745 lines
40 KiB
CSV
745 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,212200,15559970750,29350,29350,29350,29350,8258
|
|
20240826,212100,15559970750,29350,29350,29350,29350,0
|
|
20240826,212000,15559970750,29350,29350,29350,29350,0
|
|
20240826,211900,15559970750,29350,29350,29350,29350,0
|
|
20240826,211800,15559970750,29350,29350,29350,29350,0
|
|
20240826,211700,15559970750,29350,29350,29350,29350,0
|
|
20240826,211600,15559970750,29350,29350,29350,29350,0
|
|
20240826,211500,15559970750,29350,29350,29350,29350,0
|
|
20240826,211400,15559970750,29350,29350,29350,29350,0
|
|
20240826,211300,15559970750,29350,29350,29350,29350,0
|
|
20240826,211200,15559970750,29350,29350,29350,29350,0
|
|
20240826,211100,15559970750,29350,29350,29350,29350,0
|
|
20240826,211000,15559970750,29350,29350,29350,29350,0
|
|
20240826,210900,15559970750,29350,29350,29350,29350,0
|
|
20240826,210800,15559970750,29350,29350,29350,29350,0
|
|
20240826,210700,15559970750,29350,29350,29350,29350,0
|
|
20240826,210600,15559970750,29350,29350,29350,29350,0
|
|
20240826,210500,15559970750,29350,29350,29350,29350,0
|
|
20240826,210400,15559970750,29350,29350,29350,29350,0
|
|
20240826,210300,15559970750,29350,29350,29350,29350,0
|
|
20240826,210200,15559970750,29350,29350,29350,29350,0
|
|
20240826,210100,15559970750,29350,29350,29350,29350,0
|
|
20240826,210000,15559970750,29350,29350,29350,29350,0
|
|
20240826,205900,15559970750,29350,29350,29350,29350,0
|
|
20240826,205800,15559970750,29350,29350,29350,29350,0
|
|
20240826,205700,15559970750,29350,29350,29350,29350,0
|
|
20240826,205600,15559970750,29350,29350,29350,29350,0
|
|
20240826,205500,15559970750,29350,29350,29350,29350,0
|
|
20240826,205400,15559970750,29350,29350,29350,29350,0
|
|
20240826,205300,15559970750,29350,29350,29350,29350,0
|
|
20240826,205200,15559970750,29350,29350,29350,29350,8258
|
|
20240826,205100,15559970750,29350,29350,29350,29350,0
|
|
20240826,205000,15559970750,29350,29350,29350,29350,0
|
|
20240826,204900,15559970750,29350,29350,29350,29350,0
|
|
20240826,204800,15559970750,29350,29350,29350,29350,0
|
|
20240826,204700,15559970750,29350,29350,29350,29350,0
|
|
20240826,204600,15559970750,29350,29350,29350,29350,0
|
|
20240826,204500,15559970750,29350,29350,29350,29350,0
|
|
20240826,204400,15559970750,29350,29350,29350,29350,0
|
|
20240826,204300,15559970750,29350,29350,29350,29350,0
|
|
20240826,204200,15559970750,29350,29350,29350,29350,0
|
|
20240826,204100,15559970750,29350,29350,29350,29350,0
|
|
20240826,204000,15559970750,29350,29350,29350,29350,0
|
|
20240826,203900,15559970750,29350,29350,29350,29350,0
|
|
20240826,203800,15559970750,29350,29350,29350,29350,0
|
|
20240826,203700,15559970750,29350,29350,29350,29350,0
|
|
20240826,203600,15559970750,29350,29350,29350,29350,0
|
|
20240826,203500,15559970750,29350,29350,29350,29350,0
|
|
20240826,203400,15559970750,29350,29350,29350,29350,0
|
|
20240826,203300,15559970750,29350,29350,29350,29350,0
|
|
20240826,203200,15559970750,29350,29350,29350,29350,0
|
|
20240826,203100,15559970750,29350,29350,29350,29350,0
|
|
20240826,203000,15559970750,29350,29350,29350,29350,0
|
|
20240826,202900,15559970750,29350,29350,29350,29350,0
|
|
20240826,202800,15559970750,29350,29350,29350,29350,0
|
|
20240826,202700,15559970750,29350,29350,29350,29350,0
|
|
20240826,202600,15559970750,29350,29350,29350,29350,0
|
|
20240826,202500,15559970750,29350,29350,29350,29350,0
|
|
20240826,202400,15559970750,29350,29350,29350,29350,0
|
|
20240826,202300,15559970750,29350,29350,29350,29350,0
|
|
20240826,202200,15559970750,29350,29350,29350,29350,8258
|
|
20240826,202100,15559970750,29350,29350,29350,29350,0
|
|
20240826,202000,15559970750,29350,29350,29350,29350,0
|
|
20240826,201900,15559970750,29350,29350,29350,29350,0
|
|
20240826,201800,15559970750,29350,29350,29350,29350,0
|
|
20240826,201700,15559970750,29350,29350,29350,29350,0
|
|
20240826,201600,15559970750,29350,29350,29350,29350,0
|
|
20240826,201500,15559970750,29350,29350,29350,29350,0
|
|
20240826,201400,15559970750,29350,29350,29350,29350,0
|
|
20240826,201300,15559970750,29350,29350,29350,29350,0
|
|
20240826,201200,15559970750,29350,29350,29350,29350,0
|
|
20240826,201100,15559970750,29350,29350,29350,29350,0
|
|
20240826,201000,15559970750,29350,29350,29350,29350,0
|
|
20240826,200900,15559970750,29350,29350,29350,29350,0
|
|
20240826,200800,15559970750,29350,29350,29350,29350,0
|
|
20240826,200700,15559970750,29350,29350,29350,29350,0
|
|
20240826,200600,15559970750,29350,29350,29350,29350,0
|
|
20240826,200500,15559970750,29350,29350,29350,29350,0
|
|
20240826,200400,15559970750,29350,29350,29350,29350,0
|
|
20240826,200300,15559970750,29350,29350,29350,29350,0
|
|
20240826,200200,15559970750,29350,29350,29350,29350,0
|
|
20240826,200100,15559970750,29350,29350,29350,29350,0
|
|
20240826,200000,15559970750,29350,29350,29350,29350,0
|
|
20240826,195900,15559970750,29350,29350,29350,29350,0
|
|
20240826,195800,15559970750,29350,29350,29350,29350,0
|
|
20240826,195700,15559970750,29350,29350,29350,29350,0
|
|
20240826,195600,15559970750,29350,29350,29350,29350,0
|
|
20240826,195500,15559970750,29350,29350,29350,29350,0
|
|
20240826,195400,15559970750,29350,29350,29350,29350,0
|
|
20240826,195300,15559970750,29350,29350,29350,29350,0
|
|
20240826,195200,15559970750,29350,29350,29350,29350,8258
|
|
20240826,195100,15559970750,29350,29350,29350,29350,0
|
|
20240826,195000,15559970750,29350,29350,29350,29350,0
|
