,28600,28600,28600,0
|
|
20240819,204300,23858287550,28600,28600,28600,28600,0
|
|
20240819,204200,23858287550,28600,28600,28600,28600,0
|
|
20240819,204100,23858287550,28600,28600,28600,28600,0
|
|
20240819,204000,23858287550,28600,28600,28600,28600,0
|
|
20240819,203900,23858287550,28600,28600,28600,28600,0
|
|
20240819,203800,23858287550,28600,28600,28600,28600,0
|
|
20240819,203700,23858287550,28600,28600,28600,28600,0
|
|
20240819,203600,23858287550,28600,28600,28600,28600,0
|
|
20240819,203500,23858287550,28600,28600,28600,28600,0
|
|
20240819,203400,23858287550,28600,28600,28600,28600,0
|
|
20240819,203300,23858287550,28600,28600,28600,28600,0
|
|
20240819,203200,23858287550,28600,28600,28600,28600,0
|
|
20240819,203100,23858287550,28600,28600,28600,28600,0
|
|
20240819,203000,23858287550,28600,28600,28600,28600,0
|
|
20240819,202900,23858287550,28600,28600,28600,28600,0
|
|
20240819,202800,23858287550,28600,28600,28600,28600,0
|
|
20240819,202700,23858287550,28600,28600,28600,28600,0
|
|
20240819,202600,23858287550,28600,28600,28600,28600,0
|
|
20240819,202500,23858287550,28600,28600,28600,28600,0
|
|
20240819,202400,23858287550,28600,28600,28600,28600,0
|
|
20240819,202300,23858287550,28600,28600,28600,28600,0
|
|
20240819,202200,23858287550,28600,28600,28600,28600,16646
|
|
20240819,202100,23858287550,28600,28600,28600,28600,0
|
|
20240819,202000,23858287550,28600,28600,28600,28600,0
|
|
20240819,201900,23858287550,28600,28600,28600,28600,0
|
|
20240819,201800,23858287550,28600,28600,28600,28600,0
|
|
20240819,201700,23858287550,28600,28600,28600,28600,0
|
|
20240819,201600,23858287550,28600,28600,28600,28600,0
|
|
20240819,201500,23858287550,28600,28600,28600,28600,0
|
|
20240819,201400,23858287550,28600,28600,28600,28600,0
|
|
20240819,201300,23858287550,28600,28600,28600,28600,0
|
|
20240819,201200,23858287550,28600,28600,28600,28600,0
|
|
20240819,201100,23858287550,28600,28600,28600,28600,0
|
|
20240819,201000,23858287550,28600,28600,28600,28600,0
|
|
20240819,200900,23858287550,28600,28600,28600,28600,0
|
|
20240819,200800,23858287550,28600,28600,28600,28600,0
|
|
20240819,200700,23858287550,28600,28600,28600,28600,0
|
|
20240819,200600,23858287550,28600,28600,28600,28600,0
|
|
20240819,200500,23858287550,28600,28600,28600,28600,0
|
|
20240819,200400,23858287550,28600,28600,28600,28600,0
|
|
20240819,200300,23858287550,28600,28600,28600,28600,0
|
|
20240819,200200,23858287550,28600,28600,28600,28600,0
|
|
20240819,200100,23858287550,28600,28600,28600,28600,0
|
|
20240819,200000,23858287550,28600,28600,28600,28600,0
|
|
20240819,195900,23858287550,28600,28600,28600,28600,0
|
|
20240819,195800,23858287550,28600,28600,28600,28600,0
|
|
20240819,195700,23858287550,28600,28600,28600,28600,0
|
|
20240819,195600,23858287550,28600,28600,28600,28600,0
|
|
20240819,195500,23858287550,28600,28600,28600,28600,0
|
|
20240819,195400,23858287550,28600,28600,28600,28600,0
|
|
20240819,195300,23858287550,28600,28600,28600,28600,0
|
|
20240819,195200,23858287550,28600,28600,28600,28600,16646
|
|
20240819,195100,23858287550,28600,28600,28600,28600,0
|
|
20240819,195000,23858287550,28600,28600,28600,28600,0
|
|
20240819,194900,23858287550,28600,28600,28600,28600,0
|
|
20240819,194800,23858287550,28600,28600,28600,28600,0
|
|
20240819,194700,23858287550,28600,28600,28600,28600,0
|
|
20240819,194600,23858287550,28600,28600,28600,28600,0
|
|
20240819,194500,23858287550,28600,28600,28600,28600,0
|
|
20240819,194400,23858287550,28600,28600,28600,28600,0
|
|
20240819,194300,23858287550,28600,28600,28600,28600,0
|
|
20240819,194200,23858287550,28600,28600,28600,28600,0
|
|
20240819,194100,23858287550,28600,28600,28600,28600,0
|
|
20240819,194000,23858287550,28600,28600,28600,28600,0
|
|
20240819,193900,23858287550,28600,28600,28600,28600,0
|
|
20240819,193800,23858287550,28600,28600,28600,28600,0
|
|
20240819,193700,23858287550,28600,28600,28600,28600,0
|
|
20240819,193600,23858287550,28600,28600,28600,28600,0
|
|
20240819,193500,23858287550,28600,28600,28600,28600,0
|
|
20240819,193400,23858287550,28600,28600,28600,28600,0
|
|
20240819,193300,23858287550,28600,28600,28600,28600,0
|
|
20240819,193200,23858287550,28600,28600,28600,28600,0
|
|
20240819,193100,23858287550,28600,28600,28600,28600,0
|
|
20240819,193000,23858287550,28600,28600,28600,28600,0
|
|
20240819,192900,23858287550,28600,28600,28600,28600,0
|
|
20240819,192800,23858287550,28600,28600,28600,28600,0
|
|
20240819,192700,23858287550,28600,28600,28600,28600,0
|
|
20240819,192600,23858287550,28600,28600,28600,28600,0
|
|
20240819,192500,23858287550,28600,28600,28600,28600,0
|
|
20240819,192400,23858287550,28600,28600,28600,28600,0
|
|
20240819,192300,23858287550,28600,28600,28600,28600,0
|
|
20240819,192200,23858287550,28600,28600,28600,28600,16646
|
|
20240819,192100,23858287550,28600,28600,28600,28600,0
|
|
20240819,192000,23858287550,28600,28600,28600,28600,0
|
|
20240819,191900,23858287550,28600,28600,28600,28600,0
|
|
20240819,191800,23858287550,28600,28600,28600,28600,0
|
|
20240819,191700,23858287550,28600,28600,28600,28600,0
|
|
20240819,191600,23858287550,28600,28600,28600,28600,0
|
|
20240819,191500,23858287550,28600,28600,28600,28600,0
|
|
