719 lines
37 KiB
CSV
719 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,205600,1348512680,17950,17950,17950,17950,858
|
|
20240829,205500,1348512680,17950,17950,17950,17950,0
|
|
20240829,205400,1348512680,17950,17950,17950,17950,0
|
|
20240829,205300,1348512680,17950,17950,17950,17950,0
|
|
20240829,205200,1348512680,17950,17950,17950,17950,0
|
|
20240829,205100,1348512680,17950,17950,17950,17950,0
|
|
20240829,205000,1348512680,17950,17950,17950,17950,0
|
|
20240829,204900,1348512680,17950,17950,17950,17950,0
|
|
20240829,204800,1348512680,17950,17950,17950,17950,0
|
|
20240829,204700,1348512680,17950,17950,17950,17950,0
|
|
20240829,204600,1348512680,17950,17950,17950,17950,0
|
|
20240829,204500,1348512680,17950,17950,17950,17950,0
|
|
20240829,204400,1348512680,17950,17950,17950,17950,0
|
|
20240829,204300,1348512680,17950,17950,17950,17950,0
|
|
20240829,204200,1348512680,17950,17950,17950,17950,0
|
|
20240829,204100,1348512680,17950,17950,17950,17950,0
|
|
20240829,204000,1348512680,17950,17950,17950,17950,0
|
|
20240829,203900,1348512680,17950,17950,17950,17950,0
|
|
20240829,203800,1348512680,17950,17950,17950,17950,0
|
|
20240829,203700,1348512680,17950,17950,17950,17950,0
|
|
20240829,203600,1348512680,17950,17950,17950,17950,0
|
|
20240829,203500,1348512680,17950,17950,17950,17950,0
|
|
20240829,203400,1348512680,17950,17950,17950,17950,0
|
|
20240829,203300,1348512680,17950,17950,17950,17950,0
|
|
20240829,203200,1348512680,17950,17950,17950,17950,0
|
|
20240829,203100,1348512680,17950,17950,17950,17950,0
|
|
20240829,203000,1348512680,17950,17950,17950,17950,0
|
|
20240829,202900,1348512680,17950,17950,17950,17950,0
|
|
20240829,202800,1348512680,17950,17950,17950,17950,0
|
|
20240829,202700,1348512680,17950,17950,17950,17950,0
|
|
20240829,202600,1348512680,17950,17950,17950,17950,858
|
|
20240829,202500,1348512680,17950,17950,17950,17950,0
|
|
20240829,202400,1348512680,17950,17950,17950,17950,0
|
|
20240829,202300,1348512680,17950,17950,17950,17950,0
|
|
20240829,202200,1348512680,17950,17950,17950,17950,0
|
|
20240829,202100,1348512680,17950,17950,17950,17950,0
|
|
20240829,202000,1348512680,17950,17950,17950,17950,0
|
|
20240829,201900,1348512680,17950,17950,17950,17950,0
|
|
20240829,201800,1348512680,17950,17950,17950,17950,0
|
|
20240829,201700,1348512680,17950,17950,17950,17950,0
|
|
20240829,201600,1348512680,17950,17950,17950,17950,0
|
|
20240829,201500,1348512680,17950,17950,17950,17950,0
|
|
20240829,201400,1348512680,17950,17950,17950,17950,0
|
|
20240829,201300,1348512680,17950,17950,17950,17950,0
|
|
20240829,201200,1348512680,17950,17950,17950,17950,0
|
|
20240829,201100,1348512680,17950,17950,17950,17950,0
|
|
20240829,201000,1348512680,17950,17950,17950,17950,0
|
|
20240829,200900,1348512680,17950,17950,17950,17950,0
|
|
20240829,200800,1348512680,17950,17950,17950,17950,0
|
|
20240829,200700,1348512680,17950,17950,17950,17950,0
|
|
20240829,200600,1348512680,17950,17950,17950,17950,0