|
20240826,194900,15559970750,29350,29350,29350,29350,0
|
|
20240826,194800,15559970750,29350,29350,29350,29350,0
|
|
20240826,194700,15559970750,29350,29350,29350,29350,0
|
|
20240826,194600,15559970750,29350,29350,29350,29350,0
|
|
20240826,194500,15559970750,29350,29350,29350,29350,0
|
|
20240826,194400,15559970750,29350,29350,29350,29350,0
|
|
20240826,194300,15559970750,29350,29350,29350,29350,0
|
|
20240826,194200,15559970750,29350,29350,29350,29350,0
|
|
20240826,194100,15559970750,29350,29350,29350,29350,0
|
|
20240826,194000,15559970750,29350,29350,29350,29350,0
|
|
20240826,193900,15559970750,29350,29350,29350,29350,0
|
|
20240826,193800,15559970750,29350,29350,29350,29350,0
|
|
20240826,193700,15559970750,29350,29350,29350,29350,0
|
|
20240826,193600,15559970750,29350,29350,29350,29350,0
|
|
20240826,193500,15559970750,29350,29350,29350,29350,0
|
|
20240826,193400,15559970750,29350,29350,29350,29350,0
|
|
20240826,193300,15559970750,29350,29350,29350,29350,0
|
|
20240826,193200,15559970750,29350,29350,29350,29350,0
|
|
20240826,193100,15559970750,29350,29350,29350,29350,0
|
|
20240826,193000,15559970750,29350,29350,29350,29350,0
|
|
20240826,192900,15559970750,29350,29350,29350,29350,0
|
|
20240826,192800,15559970750,29350,29350,29350,29350,0
|
|
20240826,192700,15559970750,29350,29350,29350,29350,0
|
|
20240826,192600,15559970750,29350,29350,29350,29350,0
|
|
20240826,192500,15559970750,29350,29350,29350,29350,0
|
|
20240826,192400,15559970750,29350,29350,29350,29350,0
|
|
20240826,192300,15559970750,29350,29350,29350,29350,0
|
|
20240826,192200,15559970750,29350,29350,29350,29350,8258
|
|
20240826,192100,15559970750,29350,29350,29350,29350,0
|
|
20240826,192000,15559970750,29350,29350,29350,29350,0
|
|
20240826,191900,15559970750,29350,29350,29350,29350,0
|
|
20240826,191800,15559970750,29350,29350,29350,29350,0
|
|
20240826,191700,15559970750,29350,29350,29350,29350,0
|
|
20240826,191600,15559970750,29350,29350,29350,29350,0
|
|
20240826,191500,15559970750,29350,29350,29350,29350,0
|
|
20240826,191400,15559970750,29350,29350,29350,29350,0
|
|
20240826,191300,15559970750,29350,29350,29350,29350,0
|
|
20240826,191200,15559970750,29350,29350,29350,29350,0
|
|
20240826,191100,15559970750,29350,29350,29350,29350,0
|
|
20240826,191000,15559970750,29350,29350,29350,29350,0
|
|
20240826,190900,15559970750,29350,29350,29350,29350,0
|
|
20240826,190800,15559970750,29350,29350,29350,29350,0
|
|
20240826,190700,15559970750,29350,29350,29350,29350,0
|
|
20240826,190600,15559970750,29350,29350,29350,29350,0
|
|
20240826,190500,15559970750,29350,29350,29350,29350,0
|
|
20240826,190400,15559970750,29350,29350,29350,29350,0
|
|
20240826,190300,15559970750,29350,29350,29350,29350,0
|
|
20240826,190200,15559970750,29350,29350,29350,29350,0
|
|
20240826,190100,15559970750,29350,29350,29350,29350,0
|
|
20240826,190000,15559970750,29350,29350,29350,29350,0
|
|
20240826,185900,15559970750,29350,29350,29350,29350,0
|
|
20240826,185800,15559970750,29350,29350,29350,29350,0
|
|
20240826,185700,15559970750,29350,29350,29350,29350,0
|
|
20240826,185600,15559970750,29350,29350,29350,29350,0
|
|
20240826,185500,15559970750,29350,29350,29350,29350,0
|
|
20240826,185400,15559970750,29350,29350,29350,29350,0
|
|
20240826,185300,15559970750,29350,29350,29350,29350,0
|
|
20240826,185200,15559970750,29350,29350,29350,29350,8258
|
|
20240826,185100,15559970750,29350,29350,29350,29350,0
|
|
20240826,185000,15559970750,29350,29350,29350,29350,0
|
|
20240826,184900,15559970750,29350,29350,29350,29350,0
|
|
20240826,184800,15559970750,29350,29350,29350,29350,0
|
|
20240826,184700,15559970750,29350,29350,29350,29350,0
|
|
20240826,184600,15559970750,29350,29350,29350,29350,0
|
|
20240826,184500,15559970750,29350,29350,29350,29350,0
|
|
20240826,184400,15559970750,29350,29350,29350,29350,0
|
|
20240826,184300,15559970750,29350,29350,29350,29350,0
|
|
20240826,184200,15559970750,29350,29350,29350,29350,0
|
|
20240826,184100,15559970750,29350,29350,29350,29350,0
|
|
20240826,184000,15559970750,29350,29350,29350,29350,0
|
|
20240826,183900,15559970750,29350,29350,29350,29350,0
|
|
20240826,183800,15559970750,29350,29350,29350,29350,0
|
|
20240826,183700,15559970750,29350,29350,29350,29350,0
|
|
20240826,183600,15559970750,29350,29350,29350,29350,0
|
|
20240826,183500,15559970750,29350,29350,29350,29350,0
|
|
20240826,183400,15559970750,29350,29350,29350,29350,0
|
|
20240826,183300,15559970750,29350,29350,29350,29350,0
|
|
20240826,183200,15559970750,29350,29350,29350,29350,0
|
|
20240826,183100,15559970750,29350,29350,29350,29350,0
|
|
20240826,183000,15559970750,29350,29350,29350,29350,0
|
|
20240826,182900,15559970750,29350,29350,29350,29350,0
|
|
20240826,182800,15559970750,29350,29350,29350,29350,0
|
|
20240826,182700,15559970750,29350,29350,29350,29350,0
|
|
20240826,182600,15559970750,29350,29350,29350,29350,0
|
|
20240826,182500,15559970750,29350,29350,29350,29350,0
|
|
20240826,182400,15559970750,29350,29350,29350,29350,0
|
|
20240826,182300,15559970750,29350,29350,29350,29350,0
|
|
20240826,182200,15559970750,29350,29350,29350,29350,8258
|
|
20240826,182100,15559970750,29350,29350,29350,29350,0
|
|
20240826,182000,15559970750,29350,29350,29350,29350,0
|
|
20240826,181900,15559970750,29350,29350,29350,29350,0
|
|
20240826,181800,15559970750,29350,29350,29350,29350,0
|
|
20240826,181700,15559970750,29350,29350,29350,29350,0
|
|
20240826,181600,15559970750,29350,29350,29350,29350,0
|
|