20240819,191400,23858287550,28600,28600,28600,28600,0
|
|
20240819,191300,23858287550,28600,28600,28600,28600,0
|
|
20240819,191200,23858287550,28600,28600,28600,28600,0
|
|
20240819,191100,23858287550,28600,28600,28600,28600,0
|
|
20240819,191000,23858287550,28600,28600,28600,28600,0
|
|
20240819,190900,23858287550,28600,28600,28600,28600,0
|
|
20240819,190800,23858287550,28600,28600,28600,28600,0
|
|
20240819,190700,23858287550,28600,28600,28600,28600,0
|
|
20240819,190600,23858287550,28600,28600,28600,28600,0
|
|
20240819,190500,23858287550,28600,28600,28600,28600,0
|
|
20240819,190400,23858287550,28600,28600,28600,28600,0
|
|
20240819,190300,23858287550,28600,28600,28600,28600,0
|
|
20240819,190200,23858287550,28600,28600,28600,28600,0
|
|
20240819,190100,23858287550,28600,28600,28600,28600,0
|
|
20240819,190000,23858287550,28600,28600,28600,28600,0
|
|
20240819,185900,23858287550,28600,28600,28600,28600,0
|
|
20240819,185800,23858287550,28600,28600,28600,28600,0
|
|
20240819,185700,23858287550,28600,28600,28600,28600,0
|
|
20240819,185600,23858287550,28600,28600,28600,28600,0
|
|
20240819,185500,23858287550,28600,28600,28600,28600,0
|
|
20240819,185400,23858287550,28600,28600,28600,28600,0
|
|
20240819,185300,23858287550,28600,28600,28600,28600,0
|
|
20240819,185200,23858287550,28600,28600,28600,28600,16646
|
|
20240819,185100,23858287550,28600,28600,28600,28600,0
|
|
20240819,185000,23858287550,28600,28600,28600,28600,0
|
|
20240819,184900,23858287550,28600,28600,28600,28600,0
|
|
20240819,184800,23858287550,28600,28600,28600,28600,0
|
|
20240819,184700,23858287550,28600,28600,28600,28600,0
|
|
20240819,184600,23858287550,28600,28600,28600,28600,0
|
|
20240819,184500,23858287550,28600,28600,28600,28600,0
|
|
20240819,184400,23858287550,28600,28600,28600,28600,0
|
|
20240819,184300,23858287550,28600,28600,28600,28600,0
|
|
20240819,184200,23858287550,28600,28600,28600,28600,0
|
|
20240819,184100,23858287550,28600,28600,28600,28600,0
|
|
20240819,184000,23858287550,28600,28600,28600,28600,0
|
|
20240819,183900,23858287550,28600,28600,28600,28600,0
|
|
20240819,183800,23858287550,28600,28600,28600,28600,0
|
|
20240819,183700,23858287550,28600,28600,28600,28600,0
|
|
20240819,183600,23858287550,28600,28600,28600,28600,0
|
|
20240819,183500,23858287550,28600,28600,28600,28600,0
|
|
20240819,183400,23858287550,28600,28600,28600,28600,0
|
|
20240819,183300,23858287550,28600,28600,28600,28600,0
|
|
20240819,183200,23858287550,28600,28600,28600,28600,0
|
|
20240819,183100,23858287550,28600,28600,28600,28600,0
|
|
20240819,183000,23858287550,28600,28600,28600,28600,0
|
|
20240819,182900,23858287550,28600,28600,28600,28600,0
|
|
20240819,182800,23858287550,28600,28600,28600,28600,0
|
|
20240819,182700,23858287550,28600,28600,28600,28600,0
|
|
20240819,182600,23858287550,28600,28600,28600,28600,0
|
|
20240819,182500,23858287550,28600,28600,28600,28600,0
|
|
20240819,182400,23858287550,28600,28600,28600,28600,0
|
|
20240819,182300,23858287550,28600,28600,28600,28600,0
|
|
20240819,182200,23858287550,28600,28600,28600,28600,16646
|
|
20240819,182100,23858287550,28600,28600,28600,28600,0
|
|
20240819,182000,23858287550,28600,28600,28600,28600,0
|
|
20240819,181900,23858287550,28600,28600,28600,28600,0
|
|
20240819,181800,23858287550,28600,28600,28600,28600,0
|
|
20240819,181700,23858287550,28600,28600,28600,28600,0
|
|
20240819,181600,23858287550,28600,28600,28600,28600,0
|
|
20240819,181500,23858287550,28600,28600,28600,28600,0
|
|
20240819,181400,23858287550,28600,28600,28600,28600,0
|
|
20240819,181300,23858287550,28600,28600,28600,28600,0
|
|
20240819,181200,23858287550,28600,28600,28600,28600,0
|
|
20240819,181100,23858287550,28600,28600,28600,28600,0
|
|
20240819,181000,23858287550,28600,28600,28600,28600,0
|
|
20240819,180900,23858287550,28600,28600,28600,28600,0
|
|
20240819,180800,23858287550,28600,28600,28600,28600,0
|
|
20240819,180700,23858287550,28600,28600,28600,28600,0
|
|
20240819,180600,23858287550,28600,28600,28600,28600,0
|
|
20240819,180500,23858287550,28600,28600,28600,28600,0
|
|
20240819,180400,23858287550,28600,28600,28600,28600,0
|
|
20240819,180300,23858287550,28600,28600,28600,28600,0
|
|
20240819,180200,23858287550,28600,28600,28600,28600,0
|
|
20240819,180100,23858287550,28600,28600,28600,28600,0
|
|
20240819,180000,23858287550,28600,28600,28600,28600,0
|
|
20240819,175900,23858287550,28600,28600,28600,28600,0
|
|
20240819,175800,23858287550,28600,28600,28600,28600,0
|
|
20240819,175700,23858287550,28600,28600,28600,28600,0
|
|
20240819,175600,23858287550,28600,28600,28600,28600,0
|
|
20240819,175500,23858287550,28600,28600,28600,28600,0
|
|
20240819,175400,23858287550,28600,28600,28600,28600,0
|
|
20240819,175300,23858287550,28600,28600,28600,28600,0
|
|
20240819,175200,23858287550,28600,28600,28600,28600,16646
|
|
20240819,175100,23858287550,28600,28600,28600,28600,0
|
|
20240819,175000,23858287550,28600,28600,28600,28600,0
|
|
20240819,174900,23858287550,28600,28600,28600,28600,0
|
|
20240819,174800,23858287550,28600,28600,28600,28600,0
|
|
20240819,174700,23858287550,28600,28600,28600,28600,0
|
|
20240819,174600,23858287550,28600,28600,28600,28600,0
|
|
20240819,174500,23858287550,28600,28600,28600,28600,0