|
|
20240829,200500,1348512680,17950,17950,17950,17950,0
|
|
20240829,200400,1348512680,17950,17950,17950,17950,0
|
|
20240829,200300,1348512680,17950,17950,17950,17950,0
|
|
20240829,200200,1348512680,17950,17950,17950,17950,0
|
|
20240829,200100,1348512680,17950,17950,17950,17950,0
|
|
20240829,200000,1348512680,17950,17950,17950,17950,0
|
|
20240829,195900,1348512680,17950,17950,17950,17950,0
|
|
20240829,195800,1348512680,17950,17950,17950,17950,0
|
|
20240829,195700,1348512680,17950,17950,17950,17950,0
|
|
20240829,195600,1348512680,17950,17950,17950,17950,858
|
|
20240829,195500,1348512680,17950,17950,17950,17950,0
|
|
20240829,195400,1348512680,17950,17950,17950,17950,0
|
|
20240829,195300,1348512680,17950,17950,17950,17950,0
|
|
20240829,195200,1348512680,17950,17950,17950,17950,0
|
|
20240829,195100,1348512680,17950,17950,17950,17950,0
|
|
20240829,195000,1348512680,17950,17950,17950,17950,0
|
|
20240829,194900,1348512680,17950,17950,17950,17950,0
|
|
20240829,194800,1348512680,17950,17950,17950,17950,0
|
|
20240829,194700,1348512680,17950,17950,17950,17950,0
|
|
20240829,194600,1348512680,17950,17950,17950,17950,0
|
|
20240829,194500,1348512680,17950,17950,17950,17950,0
|
|
20240829,194400,1348512680,17950,17950,17950,17950,0
|
|
20240829,194300,1348512680,17950,17950,17950,17950,0
|
|
20240829,194200,1348512680,17950,17950,17950,17950,0
|
|
20240829,194100,1348512680,17950,17950,17950,17950,0
|
|
20240829,194000,1348512680,17950,17950,17950,17950,0
|
|
20240829,193900,1348512680,17950,17950,17950,17950,0
|
|
20240829,193800,1348512680,17950,17950,17950,17950,0
|
|
20240829,193700,1348512680,17950,17950,17950,17950,0
|
|
20240829,193600,1348512680,17950,17950,17950,17950,0
|
|
20240829,193500,1348512680,17950,17950,17950,17950,0
|
|
20240829,193400,1348512680,17950,17950,17950,17950,0
|
|
20240829,193300,1348512680,17950,17950,17950,17950,0
|
|
20240829,193200,1348512680,17950,17950,17950,17950,0
|
|
20240829,193100,1348512680,17950,17950,17950,17950,0
|
|
20240829,193000,1348512680,17950,17950,17950,17950,0
|
|
20240829,192900,1348512680,17950,17950,17950,17950,0
|
|
20240829,192800,1348512680,17950,17950,17950,17950,0
|
|
20240829,192700,1348512680,17950,17950,17950,17950,0
|
|
20240829,192600,1348512680,17950,17950,17950,17950,858
|
|
20240829,192500,1348512680,17950,17950,17950,17950,0
|
|
20240829,192400,1348512680,17950,17950,17950,17950,0
|
|
20240829,192300,1348512680,17950,17950,17950,17950,0
|
|
20240829,192200,1348512680,17950,17950,17950,17950,0
|
|
20240829,192100,1348512680,17950,17950,17950,17950,0
|
|
20240829,192000,1348512680,17950,17950,17950,17950,0
|
|
20240829,191900,1348512680,17950,17950,17950,17950,0
|
|
20240829,191800,1348512680,17950,17950,17950,17950,0
|
|
20240829,191700,1348512680,17950,17950,17950,17950,0
|
|
20240829,191600,1348512680,17950,17950,17950,17950,0
|
|
20240829,191500,1348512680,17950,17950,17950,17950,0
|
|
20240829,191400,1348512680,17950,17950,17950,17950,0
|
|