20240826,181500,15559970750,29350,29350,29350,29350,0
|
|
20240826,181400,15559970750,29350,29350,29350,29350,0
|
|
20240826,181300,15559970750,29350,29350,29350,29350,0
|
|
20240826,181200,15559970750,29350,29350,29350,29350,0
|
|
20240826,181100,15559970750,29350,29350,29350,29350,0
|
|
20240826,181000,15559970750,29350,29350,29350,29350,0
|
|
20240826,180900,15559970750,29350,29350,29350,29350,0
|
|
20240826,180800,15559970750,29350,29350,29350,29350,0
|
|
20240826,180700,15559970750,29350,29350,29350,29350,0
|
|
20240826,180600,15559970750,29350,29350,29350,29350,0
|
|
20240826,180500,15559970750,29350,29350,29350,29350,0
|
|
20240826,180400,15559970750,29350,29350,29350,29350,0
|
|
20240826,180300,15559970750,29350,29350,29350,29350,0
|
|
20240826,180200,15559970750,29350,29350,29350,29350,0
|
|
20240826,180100,15559970750,29350,29350,29350,29350,0
|
|
20240826,180000,15559970750,29350,29350,29350,29350,0
|
|
20240826,175900,15559970750,29350,29350,29350,29350,0
|
|
20240826,175800,15559970750,29350,29350,29350,29350,0
|
|
20240826,175700,15559970750,29350,29350,29350,29350,0
|
|
20240826,175600,15559970750,29350,29350,29350,29350,0
|
|
20240826,175500,15559970750,29350,29350,29350,29350,0
|
|
20240826,175400,15559970750,29350,29350,29350,29350,0
|
|
20240826,175300,15559970750,29350,29350,29350,29350,0
|
|
20240826,175200,15559970750,29350,29350,29350,29350,8258
|
|
20240826,175100,15559970750,29350,29350,29350,29350,0
|
|
20240826,175000,15559970750,29350,29350,29350,29350,0
|
|
20240826,174900,15559970750,29350,29350,29350,29350,0
|
|
20240826,174800,15559970750,29350,29350,29350,29350,0
|
|
20240826,174700,15559970750,29350,29350,29350,29350,0
|
|
20240826,174600,15559970750,29350,29350,29350,29350,0
|
|
20240826,174500,15559970750,29350,29350,29350,29350,0
|
|
20240826,174400,15559970750,29350,29350,29350,29350,0
|
|
20240826,174300,15559970750,29350,29350,29350,29350,0
|
|
20240826,174200,15559970750,29350,29350,29350,29350,0
|
|
20240826,174100,15559970750,29350,29350,29350,29350,0
|
|
20240826,174000,15559970750,29350,29350,29350,29350,0
|
|
20240826,173900,15559970750,29350,29350,29350,29350,0
|
|
20240826,173800,15559970750,29350,29350,29350,29350,0
|
|
20240826,173700,15559970750,29350,29350,29350,29350,0
|
|
20240826,173600,15559970750,29350,29350,29350,29350,0
|
|
20240826,173500,15559970750,29350,29350,29350,29350,0
|
|
20240826,173400,15559970750,29350,29350,29350,29350,0
|
|
20240826,173300,15559970750,29350,29350,29350,29350,0
|
|
20240826,173200,15559970750,29350,29350,29350,29350,0
|
|
20240826,173100,15559970750,29350,29350,29350,29350,0
|
|
20240826,173000,15559970750,29350,29350,29350,29350,0
|
|
20240826,172900,15559970750,29350,29350,29350,29350,0
|
|
20240826,172800,15559970750,29350,29350,29350,29350,0
|
|
20240826,172700,15559970750,29350,29350,29350,29350,0
|
|
20240826,172600,15559970750,29350,29350,29350,29350,0
|
|
20240826,172500,15559970750,29350,29350,29350,29350,0
|
|
20240826,172400,15559970750,29350,29350,29350,29350,0
|
|
20240826,172300,15559970750,29350,29350,29350,29350,0
|
|
20240826,172200,15559970750,29350,29350,29350,29350,8258
|
|
20240826,172100,15559970750,29350,29350,29350,29350,0
|
|
20240826,172000,15559970750,29350,29350,29350,29350,0
|
|
20240826,171900,15559970750,29350,29350,29350,29350,0
|
|
20240826,171800,15559970750,29350,29350,29350,29350,0
|
|
20240826,171700,15559970750,29350,29350,29350,29350,0
|
|
20240826,171600,15559970750,29350,29350,29350,29350,0
|
|
20240826,171500,15559970750,29350,29350,29350,29350,0
|
|
20240826,171400,15559970750,29350,29350,29350,29350,0
|
|
20240826,171300,15559970750,29350,29350,29350,29350,0
|
|
20240826,171200,15559970750,29350,29350,29350,29350,0
|
|
20240826,171100,15559970750,29350,29350,29350,29350,0
|
|
20240826,171000,15559970750,29350,29350,29350,29350,0
|
|
20240826,170900,15559970750,29350,29350,29350,29350,0
|
|
20240826,170800,15559970750,29350,29350,29350,29350,0
|
|
20240826,170700,15559970750,29350,29350,29350,29350,0
|
|
20240826,170600,15559970750,29350,29350,29350,29350,0
|
|
20240826,170500,15559970750,29350,29350,29350,29350,0
|
|
20240826,170400,15559970750,29350,29350,29350,29350,0
|
|
20240826,170300,15559970750,29350,29350,29350,29350,0
|
|
20240826,170200,15559970750,29350,29350,29350,29350,0
|
|
20240826,170100,15559970750,29350,29350,29350,29350,0
|
|
20240826,170000,15559970750,29350,29350,29350,29350,0
|
|
20240826,165900,15559970750,29350,29350,29350,29350,0
|
|
20240826,165800,15559970750,29350,29350,29350,29350,0
|
|
20240826,165700,15559970750,29350,29350,29350,29350,0
|
|
20240826,165600,15559970750,29350,29350,29350,29350,0
|
|
20240826,165500,15559970750,29350,29350,29350,29350,0
|
|
20240826,165400,15559970750,29350,29350,29350,29350,0
|
|
20240826,165300,15559970750,29350,29350,29350,29350,0
|
|
20240826,165200,15559970750,29350,29350,29350,29350,8258
|
|
20240826,165100,15559970750,29350,29350,29350,29350,0
|
|
20240826,165000,15559970750,29350,29350,29350,29350,0
|
|
20240826,164900,15559970750,29350,29350,29350,29350,0
|
|
20240826,164800,15559970750,29350,29350,29350,29350,0
|
|
20240826,164700,15559970750,29350,29350,29350,29350,0
|
|
20240826,164600,15559970750,29350,29350,29350,29350,0
|
|
20240826,164500,15559970750,29350,29350,29350,29350,0
|
|
20240826,164400,15559970750,29350,29350,29350,29350,0
|
|
20240826,164300,15559970750,29350,29350,29350,29350,0
|
|
20240826,164200,15559970750,29350,29350,29350,29350,0
|
|