|
|
20240819,174400,23858287550,28600,28600,28600,28600,0
|
|
20240819,174300,23858287550,28600,28600,28600,28600,0
|
|
20240819,174200,23858287550,28600,28600,28600,28600,0
|
|
20240819,174100,23858287550,28600,28600,28600,28600,0
|
|
20240819,174000,23858287550,28600,28600,28600,28600,0
|
|
20240819,173900,23858287550,28600,28600,28600,28600,0
|
|
20240819,173800,23858287550,28600,28600,28600,28600,0
|
|
20240819,173700,23858287550,28600,28600,28600,28600,0
|
|
20240819,173600,23858287550,28600,28600,28600,28600,0
|
|
20240819,173500,23858287550,28600,28600,28600,28600,0
|
|
20240819,173400,23858287550,28600,28600,28600,28600,0
|
|
20240819,173300,23858287550,28600,28600,28600,28600,0
|
|
20240819,173200,23858287550,28600,28600,28600,28600,0
|
|
20240819,173100,23858287550,28600,28600,28600,28600,0
|
|
20240819,173000,23858287550,28600,28600,28600,28600,0
|
|
20240819,172900,23858287550,28600,28600,28600,28600,0
|
|
20240819,172800,23858287550,28600,28600,28600,28600,0
|
|
20240819,172700,23858287550,28600,28600,28600,28600,0
|
|
20240819,172600,23858287550,28600,28600,28600,28600,0
|
|
20240819,172500,23858287550,28600,28600,28600,28600,0
|
|
20240819,172400,23858287550,28600,28600,28600,28600,0
|
|
20240819,172300,23858287550,28600,28600,28600,28600,0
|
|
20240819,172200,23858287550,28600,28600,28600,28600,16646
|
|
20240819,172100,23858287550,28600,28600,28600,28600,0
|
|
20240819,172000,23858287550,28600,28600,28600,28600,0
|
|
20240819,171900,23858287550,28600,28600,28600,28600,0
|
|
20240819,171800,23858287550,28600,28600,28600,28600,0
|
|
20240819,171700,23858287550,28600,28600,28600,28600,0
|
|
20240819,171600,23858287550,28600,28600,28600,28600,0
|
|
20240819,171500,23858287550,28600,28600,28600,28600,0
|
|
20240819,171400,23858287550,28600,28600,28600,28600,0
|
|
20240819,171300,23858287550,28600,28600,28600,28600,0
|
|
20240819,171200,23858287550,28600,28600,28600,28600,0
|
|
20240819,171100,23858287550,28600,28600,28600,28600,0
|
|
20240819,171000,23858287550,28600,28600,28600,28600,0
|
|
20240819,170900,23858287550,28600,28600,28600,28600,0
|
|
20240819,170800,23858287550,28600,28600,28600,28600,0
|
|
20240819,170700,23858287550,28600,28600,28600,28600,0
|
|
20240819,170600,23858287550,28600,28600,28600,28600,0
|
|
20240819,170500,23858287550,28600,28600,28600,28600,0
|
|
20240819,170400,23858287550,28600,28600,28600,28600,0
|
|
20240819,170300,23858287550,28600,28600,28600,28600,0
|
|
20240819,170200,23858287550,28600,28600,28600,28600,0
|
|
20240819,170100,23858287550,28600,28600,28600,28600,0
|
|
20240819,170000,23858287550,28600,28600,28600,28600,0
|
|
20240819,165900,23858287550,28600,28600,28600,28600,0
|
|
20240819,165800,23858287550,28600,28600,28600,28600,0
|
|
20240819,165700,23858287550,28600,28600,28600,28600,0
|
|
20240819,165600,23858287550,28600,28600,28600,28600,0
|
|
20240819,165500,23858287550,28600,28600,28600,28600,0
|
|
20240819,165400,23858287550,28600,28600,28600,28600,0
|
|
20240819,165300,23858287550,28600,28600,28600,28600,0
|
|
20240819,165200,23858287550,28600,28600,28600,28600,16646
|
|
20240819,165100,23858287550,28600,28600,28600,28600,0
|
|
20240819,165000,23858287550,28600,28600,28600,28600,0
|
|
20240819,164900,23858287550,28600,28600,28600,28600,0
|
|
20240819,164800,23858287550,28600,28600,28600,28600,0
|
|
20240819,164700,23858287550,28600,28600,28600,28600,0
|
|
20240819,164600,23858287550,28600,28600,28600,28600,0
|
|
20240819,164500,23858287550,28600,28600,28600,28600,0
|
|
20240819,164400,23858287550,28600,28600,28600,28600,0
|
|
20240819,164300,23858287550,28600,28600,28600,28600,0
|
|
20240819,164200,23858287550,28600,28600,28600,28600,0
|
|
20240819,164100,23858287550,28600,28600,28600,28600,0
|
|
20240819,164000,23858287550,28600,28600,28600,28600,0
|
|
20240819,163900,23858287550,28600,28600,28600,28600,0
|
|
20240819,163800,23858287550,28600,28600,28600,28600,0
|
|
20240819,163700,23858287550,28600,28600,28600,28600,0
|
|
20240819,163600,23858287550,28600,28600,28600,28600,0
|
|
20240819,163500,23858287550,28600,28600,28600,28600,0
|
|
20240819,163400,23858287550,28600,28600,28600,28600,0
|
|
20240819,163300,23858287550,28600,28600,28600,28600,0
|
|
20240819,163200,23858287550,28600,28600,28600,28600,0
|
|
20240819,163100,23858287550,28600,28600,28600,28600,0
|
|
20240819,163000,23858287550,28600,28600,28600,28600,0
|
|
20240819,162900,23858287550,28600,28600,28600,28600,0
|
|
20240819,162800,23858287550,28600,28600,28600,28600,0
|
|
20240819,162700,23858287550,28600,28600,28600,28600,0
|
|
20240819,162600,23858287550,28600,28600,28600,28600,0
|
|
20240819,162500,23858287550,28600,28600,28600,28600,0
|
|
20240819,162400,23858287550,28600,28600,28600,28600,0
|
|
20240819,162300,23858287550,28600,28600,28600,28600,0
|
|
20240819,162200,23858287550,28600,28600,28600,28600,16646
|
|
20240819,162100,23858287550,28600,28600,28600,28600,0
|
|
20240819,162000,23858287550,28600,28600,28600,28600,0
|
|
20240819,161900,23858287550,28600,28600,28600,28600,0
|
|
20240819,161800,23858287550,28600,28600,28600,28600,0
|
|
20240819,161700,23858287550,28600,28600,28600,28600,0
|
|
20240819,161600,23858287550,28600,28600,28600,28600,0
|
|