20240829,191300,1348512680,17950,17950,17950,17950,0
|
|
20240829,191200,1348512680,17950,17950,17950,17950,0
|
|
20240829,191100,1348512680,17950,17950,17950,17950,0
|
|
20240829,191000,1348512680,17950,17950,17950,17950,0
|
|
20240829,190900,1348512680,17950,17950,17950,17950,0
|
|
20240829,190800,1348512680,17950,17950,17950,17950,0
|
|
20240829,190700,1348512680,17950,17950,17950,17950,0
|
|
20240829,190600,1348512680,17950,17950,17950,17950,0
|
|
20240829,190500,1348512680,17950,17950,17950,17950,0
|
|
20240829,190400,1348512680,17950,17950,17950,17950,0
|
|
20240829,190300,1348512680,17950,17950,17950,17950,0
|
|
20240829,190200,1348512680,17950,17950,17950,17950,0
|
|
20240829,190100,1348512680,17950,17950,17950,17950,0
|
|
20240829,190000,1348512680,17950,17950,17950,17950,0
|
|
20240829,185900,1348512680,17950,17950,17950,17950,0
|
|
20240829,185800,1348512680,17950,17950,17950,17950,0
|
|
20240829,185700,1348512680,17950,17950,17950,17950,0
|
|
20240829,185600,1348512680,17950,17950,17950,17950,858
|
|
20240829,185500,1348512680,17950,17950,17950,17950,0
|
|
20240829,185400,1348512680,17950,17950,17950,17950,0
|
|
20240829,185300,1348512680,17950,17950,17950,17950,0
|
|
20240829,185200,1348512680,17950,17950,17950,17950,0
|
|
20240829,185100,1348512680,17950,17950,17950,17950,0
|
|
20240829,185000,1348512680,17950,17950,17950,17950,0
|
|
20240829,184900,1348512680,17950,17950,17950,17950,0
|
|
20240829,184800,1348512680,17950,17950,17950,17950,0
|
|
20240829,184700,1348512680,17950,17950,17950,17950,0
|
|
20240829,184600,1348512680,17950,17950,17950,17950,0
|
|
20240829,184500,1348512680,17950,17950,17950,17950,0
|
|
20240829,184400,1348512680,17950,17950,17950,17950,0
|
|
20240829,184300,1348512680,17950,17950,17950,17950,0
|
|
20240829,184200,1348512680,17950,17950,17950,17950,0
|
|
20240829,184100,1348512680,17950,17950,17950,17950,0
|
|
20240829,184000,1348512680,17950,17950,17950,17950,0
|
|
20240829,183900,1348512680,17950,17950,17950,17950,0
|
|
20240829,183800,1348512680,17950,17950,17950,17950,0
|
|
20240829,183700,1348512680,17950,17950,17950,17950,0
|
|
20240829,183600,1348512680,17950,17950,17950,17950,0
|
|
20240829,183500,1348512680,17950,17950,17950,17950,0
|
|
20240829,183400,1348512680,17950,17950,17950,17950,0
|
|
20240829,183300,1348512680,17950,17950,17950,17950,0
|
|
20240829,183200,1348512680,17950,17950,17950,17950,0
|
|
20240829,183100,1348512680,17950,17950,17950,17950,0
|
|
20240829,183000,1348512680,17950,17950,17950,17950,0
|
|
20240829,182900,1348512680,17950,17950,17950,17950,0
|
|
20240829,182800,1348512680,17950,17950,17950,17950,0
|
|
20240829,182700,1348512680,17950,17950,17950,17950,0
|
|
20240829,182600,1348512680,17950,17950,17950,17950,858
|
|
20240829,182500,1348512680,17950,17950,17950,17950,0
|
|
20240829,182400,1348512680,17950,17950,17950,17950,0
|
|
20240829,182300,1348512680,17950,17950,17950,17950,0
|
|
20240829,182200,1348512680,17950,17950,17950,17950,0
|
|