20240826,164100,15559970750,29350,29350,29350,29350,0
|
|
20240826,164000,15559970750,29350,29350,29350,29350,0
|
|
20240826,163900,15559970750,29350,29350,29350,29350,0
|
|
20240826,163800,15559970750,29350,29350,29350,29350,0
|
|
20240826,163700,15559970750,29350,29350,29350,29350,0
|
|
20240826,163600,15559970750,29350,29350,29350,29350,0
|
|
20240826,163500,15559970750,29350,29350,29350,29350,0
|
|
20240826,163400,15559970750,29350,29350,29350,29350,0
|
|
20240826,163300,15559970750,29350,29350,29350,29350,0
|
|
20240826,163200,15559970750,29350,29350,29350,29350,0
|
|
20240826,163100,15559970750,29350,29350,29350,29350,0
|
|
20240826,163000,15559970750,29350,29350,29350,29350,0
|
|
20240826,162900,15559970750,29350,29350,29350,29350,0
|
|
20240826,162800,15559970750,29350,29350,29350,29350,0
|
|
20240826,162700,15559970750,29350,29350,29350,29350,0
|
|
20240826,162600,15559970750,29350,29350,29350,29350,0
|
|
20240826,162500,15559970750,29350,29350,29350,29350,0
|
|
20240826,162400,15559970750,29350,29350,29350,29350,0
|
|
20240826,162300,15559970750,29350,29350,29350,29350,0
|
|
20240826,162200,15559970750,29350,29350,29350,29350,8258
|
|
20240826,162100,15559970750,29350,29350,29350,29350,0
|
|
20240826,162000,15559970750,29350,29350,29350,29350,0
|
|
20240826,161900,15559970750,29350,29350,29350,29350,0
|
|
20240826,161800,15559970750,29350,29350,29350,29350,0
|
|
20240826,161700,15559970750,29350,29350,29350,29350,0
|
|
20240826,161600,15559970750,29350,29350,29350,29350,0
|
|
20240826,161500,15559970750,29350,29350,29350,29350,0
|
|
20240826,161400,15559970750,29350,29350,29350,29350,0
|
|
20240826,161300,15559970750,29350,29350,29350,29350,0
|
|
20240826,161200,15559970750,29350,29350,29350,29350,0
|
|
20240826,161100,15559970750,29350,29350,29350,29350,0
|
|
20240826,161000,15559970750,29350,29350,29350,29350,0
|
|
20240826,160900,15559970750,29350,29350,29350,29350,0
|
|
20240826,160800,15559970750,29350,29350,29350,29350,0
|
|
20240826,160700,15559970750,29350,29350,29350,29350,0
|
|
20240826,160600,15559970750,29350,29350,29350,29350,0
|
|
20240826,160500,15559970750,29350,29350,29350,29350,0
|
|
20240826,160400,15559970750,29350,29350,29350,29350,0
|
|
20240826,160300,15559970750,29350,29350,29350,29350,0
|
|
20240826,160200,15559970750,29350,29350,29350,29350,0
|
|
20240826,160100,15559970750,29350,29350,29350,29350,0
|
|
20240826,160000,15559970750,29350,29350,29350,29350,0
|
|
20240826,155900,15559970750,29350,29350,29350,29350,0
|
|
20240826,155800,15559970750,29350,29350,29350,29350,0
|
|
20240826,155700,15559970750,29350,29350,29350,29350,0
|
|
20240826,155600,15559970750,29350,29350,29350,29350,0
|
|
20240826,155500,15559970750,29350,29350,29350,29350,0
|
|
20240826,155400,15559970750,29350,29350,29350,29350,0
|
|
20240826,155300,15559970750,29350,29350,29350,29350,0
|
|
20240826,155200,15559970750,29350,29350,29350,29350,8258
|
|
20240826,155100,15559970750,29350,29350,29350,29350,0
|
|
20240826,155000,15559970750,29350,29350,29350,29350,0
|
|
20240826,154900,15559970750,29350,29350,29350,29350,0
|
|
20240826,154800,15559970750,29350,29350,29350,29350,0
|
|
20240826,154700,15559970750,29350,29350,29350,29350,0
|
|
20240826,154600,15559970750,29350,29350,29350,29350,0
|
|
20240826,154500,15559970750,29350,29350,29350,29350,0
|
|
20240826,154400,15559970750,29350,29350,29350,29350,0
|
|
20240826,154300,15559970750,29350,29350,29350,29350,0
|
|
20240826,154200,15559970750,29350,29350,29350,29350,0
|
|
20240826,154100,15559970750,29350,29350,29350,29350,0
|
|
20240826,154000,15559970750,29350,29350,29350,29350,0
|
|
20240826,153900,15559970750,29350,29350,29350,29350,0
|
|
20240826,153800,15559970750,29350,29350,29350,29350,0
|
|
20240826,153700,15559970750,29350,29350,29350,29350,0
|
|
20240826,153600,15559970750,29350,29350,29350,29350,0
|
|
20240826,153500,15559970750,29350,29350,29350,29350,0
|
|
20240826,153400,15559970750,29350,29350,29350,29350,0
|
|
20240826,153300,15559970750,29350,29350,29350,29350,0
|
|
20240826,153200,15559970750,29350,29350,29350,29350,0
|
|
20240826,153100,15559970750,29350,29350,29350,29350,0
|
|
20240826,153000,15559970750,29350,29350,29350,29350,8258
|
|
20240826,152900,15317598450,29450,29450,29450,29450,0
|
|
20240826,152800,15317598450,29450,29450,29450,29450,0
|
|
20240826,152700,15317598450,29450,29450,29450,29450,0
|
|
20240826,152600,15317598450,29450,29450,29450,29450,0
|
|
20240826,152500,15317598450,29450,29450,29450,29450,0
|
|
20240826,152400,15317598450,29450,29450,29450,29450,0
|
|
20240826,152300,15317598450,29450,29450,29450,29450,0
|
|
20240826,152200,15317598450,29450,29450,29450,29450,0
|
|
20240826,152100,15317598450,29450,29450,29450,29450,0
|
|
20240826,152000,15317598450,29450,29450,29450,29450,0
|
|
20240826,151900,15317598450,29450,29450,29500,29350,4952
|
|
20240826,151800,15172111900,29450,29350,29500,29350,2710
|
|
20240826,151700,15092358100,29350,29400,29400,29350,7185
|
|
20240826,151600,14881368850,29350,29400,29450,29350,769
|
|
20240826,151500,14858754900,29400,29450,29450,29400,2993
|
|
20240826,151400,14770640600,29400,29400,29450,29350,2803
|
|
20240826,151300,14688323000,29400,29350,29450,29350,2457
|
|
20240826,151200,14616115250,29400,29350,29400,29350,559
|
|
20240826,151100,14599697100,29350,29400,29400,29350,2233
|
|
20240826,151000,14534079450,29400,29400,29450,29350,1262
|
|
20240826,150900,14496976600,29400,29300,29400,29300,2244
|
|
20240826,150800,14431017150,29300,29300,29400,29300,1055
|
|