20240819,161500,23858287550,28600,28600,28600,28600,0
|
|
20240819,161400,23858287550,28600,28600,28600,28600,0
|
|
20240819,161300,23858287550,28600,28600,28600,28600,0
|
|
20240819,161200,23858287550,28600,28600,28600,28600,0
|
|
20240819,161100,23858287550,28600,28600,28600,28600,0
|
|
20240819,161000,23858287550,28600,28600,28600,28600,0
|
|
20240819,160900,23858287550,28600,28600,28600,28600,0
|
|
20240819,160800,23858287550,28600,28600,28600,28600,0
|
|
20240819,160700,23858287550,28600,28600,28600,28600,0
|
|
20240819,160600,23858287550,28600,28600,28600,28600,0
|
|
20240819,160500,23858287550,28600,28600,28600,28600,0
|
|
20240819,160400,23858287550,28600,28600,28600,28600,0
|
|
20240819,160300,23858287550,28600,28600,28600,28600,0
|
|
20240819,160200,23858287550,28600,28600,28600,28600,0
|
|
20240819,160100,23858287550,28600,28600,28600,28600,0
|
|
20240819,160000,23858287550,28600,28600,28600,28600,0
|
|
20240819,155900,23858287550,28600,28600,28600,28600,0
|
|
20240819,155800,23858287550,28600,28600,28600,28600,0
|
|
20240819,155700,23858287550,28600,28600,28600,28600,0
|
|
20240819,155600,23858287550,28600,28600,28600,28600,0
|
|
20240819,155500,23858287550,28600,28600,28600,28600,0
|
|
20240819,155400,23858287550,28600,28600,28600,28600,0
|
|
20240819,155300,23858287550,28600,28600,28600,28600,0
|
|
20240819,155200,23858287550,28600,28600,28600,28600,16646
|
|
20240819,155100,23858287550,28600,28600,28600,28600,0
|
|
20240819,155000,23858287550,28600,28600,28600,28600,0
|
|
20240819,154900,23858287550,28600,28600,28600,28600,0
|
|
20240819,154800,23858287550,28600,28600,28600,28600,0
|
|
20240819,154700,23858287550,28600,28600,28600,28600,0
|
|
20240819,154600,23858287550,28600,28600,28600,28600,0
|
|
20240819,154500,23858287550,28600,28600,28600,28600,0
|
|
20240819,154400,23858287550,28600,28600,28600,28600,0
|
|
20240819,154300,23858287550,28600,28600,28600,28600,0
|
|
20240819,154200,23858287550,28600,28600,28600,28600,0
|
|
20240819,154100,23858287550,28600,28600,28600,28600,0
|
|
20240819,154000,23858287550,28600,28600,28600,28600,0
|
|
20240819,153900,23858287550,28600,28600,28600,28600,0
|
|
20240819,153800,23858287550,28600,28600,28600,28600,0
|
|
20240819,153700,23858287550,28600,28600,28600,28600,0
|
|
20240819,153600,23858287550,28600,28600,28600,28600,0
|
|
20240819,153500,23858287550,28600,28600,28600,28600,0
|
|
20240819,153400,23858287550,28600,28600,28600,28600,0
|
|
20240819,153300,23858287550,28600,28600,28600,28600,0
|
|
20240819,153200,23858287550,28600,28600,28600,28600,0
|
|
20240819,153100,23858287550,28600,28600,28600,28600,0
|
|
20240819,153000,23858287550,28600,28600,28600,28600,16646
|
|
20240819,152900,23382211950,28600,28600,28600,28600,0
|
|
20240819,152800,23382211950,28600,28600,28600,28600,0
|
|
20240819,152700,23382211950,28600,28600,28600,28600,0
|
|
20240819,152600,23382211950,28600,28600,28600,28600,0
|
|
20240819,152500,23382211950,28600,28600,28600,28600,0
|
|
20240819,152400,23382211950,28600,28600,28600,28600,0
|
|
20240819,152300,23382211950,28600,28600,28600,28600,0
|
|
20240819,152200,23382211950,28600,28600,28600,28600,0
|
|
20240819,152100,23382211950,28600,28600,28600,28600,0
|
|
20240819,152000,23382211950,28600,28600,28600,28600,0
|
|
20240819,151900,23382211950,28600,28650,28700,28600,2897
|
|
20240819,151800,23299231400,28700,28650,28700,28600,1166
|
|
20240819,151700,23265812250,28650,28650,28700,28650,1080
|
|
20240819,151600,23234857050,28650,28700,28700,28600,825
|
|
20240819,151500,23211212350,28650,28600,28650,28550,4680
|
|
20240819,151400,23077328650,28600,28550,28600,28550,610
|
|
20240819,151300,23059896350,28600,28650,28650,28500,528
|
|
20240819,151200,23044804300,28600,28500,28650,28500,4285
|
|
20240819,151100,22922375650,28500,28550,28550,28500,4556
|
|
20240819,151000,22792476050,28550,28500,28550,28450,3445
|
|
20240819,150900,22694361400,28500,28550,28550,28450,1569
|
|
20240819,150800,22649640400,28500,28550,28600,28500,4173
|
|
20240819,150700,22530445100,28600,28600,28600,28550,2383
|
|
20240819,150600,22462367150,28600,28650,28700,28600,517
|
|
20240819,150500,22447559450,28650,28650,28700,28600,5905
|
|
20240819,150400,22278479550,28650,28750,28800,28650,4860
|
|
20240819,150300,22138953750,28800,28800,28850,28750,2769
|
|
20240819,150200,22059277600,28800,28850,28850,28750,2128
|
|
20240819,150100,21997950650,28800,28850,28850,28800,3641
|
|
20240819,150000,21893029950,28850,28900,28950,28850,5614
|
|
20240819,145900,21730791800,28900,28900,28950,28850,1783
|
|
20240819,145800,21679236450,28850,28900,28950,28850,3348
|
|
20240819,145700,21582479450,28900,28850,28900,28800,845
|
|
20240819,145600,21558100850,28850,28800,28850,28750,4151
|
|
20240819,145500,21438403350,28800,28800,28800,28750,2459
|
|
20240819,145400,21367632800,28800,28800,28850,28700,2254
|
|
20240819,145300,21302718900,28850,28800,28850,28800,4181
|
|
20240819,145200,21182143500,28850,28700,28850,28700,6880
|
|
20240819,145100,20984225500,28700,28700,28750,28700,2280
|
|
20240819,145000,20918773900,28700,28750,28750,28700,501
|
|
20240819,144900,20904376100,28700,28700,28750,28700,2031
|
|
20240819,144800,20846073400,28700,28750,28750,28700,842
|
|
20240819,144700,20821895750,28750,28700,28750,28600,1674