20240829,182100,1348512680,17950,17950,17950,17950,0
|
|
20240829,182000,1348512680,17950,17950,17950,17950,0
|
|
20240829,181900,1348512680,17950,17950,17950,17950,0
|
|
20240829,181800,1348512680,17950,17950,17950,17950,0
|
|
20240829,181700,1348512680,17950,17950,17950,17950,0
|
|
20240829,181600,1348512680,17950,17950,17950,17950,0
|
|
20240829,181500,1348512680,17950,17950,17950,17950,0
|
|
20240829,181400,1348512680,17950,17950,17950,17950,0
|
|
20240829,181300,1348512680,17950,17950,17950,17950,0
|
|
20240829,181200,1348512680,17950,17950,17950,17950,0
|
|
20240829,181100,1348512680,17950,17950,17950,17950,0
|
|
20240829,181000,1348512680,17950,17950,17950,17950,0
|
|
20240829,180900,1348512680,17950,17950,17950,17950,0
|
|
20240829,180800,1348512680,17950,17950,17950,17950,0
|
|
20240829,180700,1348512680,17950,17950,17950,17950,0
|
|
20240829,180600,1348512680,17950,17950,17950,17950,0
|
|
20240829,180500,1348512680,17950,17950,17950,17950,0
|
|
20240829,180400,1348512680,17950,17950,17950,17950,0
|
|
20240829,180300,1348512680,17950,17950,17950,17950,0
|
|
20240829,180200,1348512680,17950,17950,17950,17950,0
|
|
20240829,180100,1348512680,17950,17950,17950,17950,0
|
|
20240829,180000,1348512680,17950,17950,17950,17950,0
|
|
20240829,175900,1348512680,17950,17950,17950,17950,0
|
|
20240829,175800,1348512680,17950,17950,17950,17950,0
|
|
20240829,175700,1348512680,17950,17950,17950,17950,0
|
|
20240829,175600,1348512680,17950,17950,17950,17950,858
|
|
20240829,175500,1348512680,17950,17950,17950,17950,0
|
|
20240829,175400,1348512680,17950,17950,17950,17950,0
|
|
20240829,175300,1348512680,17950,17950,17950,17950,0
|
|
20240829,175200,1348512680,17950,17950,17950,17950,0
|
|
20240829,175100,1348512680,17950,17950,17950,17950,0
|
|
20240829,175000,1348512680,17950,17950,17950,17950,0
|
|
20240829,174900,1348512680,17950,17950,17950,17950,0
|
|
20240829,174800,1348512680,17950,17950,17950,17950,0
|
|
20240829,174700,1348512680,17950,17950,17950,17950,0
|
|
20240829,174600,1348512680,17950,17950,17950,17950,0
|
|
20240829,174500,1348512680,17950,17950,17950,17950,0
|
|
20240829,174400,1348512680,17950,17950,17950,17950,0
|
|
20240829,174300,1348512680,17950,17950,17950,17950,0
|
|
20240829,174200,1348512680,17950,17950,17950,17950,0
|
|
20240829,174100,1348512680,17950,17950,17950,17950,0
|
|
20240829,174000,1348512680,17950,17950,17950,17950,0
|
|
20240829,173900,1348512680,17950,17950,17950,17950,0
|
|
20240829,173800,1348512680,17950,17950,17950,17950,0
|
|
20240829,173700,1348512680,17950,17950,17950,17950,0
|
|
20240829,173600,1348512680,17950,17950,17950,17950,0
|
|
20240829,173500,1348512680,17950,17950,17950,17950,0
|
|
20240829,173400,1348512680,17950,17950,17950,17950,0
|
|
20240829,173300,1348512680,17950,17950,17950,17950,0
|
|
20240829,173200,1348512680,17950,17950,17950,17950,0
|
|
20240829,173100,1348512680,17950,17950,17950,17950,0
|
|
20240829,173000,1348512680,17950,17950,17950,17950,0
|
|
20240829,172900,1348512680,17950,17950,17950,17950,0