20240826,150700,14400087900,29300,29300,29400,29300,1205
|
|
20240826,150600,14364745050,29300,29350,29350,29300,712
|
|
20240826,150500,14343873050,29350,29300,29400,29250,2690
|
|
20240826,150400,14264948700,29250,29350,29350,29250,578
|
|
20240826,150300,14248038500,29300,29350,29350,29250,1004
|
|
20240826,150200,14218620550,29350,29300,29350,29250,972
|
|
20240826,150100,14190141700,29300,29300,29300,29300,73
|
|
20240826,150000,14188002800,29300,29300,29350,29300,1063
|
|
20240826,145900,14156856150,29300,29300,29350,29300,624
|
|
20240826,145800,14138567600,29300,29300,29350,29300,563
|
|
20240826,145700,14122071450,29300,29300,29400,29300,281
|
|
20240826,145600,14113834450,29350,29300,29350,29300,1548
|
|
20240826,145500,14068469200,29300,29250,29350,29250,2635
|
|
20240826,145400,13991203750,29300,29300,29350,29300,1768
|
|
20240826,145300,13939400700,29300,29300,29350,29300,666
|
|
20240826,145200,13919886850,29350,29300,29350,29300,855
|
|
20240826,145100,13894821900,29350,29350,29350,29300,673
|
|
20240826,145000,13875096600,29350,29350,29350,29300,96
|
|
20240826,144900,13872279100,29350,29350,29350,29300,1076
|
|
20240826,144800,13840723150,29350,29400,29400,29300,877
|
|
20240826,144700,13815001500,29400,29350,29400,29350,1195
|
|
20240826,144600,13779928000,29350,29300,29400,29300,1189
|
|
20240826,144500,13745035450,29300,29300,29300,29300,531
|
|
20240826,144400,13729477150,29300,29250,29350,29250,633
|
|
20240826,144300,13710927550,29300,29300,29300,29250,3264
|
|
20240826,144200,13615292400,29350,29300,29350,29300,158
|
|
20240826,144100,13610662250,29300,29300,29400,29300,794
|
|
20240826,144000,13587386750,29350,29400,29400,29300,1290
|
|
20240826,143900,13549528850,29350,29500,29500,29350,37926
|
|
20240826,143800,12430720350,29500,29500,29550,29500,1619
|
|
20240826,143700,12382956800,29500,29500,29550,29500,7428
|
|
20240826,143600,12163830750,29500,29250,29500,29200,13950
|
|
20240826,143500,11753143000,29250,29250,29250,29200,1394
|
|
20240826,143400,11712371150,29250,29250,29300,29250,2155
|
|
20240826,143300,11649336900,29250,29350,29350,29250,3928
|
|
20240826,143200,11534302250,29350,29300,29350,29300,639
|
|
20240826,143100,11515578200,29350,29300,29350,29300,28
|
|
20240826,143000,11514757100,29300,29300,29300,29300,549
|
|
20240826,142900,11498671400,29350,29300,29350,29300,571
|
|
20240826,142800,11481940900,29300,29250,29300,29250,1356
|
|
20240826,142700,11442210400,29300,29300,29350,29300,256
|
|
20240826,142600,11434709050,29300,29300,29350,29300,559
|
|
20240826,142500,11418330200,29300,29300,29350,29250,1023
|
|
20240826,142400,11388357000,29300,29300,29350,29300,135
|
|
20240826,142300,11384401300,29300,29300,29350,29300,1052
|
|
20240826,142200,11353574800,29350,29300,29350,29300,671
|
|
20240826,142100,11333914450,29300,29350,29350,29250,690
|
|
20240826,142000,11313687300,29350,29250,29350,29250,2478
|
|
20240826,141900,11241102200,29300,29300,29350,29300,1785
|
|
20240826,141800,11188801650,29350,29350,29400,29300,706
|
|
20240826,141700,11168108600,29350,29250,29350,29250,1896
|
|
20240826,141600,11112540500,29300,29300,29300,29250,86
|
|
20240826,141500,11110024600,29300,29250,29300,29250,1165
|
|
20240826,141400,11075894600,29300,29300,29300,29250,796
|
|
20240826,141300,11052605850,29250,29250,29300,29250,774
|
|
20240826,141200,11029935350,29250,29250,29300,29250,1076
|
|
20240826,141100,10998437000,29250,29250,29300,29250,638
|
|
20240826,141000,10979773950,29250,29300,29300,29250,689
|
|
20240826,140900,10959618100,29300,29300,29300,29250,2683
|
|
20240826,140800,10881007350,29300,29300,29350,29250,583
|
|
20240826,140700,10863925400,29300,29300,29300,29250,919
|
|
20240826,140600,10837004400,29300,29250,29300,29200,1127
|
|
20240826,140500,10804039050,29250,29150,29300,29150,1383
|
|
20240826,140400,10763637150,29200,29250,29250,29100,9420
|
|
20240826,140300,10489039250,29300,29250,29300,29250,558
|
|
20240826,140200,10472717550,29250,29250,29300,29200,1141
|
|
20240826,140100,10439343850,29250,29200,29300,29200,525
|
|
20240826,140000,10423988300,29200,29200,29300,29150,8884
|
|
20240826,135900,10164629350,29250,29250,29300,29200,1702
|
|
20240826,135800,10114853550,29250,29250,29300,29250,768
|
|
20240826,135700,10092380900,29250,29250,29300,29250,685
|
|
20240826,135600,10072344500,29250,29250,29300,29250,1270
|
|
20240826,135500,10035184550,29300,29250,29300,29250,835
|
|
20240826,135400,10010751900,29300,29250,29350,29250,667
|
|
20240826,135300,9991239050,29250,29300,29350,29250,1019
|
|
20240826,135200,9961398700,29300,29300,29350,29300,1314
|
|
20240826,135100,9922898100,29300,29300,29350,29250,938
|
|
20240826,135000,9895436100,29300,29300,29350,29250,1266
|
|
20240826,134900,9858348450,29300,29300,29350,29250,1510
|
|
20240826,134800,9814108750,29250,29350,29350,29250,674
|
|
20240826,134700,9794362000,29300,29250,29350,29250,828
|
|
20240826,134600,9770098550,29250,29300,29350,29250,1153
|
|
20240826,134500,9736337750,29350,29300,29350,29300,2412
|
|
20240826,134400,9665664800,29300,29300,29350,29300,775
|
|
20240826,134300,9642956650,29300,29300,29350,29300,790
|
|
20240826,134200,9619809000,29300,29350,29350,29300,1750
|
|
20240826,134100,9568504550,29350,29350,29400,29350,871
|
|
20240826,134000,9542940500,29350,29350,29400,29350,589
|
|
20240826,133900,9525653200,29400,29400,29400,29350,661
|
|
20240826,133800,9506249850,29350,29400,29450,29350,1026
|
|
20240826,133700,9476114200,29400,29400,29450,29400,910