|
|
20240819,144600,20773852400,28700,28650,28700,28550,7819
|
|
20240819,144500,20550125300,28550,28650,28650,28550,811
|
|
20240819,144400,20526936750,28550,28600,28650,28550,765
|
|
20240819,144300,20505055100,28650,28650,28650,28550,394
|
|
20240819,144200,20493784600,28550,28650,28700,28550,2345
|
|
20240819,144100,20426579750,28700,28700,28700,28650,951
|
|
20240819,144000,20399302050,28700,28600,28700,28550,6329
|
|
20240819,143900,20218124550,28550,28600,28650,28550,1208
|
|
20240819,143800,20183624450,28600,28650,28650,28600,9239
|
|
20240819,143700,19919348600,28650,28650,28650,28600,2186
|
|
20240819,143600,19856761450,28650,28600,28650,28600,287
|
|
20240819,143500,19848539050,28600,28650,28650,28600,1088
|
|
20240819,143400,19817373000,28600,28600,28650,28600,2840
|
|
20240819,143300,19736139600,28600,28700,28700,28600,1142
|
|
20240819,143200,19703427800,28650,28700,28750,28650,3563
|
|
20240819,143100,19601277950,28700,28350,28900,28350,44536
|
|
20240819,143000,18319444550,28350,28400,28400,28350,1605
|
|
20240819,142900,18273871600,28350,28400,28400,28350,1015
|
|
20240819,142800,18245054100,28350,28350,28400,28300,2779
|
|
20240819,142700,18166256400,28350,28350,28400,28350,2155
|
|
20240819,142600,18105150950,28400,28400,28450,28400,910
|
|
20240819,142500,18079298650,28400,28450,28450,28350,1111
|
|
20240819,142400,18047740850,28350,28450,28450,28350,704
|
|
20240819,142300,18027734050,28400,28400,28450,28400,1500
|
|
20240819,142200,17985112900,28450,28450,28500,28450,1628
|
|
20240819,142100,17938788000,28450,28500,28500,28450,541
|
|
20240819,142000,17923386600,28500,28500,28500,28450,890
|
|
20240819,141900,17898026650,28500,28500,28500,28450,467
|
|
20240819,141800,17884723800,28450,28500,28500,28450,240
|
|
20240819,141700,17877886650,28500,28500,28500,28450,1678
|
|
20240819,141600,17830068200,28450,28500,28500,28450,731
|
|
20240819,141500,17809244850,28500,28500,28550,28450,903
|
|
20240819,141400,17783533400,28500,28500,28550,28500,887
|
|
20240819,141300,17758246150,28500,28550,28550,28500,709
|
|
20240819,141200,17738021050,28550,28550,28600,28500,1352
|
|
20240819,141100,17699451500,28550,28600,28650,28500,3942
|
|
20240819,141000,17586802950,28600,28450,28650,28400,11895
|
|
20240819,140900,17247649200,28400,28400,28450,28350,1206
|
|
20240819,140800,17213385000,28400,28350,28450,28350,2527
|
|
20240819,140700,17141596550,28350,28350,28350,28300,4165
|
|
20240819,140600,17023630850,28350,28350,28350,28300,535
|
|
20240819,140500,17008466500,28300,28350,28350,28300,351
|
|
20240819,140400,16998521350,28300,28350,28350,28300,469
|
|
20240819,140300,16985238850,28350,28200,28350,28150,12137
|
|
20240819,140200,16642029200,28250,28200,28250,28200,840
|
|
20240819,140100,16618313050,28250,28250,28250,28200,487
|
|
20240819,140000,16604569650,28200,28250,28300,28200,610
|
|
20240819,135900,16587358300,28250,28250,28250,28200,503
|
|
20240819,135800,16573160200,28250,28200,28300,28200,4349
|
|
20240819,135700,16450299050,28250,28200,28250,28150,4611
|
|
20240819,135600,16320247900,28200,28200,28250,28150,1986
|
|
20240819,135500,16264228600,28200,28250,28250,28150,474
|
|
20240819,135400,16250869900,28200,28200,28250,28150,2410
|
|
20240819,135300,16182908150,28250,28200,28250,28200,272
|
|
20240819,135200,16175237150,28200,28200,28250,28200,149
|
|
20240819,135100,16171035250,28150,28200,28250,28150,3988
|
|
20240819,135000,16058588850,28200,28200,28200,28150,545
|
|
20240819,134900,16043246250,28150,28200,28200,28150,524
|
|
20240819,134800,16028491400,28150,28200,28200,28150,327
|
|
20240819,134700,16019277600,28200,28200,28200,28150,972
|
|
20240819,134600,15991878150,28200,28200,28200,28150,966
|
|
20240819,134500,15964659800,28200,28200,28200,28150,680
|
|
20240819,134400,15945511850,28200,28200,28200,28150,1244
|
|
20240819,134300,15910490900,28200,28200,28250,28150,9317
|
|
20240819,134200,15647850850,28250,28250,28250,28200,939
|
|
20240819,134100,15621366450,28250,28250,28250,28200,478
|
|
20240819,134000,15607882950,28200,28300,28300,28200,6730
|
|
20240819,133900,15417766550,28300,28250,28300,28250,513
|
|
20240819,133800,15403271650,28250,28250,28300,28250,406
|
|
20240819,133700,15391799650,28250,28250,28300,28250,424
|
|
20240819,133600,15379815750,28300,28300,28300,28250,486
|
|
20240819,133500,15366083000,28300,28300,28300,28250,920
|
|
20240819,133400,15340081400,28300,28300,28300,28250,1552
|
|
20240819,133300,15296231750,28300,28300,28350,28250,2495
|
|
20240819,133200,15225628650,28300,28300,28300,28250,1294
|
|
20240819,133100,15189018350,28250,28300,28300,28250,1324
|
|
20240819,133000,15151562800,28300,28350,28350,28250,5781
|
|
20240819,132900,14988036000,28300,28300,28350,28300,431
|
|
20240819,132800,14975837600,28350,28350,28350,28300,163
|
|
20240819,132700,14971222700,28300,28300,28300,28300,284
|
|
20240819,132600,14963185500,28350,28350,28350,28300,612
|
|
20240819,132500,14945863500,28300,28350,28350,28300,55
|
|
20240819,132400,14944305900,28300,28350,28350,28300,711
|
|
20240819,132300,14924174550,28350,28350,28350,28350,12
|
|
20240819,132200,14923834350,28300,28350,28350,28300,36
|
|
20240819,132100,14922814500,28350,28250,28350,28250,1757