|
|
20240829,172800,1348512680,17950,17950,17950,17950,0
|
|
20240829,172700,1348512680,17950,17950,17950,17950,0
|
|
20240829,172600,1348512680,17950,17950,17950,17950,858
|
|
20240829,172500,1348512680,17950,17950,17950,17950,0
|
|
20240829,172400,1348512680,17950,17950,17950,17950,0
|
|
20240829,172300,1348512680,17950,17950,17950,17950,0
|
|
20240829,172200,1348512680,17950,17950,17950,17950,0
|
|
20240829,172100,1348512680,17950,17950,17950,17950,0
|
|
20240829,172000,1348512680,17950,17950,17950,17950,0
|
|
20240829,171900,1348512680,17950,17950,17950,17950,0
|
|
20240829,171800,1348512680,17950,17950,17950,17950,0
|
|
20240829,171700,1348512680,17950,17950,17950,17950,0
|
|
20240829,171600,1348512680,17950,17950,17950,17950,0
|
|
20240829,171500,1348512680,17950,17950,17950,17950,0
|
|
20240829,171400,1348512680,17950,17950,17950,17950,0
|
|
20240829,171300,1348512680,17950,17950,17950,17950,0
|
|
20240829,171200,1348512680,17950,17950,17950,17950,0
|
|
20240829,171100,1348512680,17950,17950,17950,17950,0
|
|
20240829,171000,1348512680,17950,17950,17950,17950,0
|
|
20240829,170900,1348512680,17950,17950,17950,17950,0
|
|
20240829,170800,1348512680,17950,17950,17950,17950,0
|
|
20240829,170700,1348512680,17950,17950,17950,17950,0
|
|
20240829,170600,1348512680,17950,17950,17950,17950,0
|
|
20240829,170500,1348512680,17950,17950,17950,17950,0
|
|
20240829,170400,1348512680,17950,17950,17950,17950,0
|
|
20240829,170300,1348512680,17950,17950,17950,17950,0
|
|
20240829,170200,1348512680,17950,17950,17950,17950,0
|
|
20240829,170100,1348512680,17950,17950,17950,17950,0
|
|
20240829,170000,1348512680,17950,17950,17950,17950,0
|
|
20240829,165900,1348512680,17950,17950,17950,17950,0
|
|
20240829,165800,1348512680,17950,17950,17950,17950,0
|
|
20240829,165700,1348512680,17950,17950,17950,17950,0
|
|
20240829,165600,1348512680,17950,17950,17950,17950,858
|
|
20240829,165500,1348512680,17950,17950,17950,17950,0
|
|
20240829,165400,1348512680,17950,17950,17950,17950,0
|
|
20240829,165300,1348512680,17950,17950,17950,17950,0
|
|
20240829,165200,1348512680,17950,17950,17950,17950,0
|
|
20240829,165100,1348512680,17950,17950,17950,17950,0
|
|
20240829,165000,1348512680,17950,17950,17950,17950,0
|
|
20240829,164900,1348512680,17950,17950,17950,17950,0
|
|
20240829,164800,1348512680,17950,17950,17950,17950,0
|
|
20240829,164700,1348512680,17950,17950,17950,17950,0
|
|
20240829,164600,1348512680,17950,17950,17950,17950,0
|
|
20240829,164500,1348512680,17950,17950,17950,17950,0
|
|
20240829,164400,1348512680,17950,17950,17950,17950,0
|
|
20240829,164300,1348512680,17950,17950,17950,17950,0
|
|
20240829,164200,1348512680,17950,17950,17950,17950,0
|
|
20240829,164100,1348512680,17950,17950,17950,17950,0
|
|
20240829,164000,1348512680,17950,17950,17950,17950,0
|
|
20240829,163900,1348512680,17950,17950,17950,17950,0
|
|
20240829,163800,1348512680,17950,17950,17950,17950,0
|
|
20240829,163700,1348512680,17950,17950,17950,17950,0