|
|
20240826,133600,9449359350,29400,29450,29450,29400,1150
|
|
20240826,133500,9415539350,29400,29400,29450,29400,503
|
|
20240826,133400,9400746000,29400,29400,29450,29400,894
|
|
20240826,133300,9374445450,29400,29400,29450,29400,911
|
|
20240826,133200,9347652750,29450,29400,29450,29400,757
|
|
20240826,133100,9325391850,29400,29450,29500,29400,641
|
|
20240826,133000,9306537300,29450,29450,29500,29450,634
|
|
20240826,132900,9287865800,29450,29450,29500,29400,2067
|
|
20240826,132800,9226996450,29450,29450,29500,29400,753
|
|
20240826,132700,9204820550,29450,29500,29500,29450,1192
|
|
20240826,132600,9169694900,29500,29500,29550,29500,432
|
|
20240826,132500,9156945950,29500,29550,29550,29500,258
|
|
20240826,132400,9149328800,29550,29550,29600,29550,227
|
|
20240826,132300,9142618850,29600,29550,29600,29550,105
|
|
20240826,132200,9139515850,29550,29550,29600,29550,91
|
|
20240826,132100,9136824050,29550,29500,29550,29500,1985
|
|
20240826,132000,9078174500,29550,29500,29550,29500,137
|
|
20240826,131900,9074131500,29500,29500,29550,29500,420
|
|
20240826,131800,9061741350,29500,29500,29550,29500,83
|
|
20240826,131700,9059292800,29500,29500,29550,29500,198
|
|
20240826,131600,9053450150,29500,29500,29550,29500,282
|
|
20240826,131500,9045131000,29500,29500,29500,29500,266
|
|
20240826,131400,9037284000,29550,29550,29550,29500,80
|
|
20240826,131300,9034922100,29550,29550,29600,29550,302
|
|
20240826,131200,9025987800,29550,29500,29600,29500,448
|
|
20240826,131100,9012756500,29450,29450,29550,29450,195
|
|
20240826,131000,9007004650,29500,29500,29500,29450,644
|
|
20240826,130900,8988008550,29500,29500,29500,29500,1029
|
|
20240826,130800,8957653050,29500,29500,29550,29450,813
|
|
20240826,130700,8933670050,29550,29550,29550,29500,234
|
|
20240826,130600,8926765550,29500,29500,29500,29500,188
|
|
20240826,130500,8921219550,29500,29550,29550,29500,366
|
|
20240826,130400,8910418900,29500,29650,29650,29500,892
|
|
20240826,130300,8883993600,29650,29650,29700,29600,284
|
|
20240826,130200,8875578950,29650,29600,29650,29600,2228
|
|
20240826,130100,8809585050,29600,29400,29600,29400,3467
|
|
20240826,130000,8707388900,29400,29400,29450,29400,325
|
|
20240826,125900,8697833850,29400,29400,29450,29400,901
|
|
20240826,125800,8671344100,29450,29450,29450,29450,16
|
|
20240826,125700,8670872900,29450,29400,29450,29400,116
|
|
20240826,125600,8667462450,29400,29300,29450,29300,1832
|
|
20240826,125500,8613675250,29350,29300,29350,29300,338
|
|
20240826,125400,8603771600,29300,29300,29300,29300,484
|
|
20240826,125300,8589590400,29300,29300,29350,29300,144
|
|
20240826,125200,8585371000,29300,29350,29350,29300,34
|
|
20240826,125100,8584374600,29300,29350,29350,29300,72
|
|
20240826,125000,8582264000,29300,29250,29350,29250,1233
|
|
20240826,124900,8546077850,29250,29250,29300,29250,2318
|
|
20240826,124800,8478174950,29250,29350,29350,29250,2425
|
|
20240826,124700,8407128150,29300,29300,29350,29300,819
|
|
20240826,124600,8383100600,29300,29350,29350,29300,1138
|
|
20240826,124500,8349704950,29350,29300,29350,29300,108
|
|
20240826,124400,8346540050,29350,29300,29350,29300,178
|
|
20240826,124300,8341323950,29300,29400,29400,29300,203
|
|
20240826,124200,8335367550,29350,29350,29400,29350,147
|
|
20240826,124100,8331053050,29350,29350,29350,29300,710
|
|
20240826,124000,8310217800,29300,29350,29350,29300,1335
|
|
20240826,123900,8271062700,29300,29300,29350,29250,5102
|
|
20240826,123800,8121610800,29300,29350,29350,29300,1194
|
|
20240826,123700,8086625300,29300,29400,29400,29300,802
|
|
20240826,123600,8063110200,29400,29350,29400,29350,71
|
|
20240826,123500,8061025850,29350,29350,29400,29350,507
|
|
20240826,123400,8046145250,29350,29350,29400,29350,346
|
|
20240826,123300,8035990000,29350,29400,29400,29350,1742
|
|
20240826,123200,7984862250,29350,29350,29400,29350,151
|
|
20240826,123100,7980430250,29350,29400,29400,29350,133
|
|
20240826,123000,7976526550,29350,29400,29400,29350,647
|
|
20240826,122900,7957511400,29350,29400,29400,29350,243
|
|
20240826,122800,7950376800,29400,29350,29400,29350,218
|
|
20240826,122700,7943976850,29400,29400,29400,29350,730
|
|
20240826,122600,7922551000,29400,29350,29400,29350,132
|
|
20240826,122500,7918674950,29350,29400,29400,29350,167
|
|
20240826,122400,7913773150,29350,29400,29400,29350,140
|
|
20240826,122300,7909662500,29350,29300,29400,29300,1305
|
|
20240826,122200,7871360850,29350,29400,29400,29300,253
|
|
20240826,122100,7863937150,29350,29400,29400,29350,252
|
|
20240826,122000,7856539200,29350,29350,29400,29350,602
|
|
20240826,121900,7838870200,29350,29400,29400,29350,233
|
|
20240826,121800,7832028550,29350,29350,29400,29350,58
|
|
20240826,121700,7830324650,29350,29350,29400,29350,229
|
|
20240826,121600,7823602450,29350,29350,29400,29350,2305
|
|
20240826,121500,7755945450,29300,29300,29350,29300,484
|
|
20240826,121400,7741762550,29300,29300,29350,29300,215
|
|
20240826,121300,7735462800,29300,29300,29350,29300,637
|
|
20240826,121200,7716798250,29350,29300,29350,29300,374
|
|
20240826,121100,7705837800,29350,29300,29350,29300,264
|
|
20240826,121000,7698100600,29300,29350,29350,29300,583
|
|
20240826,120900,7681013300,29350,29300,29350,29300,642
|
|
20240826,120800,7662200450,29300,29300,29350,29300,247
|
|
20240826,120700,7654962700,29300,29300,29350,29300,1932
|
|
20240826,120600,7598354950,29350,29350,29350,29300,175
|
|
20240826,120500,7593219150,29350,29350,29400,29350,705
|
|