|
|
20240819,132000,14873100300,28250,28300,28300,28250,511
|
|
20240819,131900,14858663700,28300,28300,28300,28250,769
|
|
20240819,131800,14836933650,28250,28350,28350,28250,2341
|
|
20240819,131700,14770685750,28350,28350,28350,28300,2512
|
|
20240819,131600,14699595950,28350,28350,28350,28300,800
|
|
20240819,131500,14676916200,28350,28350,28350,28350,197
|
|
20240819,131400,14671331250,28350,28350,28350,28300,1365
|
|
20240819,131300,14632639200,28350,28350,28350,28300,1689
|
|
20240819,131200,14584838450,28300,28300,28350,28300,123
|
|
20240819,131100,14581356850,28300,28350,28350,28300,1903
|
|
20240819,131000,14527406900,28400,28400,28400,28350,170
|
|
20240819,130900,14522579400,28350,28350,28400,28350,310
|
|
20240819,130800,14513785900,28400,28400,28400,28300,1867
|
|
20240819,130700,14460848000,28350,28400,28400,28350,123
|
|
20240819,130600,14457359900,28400,28400,28400,28400,736
|
|
20240819,130500,14436457500,28400,28450,28450,28400,214
|
|
20240819,130400,14430378350,28400,28450,28450,28400,368
|
|
20240819,130300,14419927100,28400,28400,28450,28400,1057
|
|
20240819,130200,14389908250,28450,28400,28450,28400,163
|
|
20240819,130100,14385275900,28450,28400,28450,28350,3909
|
|
20240819,130000,14274262000,28350,28350,28350,28300,3676
|
|
20240819,125900,14170050800,28300,28350,28350,28300,140
|
|
20240819,125800,14166086900,28350,28350,28350,28300,498
|
|
20240819,125700,14151972200,28350,28300,28350,28300,540
|
|
20240819,125600,14136682750,28300,28300,28350,28300,79
|
|
20240819,125500,14134446450,28300,28350,28350,28300,210
|
|
20240819,125400,14128502000,28350,28250,28350,28250,2071
|
|
20240819,125300,14069987750,28300,28300,28350,28300,4819
|
|
20240819,125200,13933607800,28300,28350,28350,28300,625
|
|
20240819,125100,13915890550,28350,28350,28350,28300,242
|
|
20240819,125000,13909035650,28350,28300,28350,28300,5155
|
|
20240819,124900,13762943000,28300,28350,28350,28300,3298
|
|
20240819,124800,13669609200,28350,28350,28350,28300,299
|
|
20240819,124700,13661136950,28350,28350,28350,28250,7868
|
|
20240819,124600,13438283200,28300,28300,28350,28300,687
|
|
20240819,124500,13418840250,28300,28350,28350,28300,419
|
|
20240819,124400,13406980500,28350,28350,28350,28300,351
|
|
20240819,124300,13397033600,28350,28350,28350,28300,337
|
|
20240819,124200,13387480650,28350,28350,28350,28300,84
|
|
20240819,124100,13385099950,28350,28250,28350,28250,925
|
|
20240819,124000,13358958850,28250,28350,28350,28250,7143
|
|
20240819,123900,13156907600,28350,28400,28400,28300,3261
|
|
20240819,123800,13064451650,28400,28400,28400,28400,149
|
|
20240819,123700,13060220050,28400,28350,28400,28350,1347
|
|
20240819,123600,13022031850,28350,28400,28400,28300,12546
|
|
20240819,123500,12666157000,28400,28400,28400,28350,554
|
|
20240819,123400,12650433100,28350,28400,28400,28350,1698
|
|
20240819,123300,12602256200,28350,28400,28400,28350,809
|
|
20240819,123200,12579313700,28400,28400,28400,28350,1308
|
|
20240819,123100,12542228550,28350,28450,28450,28350,2089
|
|
20240819,123000,12482933450,28450,28450,28450,28400,397
|
|
20240819,122900,12471654200,28450,28450,28450,28400,344
|
|
20240819,122800,12461867450,28400,28350,28450,28350,2595
|
|
20240819,122700,12388177400,28350,28400,28400,28350,2420
|
|
20240819,122600,12319495150,28400,28300,28400,28300,4756
|
|
20240819,122500,12184763200,28300,28350,28350,28300,8517
|
|
20240819,122400,11943723850,28350,28300,28350,28300,352
|
|
20240819,122300,11933746700,28350,28350,28350,28300,1000
|
|
20240819,122200,11905432300,28350,28350,28400,28300,1774
|
|
20240819,122100,11855182750,28400,28350,28400,28300,5742
|
|
20240819,122000,11692397050,28350,28400,28400,28300,968
|
|
20240819,121900,11664970400,28300,28400,28450,28300,10162
|
|
20240819,121800,11376457200,28450,28450,28500,28400,8003
|
|
20240819,121700,11149039200,28450,28500,28500,28450,298
|
|
20240819,121600,11140557250,28500,28450,28500,28450,838
|
|
20240819,121500,11116712700,28450,28500,28500,28450,127
|
|
20240819,121400,11113098750,28500,28500,28500,28450,134
|
|
20240819,121300,11109282600,28500,28500,28500,28450,3077
|
|
20240819,121200,11021639700,28450,28450,28500,28450,728
|
|
20240819,121100,11000928050,28450,28450,28500,28450,583
|
|
20240819,121000,10984336050,28500,28500,28550,28450,2277
|
|
20240819,120900,10919475900,28550,28500,28550,28500,343
|
|
20240819,120800,10909698500,28500,28550,28550,28500,371
|
|
20240819,120700,10899122550,28550,28500,28550,28450,4141
|
|
20240819,120600,10780947000,28450,28500,28600,28450,8878
|
|
20240819,120500,10527507050,28500,28500,28500,28450,1077
|
|
20240819,120400,10496834450,28500,28450,28500,28450,218
|
|
20240819,120300,10490624800,28500,28500,28500,28450,381
|
|
20240819,120200,10479773100,28500,28450,28500,28450,3948
|
|
20240819,120100,10367451000,28500,28450,28500,28450,405
|
|
20240819,120000,10355920750,28450,28500,28500,28450,1157
|
|
20240819,115900,10322989900,28500,28500,28500,28450,280
|
|
20240819,115800,10315018350,28500,28500,28550,28450,1872
|
|
20240819,115700,10261752300,28500,28500,28550,28500,973
|
|
20240819,115600,10234021300,28500,28500,28550,28450,2859
|
|
20240819,115500,10152589450,28550,28500,28550,28500,14