|
|
20240829,163600,1348512680,17950,17950,17950,17950,0
|
|
20240829,163500,1348512680,17950,17950,17950,17950,0
|
|
20240829,163400,1348512680,17950,17950,17950,17950,0
|
|
20240829,163300,1348512680,17950,17950,17950,17950,0
|
|
20240829,163200,1348512680,17950,17950,17950,17950,0
|
|
20240829,163100,1348512680,17950,17950,17950,17950,0
|
|
20240829,163000,1348512680,17950,17950,17950,17950,0
|
|
20240829,162900,1348512680,17950,17950,17950,17950,0
|
|
20240829,162800,1348512680,17950,17950,17950,17950,0
|
|
20240829,162700,1348512680,17950,17950,17950,17950,0
|
|
20240829,162600,1348512680,17950,17950,17950,17950,858
|
|
20240829,162500,1348512680,17950,17950,17950,17950,0
|
|
20240829,162400,1348512680,17950,17950,17950,17950,0
|
|
20240829,162300,1348512680,17950,17950,17950,17950,0
|
|
20240829,162200,1348512680,17950,17950,17950,17950,0
|
|
20240829,162100,1348512680,17950,17950,17950,17950,0
|
|
20240829,162000,1348512680,17950,17950,17950,17950,0
|
|
20240829,161900,1348512680,17950,17950,17950,17950,0
|
|
20240829,161800,1348512680,17950,17950,17950,17950,0
|
|
20240829,161700,1348512680,17950,17950,17950,17950,0
|
|
20240829,161600,1348512680,17950,17950,17950,17950,0
|
|
20240829,161500,1348512680,17950,17950,17950,17950,0
|
|
20240829,161400,1348512680,17950,17950,17950,17950,0
|
|
20240829,161300,1348512680,17950,17950,17950,17950,0
|
|
20240829,161200,1348512680,17950,17950,17950,17950,0
|
|
20240829,161100,1348512680,17950,17950,17950,17950,0
|
|
20240829,161000,1348512680,17950,17950,17950,17950,0
|
|
20240829,160900,1348512680,17950,17950,17950,17950,0
|
|
20240829,160800,1348512680,17950,17950,17950,17950,0
|
|
20240829,160700,1348512680,17950,17950,17950,17950,0
|
|
20240829,160600,1348512680,17950,17950,17950,17950,0
|
|
20240829,160500,1348512680,17950,17950,17950,17950,0
|
|
20240829,160400,1348512680,17950,17950,17950,17950,0
|
|
20240829,160300,1348512680,17950,17950,17950,17950,0
|
|
20240829,160200,1348512680,17950,17950,17950,17950,0
|
|
20240829,160100,1348512680,17950,17950,17950,17950,0
|
|
20240829,160000,1348512680,17950,17950,17950,17950,0
|
|
20240829,155900,1348512680,17950,17950,17950,17950,0
|
|
20240829,155800,1348512680,17950,17950,17950,17950,0
|
|
20240829,155700,1348512680,17950,17950,17950,17950,0
|
|
20240829,155600,1348512680,17950,17950,17950,17950,858
|
|
20240829,155500,1348512680,17950,17950,17950,17950,0
|
|
20240829,155400,1348512680,17950,17950,17950,17950,0
|
|
20240829,155300,1348512680,17950,17950,17950,17950,0
|
|
20240829,155200,1348512680,17950,17950,17950,17950,0
|
|
20240829,155100,1348512680,17950,17950,17950,17950,0
|
|
20240829,155000,1348512680,17950,17950,17950,17950,0
|
|
20240829,154900,1348512680,17950,17950,17950,17950,0
|
|
20240829,154800,1348512680,17950,17950,17950,17950,0
|
|
20240829,154700,1348512680,17950,17950,17950,17950,0
|
|
20240829,154600,1348512680,17950,17950,17950,17950,0
|
|
20240829,154500,1348512680,17950,17950,17950,17950,0