20240826,120400,7572527200,29350,29400,29400,29350,704
|
|
20240826,120300,7551861900,29400,29350,29400,29350,316
|
|
20240826,120200,7542587100,29350,29350,29400,29350,275
|
|
20240826,120100,7534515700,29350,29400,29400,29350,352
|
|
20240826,120000,7524182750,29400,29350,29400,29350,428
|
|
20240826,115900,7511611500,29350,29350,29400,29350,218
|
|
20240826,115800,7505212900,29400,29350,29400,29350,112
|
|
20240826,115700,7501922550,29350,29450,29450,29350,199
|
|
20240826,115600,7496076150,29400,29450,29450,29400,167
|
|
20240826,115500,7491165450,29450,29450,29450,29400,721
|
|
20240826,115400,7469947200,29400,29400,29450,29400,155
|
|
20240826,115300,7465390000,29400,29400,29450,29400,652
|
|
20240826,115200,7446220950,29400,29400,29450,29400,841
|
|
20240826,115100,7421493900,29450,29400,29450,29400,260
|
|
20240826,115000,7413844600,29400,29450,29450,29400,91
|
|
20240826,114900,7411166250,29450,29450,29450,29400,471
|
|
20240826,114800,7397302150,29450,29350,29450,29350,711
|
|
20240826,114700,7376392850,29350,29350,29400,29350,1219
|
|
20240826,114600,7340558350,29400,29350,29400,29350,366
|
|
20240826,114500,7329813200,29400,29350,29400,29350,536
|
|
20240826,114400,7314081300,29350,29350,29400,29350,566
|
|
20240826,114300,7297467400,29350,29350,29400,29350,284
|
|
20240826,114200,7289130350,29350,29350,29400,29350,89
|
|
20240826,114100,7286517550,29350,29350,29400,29350,939
|
|
20240826,114000,7258956100,29350,29350,29350,29350,929
|
|
20240826,113900,7231689950,29400,29350,29400,29350,109
|
|
20240826,113800,7228485450,29350,29300,29400,29300,1784
|
|
20240826,113700,7176102300,29300,29300,29350,29300,818
|
|
20240826,113600,7152134800,29350,29350,29350,29300,503
|
|
20240826,113500,7137382150,29350,29350,29350,29300,317
|
|
20240826,113400,7128086000,29300,29300,29350,29300,401
|
|
20240826,113300,7116334100,29300,29350,29350,29300,336
|
|
20240826,113200,7106486800,29300,29350,29350,29300,588
|
|
20240826,113100,7089255350,29350,29350,29350,29300,307
|
|
20240826,113000,7080259150,29300,29300,29350,29300,481
|
|
20240826,112900,7066157500,29350,29350,29350,29300,1904
|
|
20240826,112800,7010367500,29350,29350,29350,29300,1197
|
|
20240826,112700,6975267750,29350,29350,29400,29300,836
|
|
20240826,112600,6950737000,29350,29400,29400,29300,356
|
|
20240826,112500,6940297300,29400,29300,29400,29300,1309
|
|
20240826,112400,6901910800,29300,29350,29350,29300,1085
|
|
20240826,112300,6870097200,29350,29350,29400,29350,1911
|
|
20240826,112200,6814009200,29300,29400,29400,29300,2041
|
|
20240826,112100,6754119550,29400,29400,29400,29250,13652
|
|
20240826,112000,6353726400,29400,29500,29500,29400,467
|
|
20240826,111900,6339990400,29500,29450,29500,29400,1320
|
|
20240826,111800,6301133000,29500,29500,29500,29450,2275
|
|
20240826,111700,6234076650,29500,29550,29550,29500,2177
|
|
20240826,111600,6169804750,29550,29550,29600,29550,189
|
|
20240826,111500,6164217950,29550,29550,29600,29550,153
|
|
20240826,111400,6159696100,29550,29600,29600,29550,444
|
|
20240826,111300,6146557900,29600,29650,29650,29600,69
|
|
20240826,111200,6144513900,29600,29650,29650,29600,432
|
|
20240826,111100,6131714950,29650,29650,29700,29650,602
|
|
20240826,111000,6113837400,29700,29700,29750,29700,7512
|
|
20240826,110900,5890712000,29700,29650,29700,29650,223
|
|
20240826,110800,5884099700,29650,29600,29650,29600,1409
|
|
20240826,110700,5842328750,29600,29600,29600,29550,1871
|
|
20240826,110600,5786947550,29550,29550,29600,29550,4633
|
|
20240826,110500,5650042150,29550,29550,29600,29550,1285
|
|
20240826,110400,5612069950,29600,29600,29650,29600,1992
|
|
20240826,110300,5553106450,29650,29600,29650,29600,509
|
|
20240826,110200,5538034050,29650,29600,29650,29600,729
|
|
20240826,110100,5516454800,29650,29600,29650,29600,613
|
|
20240826,110000,5498306300,29650,29650,29650,29600,793
|
|
20240826,105900,5474833000,29650,29650,29700,29650,1436
|
|
20240826,105800,5432253700,29650,29650,29700,29650,901
|
|
20240826,105700,5405533350,29650,29700,29700,29650,684
|
|
20240826,105600,5385251500,29700,29700,29700,29650,364
|
|
20240826,105500,5374455000,29650,29650,29700,29650,481
|
|
20240826,105400,5360191000,29650,29700,29700,29650,1349
|
|
20240826,105300,5320189900,29650,29700,29700,29650,382
|
|
20240826,105200,5308856450,29700,29650,29700,29650,522
|
|
20240826,105100,5293375400,29700,29750,29750,29650,1985
|
|
20240826,105000,5234420250,29700,29700,29750,29700,519
|
|
20240826,104900,5218985550,29750,29700,29750,29700,476
|
|
20240826,104800,5204833400,29700,29750,29750,29700,1961
|
|
20240826,104700,5146591300,29750,29750,29750,29700,173
|
|
20240826,104600,5141444650,29750,29700,29800,29700,883
|
|
20240826,104500,5115169650,29700,29700,29800,29700,3097
|
|
20240826,104400,5023157150,29700,29700,29750,29700,918
|
|
20240826,104300,4995892400,29700,29700,29750,29700,1510
|
|
20240826,104200,4951045350,29650,29650,29750,29650,1227
|
|
20240826,104100,4914610350,29700,29750,29800,29700,2251
|
|
20240826,104000,4847738050,29750,29800,29850,29750,1710
|
|
20240826,103900,4796835950,29800,29850,29900,29800,4561
|
|
20240826,103800,4660849150,29850,29850,29900,29850,379
|
|
20240826,103700,4649534500,29900,29850,29900,29850,374
|
|
20240826,103600,4638370150,29900,29900,29900,29850,1127
|
|
20240826,103500,4604727100,29900,29850,29900,29850,1557
|
|
20240826,103400,4558243750,29900,29850,29900,29850,2056
|
|
20240826,103300,4496856500,29900,29850,29900,29850,540
|
|
20240826,103200,4480722700,29900,29900,29900,29850,343