|
|
20240819,115400,10152189800,28550,28550,28550,28450,5312
|
|
20240819,115300,10000795250,28550,28550,28550,28500,1290
|
|
20240819,115200,9963995050,28550,28550,28550,28500,288
|
|
20240819,115100,9955774650,28550,28550,28550,28500,201
|
|
20240819,115000,9950036450,28500,28550,28550,28500,2560
|
|
20240819,114900,9876954750,28550,28550,28550,28500,8261
|
|
20240819,114800,9641510900,28550,28550,28550,28500,97
|
|
20240819,114700,9638742050,28550,28500,28550,28500,107
|
|
20240819,114600,9635691350,28500,28550,28550,28500,8930
|
|
20240819,114500,9381180550,28500,28550,28550,28500,495
|
|
20240819,114400,9367068700,28550,28500,28550,28500,1050
|
|
20240819,114300,9337143050,28500,28550,28550,28500,257
|
|
20240819,114200,9329817200,28500,28550,28550,28500,541
|
|
20240819,114100,9314373300,28500,28550,28550,28500,371
|
|
20240819,114000,9303781500,28550,28550,28600,28500,2027
|
|
20240819,113900,9245911150,28550,28550,28550,28550,575
|
|
20240819,113800,9229494900,28550,28600,28650,28550,1890
|
|
20240819,113700,9175516900,28600,28550,28600,28500,7189
|
|
20240819,113600,8970383850,28550,28500,28550,28500,215
|
|
20240819,113500,8964246200,28550,28500,28550,28500,1757
|
|
20240819,113400,8914156900,28550,28600,28650,28500,10505
|
|
20240819,113300,8613938900,28600,28650,28650,28600,148
|
|
20240819,113200,8609704200,28600,28650,28650,28600,4135
|
|
20240819,113100,8491412850,28650,28650,28650,28600,326
|
|
20240819,113000,8482081950,28650,28650,28650,28600,122
|
|
20240819,112900,8478589950,28650,28650,28650,28600,1165
|
|
20240819,112800,8445222850,28650,28650,28650,28600,3498
|
|
20240819,112700,8345162250,28650,28700,28700,28600,1106
|
|
20240819,112600,8313487000,28650,28700,28700,28650,399
|
|
20240819,112500,8302055100,28650,28700,28700,28650,3868
|
|
20240819,112400,8191220700,28750,28750,28750,28650,3346
|
|
20240819,112300,8095240250,28700,28750,28750,28700,584
|
|
20240819,112200,8078467100,28750,28750,28750,28700,214
|
|
20240819,112100,8072320400,28750,28700,28750,28700,275
|
|
20240819,112000,8064427400,28750,28750,28800,28700,928
|
|
20240819,111900,8037791800,28750,28750,28800,28700,407
|
|
20240819,111800,8026090900,28750,28750,28750,28700,996
|
|
20240819,111700,7997460100,28750,28700,28750,28700,314
|
|
20240819,111600,7988444250,28700,28800,28800,28700,746
|
|
20240819,111500,7967005050,28800,28750,28800,28700,1339
|
|
20240819,111400,7928519000,28750,28800,28800,28700,3703
|
|
20240819,111300,7822049900,28800,28800,28850,28750,534
|
|
20240819,111200,7806670450,28800,28800,28850,28750,3268
|
|
20240819,111100,7712603550,28800,28800,28850,28800,360
|
|
20240819,111000,7702234750,28850,28850,28850,28800,86
|
|
20240819,110900,7699756450,28850,28850,28850,28800,237
|
|
20240819,110800,7692926650,28850,28950,28950,28850,1295
|
|
20240819,110700,7655545500,28900,28900,28950,28850,93
|
|
20240819,110600,7652858250,28900,28900,28900,28850,147
|
|
20240819,110500,7648610450,28900,28900,28900,28900,106
|
|
20240819,110400,7645547050,28900,28900,28900,28850,230
|
|
20240819,110300,7638900550,28900,28900,28900,28900,238
|
|
20240819,110200,7632022350,28850,28900,28900,28850,199
|
|
20240819,110100,7626271900,28900,28850,28900,28850,302
|
|
20240819,110000,7617552550,28900,28800,28900,28750,5940
|
|
20240819,105900,7446215450,28800,28750,28800,28700,1768
|
|
20240819,105800,7395385700,28750,28750,28750,28700,3487
|
|
20240819,105700,7295146000,28700,28750,28750,28700,325
|
|
20240819,105600,7285807100,28750,28700,28750,28700,490
|
|
20240819,105500,7271743350,28700,28800,28800,28700,2482
|
|
20240819,105400,7200440600,28750,28750,28800,28750,131
|
|
20240819,105300,7196672750,28750,28800,28800,28750,318
|
|
20240819,105200,7187529600,28750,28800,28800,28750,149
|
|
20240819,105100,7183244400,28800,28750,28800,28750,229
|
|
20240819,105000,7176660050,28800,28750,28800,28750,99
|
|
20240819,104900,7173813250,28800,28750,28800,28750,812
|
|
20240819,104800,7150467750,28750,28700,28750,28700,1408
|
|
20240819,104700,7109992300,28750,28750,28750,28700,253
|
|
20240819,104600,7102719950,28750,28750,28750,28750,740
|
|
20240819,104500,7081444950,28750,28750,28800,28700,1945
|
|
20240819,104400,7025529400,28800,28800,28800,28750,961
|
|
20240819,104300,6997867700,28800,28850,28850,28800,148
|
|
20240819,104200,6993604500,28800,28800,28850,28750,520
|
|
20240819,104100,6978630700,28800,28750,28800,28650,4036
|
|
20240819,104000,6862452900,28700,28700,28750,28650,3745
|
|
20240819,103900,6754973500,28750,28700,28750,28650,2628
|
|
20240819,103800,6679602950,28700,28700,28750,28700,1519
|
|
20240819,103700,6636006650,28700,28700,28750,28700,3581
|
|
20240819,103600,6533230000,28700,28750,28800,28700,6646
|
|
20240819,103500,6342174550,28800,28750,28800,28750,3735
|
|
20240819,103400,6234719050,28800,28800,28800,28750,1697
|
|
20240819,103300,6185860600,28800,28800,28850,28800,1918
|
|
20240819,103200,6130621700,28850,28850,28900,28800,900
|
|
20240819,103100,6104657800,28900,28800,28900,28800,2517
|
|
20240819,103000,6032121600,28800,28900,28900,28800,3928
|
|
20240819,102900,5918914350,28900,28850,28900,28850,448
|
|
20240819,102800,5905988100,28900,28900,28900,28850,730
|
|
20240819,102700,5884916950,28900,28900,28900,28850,1290