|
|
20240829,154400,1348512680,17950,17950,17950,17950,0
|
|
20240829,154300,1348512680,17950,17950,17950,17950,0
|
|
20240829,154200,1348512680,17950,17950,17950,17950,0
|
|
20240829,154100,1348512680,17950,17950,17950,17950,0
|
|
20240829,154000,1348512680,17950,17950,17950,17950,0
|
|
20240829,153900,1348512680,17950,17950,17950,17950,0
|
|
20240829,153800,1348512680,17950,17950,17950,17950,0
|
|
20240829,153700,1348512680,17950,17950,17950,17950,0
|
|
20240829,153600,1348512680,17950,17950,17950,17950,0
|
|
20240829,153500,1348512680,17950,17950,17950,17950,0
|
|
20240829,153400,1348512680,17950,17950,17950,17950,0
|
|
20240829,153300,1348512680,17950,17950,17950,17950,0
|
|
20240829,153200,1348512680,17950,17950,17950,17950,0
|
|
20240829,153100,1348512680,17950,17950,17950,17950,0
|
|
20240829,153000,1348512680,17950,17950,17950,17950,858
|
|
20240829,152900,1333111580,17950,17950,17950,17950,0
|
|
20240829,152800,1333111580,17950,17950,17950,17950,0
|
|
20240829,152700,1333111580,17950,17950,17950,17950,0
|
|
20240829,152600,1333111580,17950,17950,17950,17950,0
|
|
20240829,152500,1333111580,17950,17950,17950,17950,0
|
|
20240829,152400,1333111580,17950,17950,17950,17950,0
|
|
20240829,152300,1333111580,17950,17950,17950,17950,0
|
|
20240829,152200,1333111580,17950,17950,17950,17950,0
|
|
20240829,152100,1333111580,17950,17950,17950,17950,0
|
|
20240829,152000,1333111580,17950,17950,17950,17950,0
|
|
20240829,151900,1333111580,17950,17970,17990,17950,66
|
|
20240829,151800,1331924960,18000,18000,18000,18000,0
|
|
20240829,151700,1331924960,18000,18000,18000,18000,0
|
|
20240829,151600,1331924960,18000,18000,18000,18000,0
|
|
20240829,151500,1331924960,18000,17990,18010,17960,52
|
|
20240829,151400,1330989520,17960,17950,17980,17950,186
|
|
20240829,151300,1327647940,17950,17910,17950,17890,131
|
|
20240829,151200,1325300730,17920,17890,17920,17890,228
|
|
20240829,151100,1321216670,17920,17920,17920,17920,5
|
|
20240829,151000,1321127070,17920,17890,17920,17880,216
|
|
20240829,150900,1317262680,17890,17890,17890,17890,1
|
|
20240829,150800,1317244790,17890,17890,17890,17890,109
|
|
20240829,150700,1315294780,17890,17910,17910,17890,63
|
|
20240829,150600,1314166820,17910,17930,17930,17910,64
|
|
20240829,150500,1313020100,17940,17950,17950,17940,387
|
|
20240829,150400,1306074780,17950,17950,17950,17950,0
|
|
20240829,150300,1306074780,17950,17960,17960,17950,173
|
|
20240829,150200,1302967770,17960,17980,17980,17960,256
|
|
20240829,150100,1298368060,17980,17980,17980,17980,128
|
|
20240829,150000,1296066620,17980,17980,17980,17980,47
|
|
20240829,145900,1295221560,18010,18010,18010,18010,50
|
|
20240829,145800,1294321060,18010,18010,18010,18010,10
|
|
20240829,145700,1294140960,18010,18010,18010,18010,41
|
|
20240829,145600,1293402550,18010,18010,18010,18010,51
|
|
20240829,145500,1292484040,18030,18000,18030,18000,9
|
|
20240829,145400,1292321910,18000,17980,18000,17980,98
|
|
20240829,145300,1290558030,17980,17980,17980,17980,0