|
|
20240826,103100,4470471700,29900,29950,29950,29850,300
|
|
20240826,103000,4461501900,29950,29900,29950,29900,365
|
|
20240826,102900,4450586650,29900,29900,29950,29900,964
|
|
20240826,102800,4421762600,29900,29950,29950,29900,873
|
|
20240826,102700,4395658100,29900,29950,29950,29900,354
|
|
20240826,102600,4385073250,29950,30000,30000,29900,139
|
|
20240826,102500,4380911550,29950,29900,30000,29900,717
|
|
20240826,102400,4359438550,29900,29900,29950,29900,1355
|
|
20240826,102300,4318923900,29950,29950,29950,29900,1157
|
|
20240826,102200,4284329300,29850,29900,30000,29850,3669
|
|
20240826,102100,4174628100,29950,29950,29950,29900,1190
|
|
20240826,102000,4138993000,29950,30050,30050,29950,2315
|
|
20240826,101900,4069545100,30000,30000,30050,30000,655
|
|
20240826,101800,4049891700,30050,30050,30050,30000,898
|
|
20240826,101700,4022950400,30050,30050,30050,30000,81
|
|
20240826,101600,4020519700,30050,30000,30050,30000,592
|
|
20240826,101500,4002757800,30000,30050,30100,30000,11740
|
|
20240826,101400,3650214800,30050,30100,30100,30050,278
|
|
20240826,101300,3641858050,30100,30100,30100,30050,638
|
|
20240826,101200,3622685050,30100,30050,30100,30050,1306
|
|
20240826,101100,3583420350,30050,30100,30100,30050,420
|
|
20240826,101000,3570788600,30100,30050,30100,30050,562
|
|
20240826,100900,3553899400,30050,30050,30100,30050,367
|
|
20240826,100800,3542870800,30050,30100,30100,30050,274
|
|
20240826,100700,3534631400,30050,30050,30100,30050,499
|
|
20240826,100600,3519626400,30050,30100,30150,30050,955
|
|
20240826,100500,3490885050,30100,30150,30150,30100,264
|
|
20240826,100400,3482936000,30100,30050,30100,30050,220
|
|
20240826,100300,3476317150,30100,30150,30150,30100,741
|
|
20240826,100200,3454011600,30150,30150,30150,30150,567
|
|
20240826,100100,3436916550,30150,30100,30200,30100,1890
|
|
20240826,100000,3379986850,30150,30100,30150,30100,152
|
|
20240826,095900,3375408450,30150,30150,30150,30100,305
|
|
20240826,095800,3366215450,30150,30150,30150,30150,556
|
|
20240826,095700,3349452050,30200,30200,30200,30150,246
|
|
20240826,095600,3342030050,30150,30150,30200,30150,57
|
|
20240826,095500,3340310700,30200,30150,30200,30100,602
|
|
20240826,095400,3322160450,30100,30100,30150,30100,562
|
|
20240826,095300,3305237350,30100,30100,30150,30100,560
|
|
20240826,095200,3288376300,30150,30100,30150,30100,138
|
|
20240826,095100,3284219800,30150,30100,30200,30100,65
|
|
20240826,095000,3282260250,30150,30150,30200,30100,266
|
|
20240826,094900,3274239300,30150,30100,30150,30050,717
|
|
20240826,094800,3252663750,30100,30100,30150,30050,214
|
|
20240826,094700,3246220950,30150,30150,30150,30100,521
|
|
20240826,094600,3230538600,30150,30200,30200,30100,230
|
|
20240826,094500,3223612150,30200,30100,30200,30100,838
|
|
20240826,094400,3198351900,30150,30100,30150,30100,313
|
|
20240826,094300,3188930500,30100,30150,30150,30100,1686
|
|
20240826,094200,3138168150,30200,30200,30200,30100,1461
|
|
20240826,094100,3094114850,30200,30200,30250,30200,346
|
|
20240826,094000,3083664150,30250,30200,30250,30200,721
|
|
20240826,093900,3061866100,30250,30200,30250,30200,176
|
|
20240826,093800,3056542450,30250,30150,30250,30150,1363
|
|
20240826,093700,3015374800,30200,30100,30200,30100,2261
|
|
20240826,093600,2947184950,30050,30050,30050,30000,516
|
|
20240826,093500,2931688150,30050,30100,30100,30050,161
|
|
20240826,093400,2926850000,30100,30100,30100,30100,163
|
|
20240826,093300,2921943700,30150,30050,30150,30050,293
|
|
20240826,093200,2913119350,30100,30100,30150,30050,560
|
|
20240826,093100,2896245950,30000,30100,30150,30000,840
|
|
20240826,093000,2870972500,30100,29900,30150,29900,4210
|
|
20240826,092900,2744522100,29900,29950,29950,29900,640
|
|
20240826,092800,2725365550,29950,29900,30000,29900,965
|
|
20240826,092700,2696482900,29900,29900,29950,29850,1570
|
|
20240826,092600,2649513950,29850,29850,29950,29850,2825
|
|
20240826,092500,2565095750,29900,29950,29950,29850,3078
|
|
20240826,092400,2473016000,29950,30000,30000,29950,1113
|
|
20240826,092300,2439647500,30000,30000,30050,30000,7249
|
|
20240826,092200,2222154250,30000,30050,30050,30000,1875
|
|
20240826,092100,2165811700,30100,30150,30150,30100,866
|
|
20240826,092000,2139744750,30100,30100,30150,30100,1741
|
|
20240826,091900,2087340600,30100,30200,30200,30100,1462
|
|
20240826,091800,2043257200,30200,30200,30200,30150,362
|
|
20240826,091700,2032336000,30200,30200,30200,30150,604
|
|
20240826,091600,2014095450,30200,30100,30250,30100,880
|
|
20240826,091500,1987521750,30150,30050,30200,30050,2415
|
|
20240826,091400,1914811650,30050,30050,30050,30050,701
|
|
20240826,091300,1893746600,30050,30100,30150,30000,4109
|
|
20240826,091200,1770229750,30100,30100,30150,30100,1522
|
|
20240826,091100,1724412800,30100,30050,30100,30050,4076
|
|
20240826,091000,1601781650,30100,30200,30200,30100,3835
|
|
20240826,090900,1486218250,30200,30300,30300,30150,4460
|
|
20240826,090800,1351482250,30300,30250,30300,30200,1473
|
|
20240826,090700,1306903950,30250,30250,30300,30250,1704
|
|
20240826,090600,1255357900,30250,30200,30250,30200,1776
|
|
20240826,090500,1201639900,30250,30400,30450,30200,16331
|
|
20240826,090400,705956950,30400,30450,30450,30400,1900
|
|
20240826,090300,648195300,30450,30500,30550,30400,4278
|
|
20240826,090200,517904350,30500,30500,30550,30450,3337
|
|
20240826,090100,416095550,30500,30600,30700,30500,4737
|
|
20240826,090000,271234200,30650,30400,30700,30400,8856
|