|
|
20240819,102600,5847693950,28900,28900,28950,28850,1843
|
|
20240819,102500,5794463500,28900,28950,28950,28900,200
|
|
20240819,102400,5788681000,28950,28850,28950,28850,1005
|
|
20240819,102300,5759652900,28850,28950,29000,28850,2569
|
|
20240819,102200,5685373250,28950,29050,29050,28950,10882
|
|
20240819,102100,5369831500,29000,29050,29100,29000,893
|
|
20240819,102000,5343893700,29050,29050,29100,29050,488
|
|
20240819,101900,5329716700,29100,29050,29100,29050,95
|
|
20240819,101800,5326955700,29050,29050,29100,29000,861
|
|
20240819,101700,5301954150,29050,29050,29050,29000,2748
|
|
20240819,101600,5222127400,29050,29050,29100,29050,1019
|
|
20240819,101500,5192523200,29100,29100,29100,29050,2207
|
|
20240819,101400,5128302000,29150,29150,29150,29100,81
|
|
20240819,101300,5125943700,29150,29150,29150,29100,92
|
|
20240819,101200,5123265150,29100,29100,29100,29100,264
|
|
20240819,101100,5115582750,29050,29100,29150,29050,829
|
|
20240819,101000,5091457850,29100,29050,29100,29000,1135
|
|
20240819,100900,5058468900,29050,29050,29100,29050,5538
|
|
20240819,100800,4897527200,29100,29100,29100,29050,148
|
|
20240819,100700,4893223500,29050,29100,29100,29050,1455
|
|
20240819,100600,4850952600,29100,29150,29150,29050,5579
|
|
20240819,100500,4688656400,29100,29200,29200,29100,269
|
|
20240819,100400,4680814000,29200,29150,29200,29100,1618
|
|
20240819,100300,4633653700,29150,29150,29200,29100,1174
|
|
20240819,100200,4599430300,29150,29200,29200,29150,1544
|
|
20240819,100100,4554418400,29150,29250,29250,29150,1185
|
|
20240819,100000,4519815550,29250,29300,29300,29200,212
|
|
20240819,095900,4513617300,29300,29300,29300,29200,100
|
|
20240819,095800,4510688500,29300,29200,29300,29200,1309
|
|
20240819,095700,4472425100,29200,29150,29200,29150,64
|
|
20240819,095600,4470556950,29200,29200,29200,29150,182
|
|
20240819,095500,4465249650,29200,29200,29200,29200,1205
|
|
20240819,095400,4430063650,29200,29300,29300,29200,2284
|
|
20240819,095300,4363356750,29300,29300,29300,29250,134
|
|
20240819,095200,4359432250,29200,29200,29300,29100,2955
|
|
20240819,095100,4273147550,29100,29150,29250,29100,3399
|
|
20240819,095000,4174067550,29150,29250,29250,29100,3267
|
|
20240819,094900,4078840150,29200,29250,29250,29150,3530
|
|
20240819,094800,3975725550,29300,29300,29350,29250,1079
|
|
20240819,094700,3944139800,29300,29350,29350,29250,1692
|
|
20240819,094600,3894556500,29350,29350,29400,29300,293
|
|
20240819,094500,3885961300,29350,29350,29350,29300,1028
|
|
20240819,094400,3855800050,29400,29400,29450,29350,2335
|
|
20240819,094300,3787166050,29400,29450,29500,29400,1552
|
|
20240819,094200,3741459550,29500,29450,29500,29450,200
|
|
20240819,094100,3735565000,29400,29450,29450,29400,1049
|
|
20240819,094000,3704688200,29450,29400,29450,29400,459
|
|
20240819,093900,3691180900,29450,29350,29450,29350,1503
|
|
20240819,093800,3646995500,29350,29350,29400,29350,2093
|
|
20240819,093700,3585565350,29350,29400,29400,29300,792
|
|
20240819,093600,3562306050,29300,29400,29400,29300,909
|
|
20240819,093500,3535644300,29350,29400,29400,29350,1216
|
|
20240819,093400,3499949550,29400,29500,29550,29350,4455
|
|
20240819,093300,3368727800,29550,29550,29600,29500,1380
|
|
20240819,093200,3327947900,29550,29550,29600,29550,326
|
|
20240819,093100,3318310000,29600,29500,29600,29500,863
|
|
20240819,093000,3292842350,29500,29550,29550,29500,2042
|
|
20240819,092900,3232558600,29600,29600,29600,29550,583
|
|
20240819,092800,3215320050,29550,29550,29600,29550,558
|
|
20240819,092700,3198803500,29550,29600,29600,29550,1962
|
|
20240819,092600,3140746200,29650,29650,29650,29600,1195
|
|
20240819,092500,3105372600,29650,29600,29650,29550,364
|
|
20240819,092400,3094594400,29600,29650,29650,29600,7474
|
|
20240819,092300,2873300250,29650,29600,29650,29500,2298
|
|
20240819,092200,2805229350,29600,29600,29600,29550,4092
|
|
20240819,092100,2684207400,29600,29600,29650,29550,2771
|
|
20240819,092000,2602193700,29600,29550,29600,29550,889
|
|
20240819,091900,2575895550,29550,29400,29550,29400,4694
|
|
20240819,091800,2437359300,29450,29450,29450,29400,2012
|
|
20240819,091700,2378119700,29450,29350,29450,29300,2857
|
|
20240819,091600,2294127800,29350,29400,29400,29300,1190
|
|
20240819,091500,2259236050,29300,29400,29450,29300,2160
|
|
20240819,091400,2195776350,29450,29400,29450,29400,2971
|
|
20240819,091300,2108422650,29400,29450,29450,29400,1636
|
|
20240819,091200,2060244650,29450,29550,29550,29450,1889
|
|
20240819,091100,2004521950,29550,29550,29550,29500,2776
|
|
20240819,091000,1922559150,29500,29500,29500,29450,3861
|
|
20240819,090900,1808780600,29500,29400,29500,29350,5746
|
|
20240819,090800,1639714150,29450,29300,29450,29300,5091
|
|
20240819,090700,1490146400,29350,29150,29350,29100,8087
|
|
20240819,090600,1254156450,29150,29200,29250,29150,3364
|
|
20240819,090500,1155976150,29250,29250,29250,29150,1901
|
|
20240819,090400,1100455000,29250,29100,29250,29050,4646
|
|
20240819,090300,965064250,29100,29150,29150,29000,9308
|
|
20240819,090200,694534850,29100,29200,29250,29100,6371
|
|
20240819,090100,508775800,29250,29400,29400,29200,3228
|
|
20240819,090000,414223800,29400,29600,29600,29350,14026
|