|
|
20240829,145200,1290558030,17980,18000,18000,17980,40
|
|
20240829,145100,1289838270,18000,18000,18000,18000,395
|
|
20240829,145000,1282728270,17980,17980,17980,17980,0
|
|
20240829,144900,1282728270,17980,17980,17980,17980,110
|
|
20240829,144800,1280750470,17980,18030,18030,17980,48
|
|
20240829,144700,1279886530,18030,17990,18030,17980,306
|
|
20240829,144600,1274381520,17990,18000,18000,17990,153
|
|
20240829,144500,1271628850,17990,17990,17990,17990,2
|
|
20240829,144400,1271592870,18030,18030,18030,18030,1
|
|
20240829,144300,1271574840,18030,18000,18030,18000,22
|
|
20240829,144200,1271178800,18000,18000,18000,18000,332
|
|
20240829,144100,1265202800,18000,18000,18000,18000,5
|
|
20240829,144000,1265112800,18020,18020,18020,18020,5
|
|
20240829,143900,1265022700,18060,18000,18060,17990,303
|
|
20240829,143800,1259571480,18000,18000,18000,17980,502
|
|
20240829,143700,1250545140,18000,18030,18030,18000,219
|
|
20240829,143600,1246602810,18030,18040,18040,18030,153
|
|
20240829,143500,1243844070,18040,18030,18040,18030,4
|
|
20240829,143400,1243771930,18090,18090,18090,18090,43
|
|
20240829,143300,1242994060,18090,18000,18090,18000,101
|
|
20240829,143200,1241174470,17970,17970,17970,17970,199
|
|
20240829,143100,1237598440,17970,18000,18000,17970,183
|
|
20240829,143000,1234308790,18040,18070,18070,18000,991
|
|
20240829,142900,1216434740,18080,18150,18150,18080,313
|
|
20240829,142800,1210765360,18100,18170,18170,18100,114
|
|
20240829,142700,1208697710,18170,18140,18200,18140,55
|
|
20240829,142600,1207698690,18140,18140,18140,18140,201
|
|
20240829,142500,1204052550,18030,18060,18060,18030,345
|
|
20240829,142400,1197826250,18160,18200,18200,18050,1695
|
|
20240829,142300,1167132570,18240,18200,18240,18180,1111
|
|
20240829,142200,1146914790,18210,18130,18210,18130,2325
|
|
20240829,142100,1104692490,18140,17940,18140,17940,3055
|
|
20240829,142000,1049387700,17950,17930,17950,17930,296
|
|
20240829,141900,1044077730,17950,17890,17950,17890,1337
|
|
20240829,141800,1020140000,17900,17830,17900,17830,182
|
|
20240829,141700,1016884570,17890,17830,17890,17830,1450
|
|
20240829,141600,991007740,17820,17820,17820,17820,6
|
|
20240829,141500,990900820,17820,17810,17820,17810,116
|
|
20240829,141400,988834210,17810,17810,17810,17810,2
|
|
20240829,141300,988798590,17800,17780,17800,17780,261
|
|
20240829,141200,984156010,17770,17770,17770,17770,0
|
|
20240829,141100,984156010,17770,17770,17770,17770,50
|
|
20240829,141000,983267510,17770,17780,17780,17770,51
|
|
20240829,140900,982361210,17770,17780,17780,17770,4
|
|
20240829,140800,982290120,17780,17780,17780,17780,37
|
|
20240829,140700,981632260,17780,17780,17780,17780,0
|
|
20240829,140600,981632260,17780,17800,17800,17780,203
|
|
20240829,140500,978022860,17780,17780,17780,17780,0
|
|
20240829,140400,978022860,17780,17780,17780,17780,1
|
|
20240829,140300,978005080,17790,17790,17790,17790,100
|
|
20240829,140200,976226080,17790,17790,17790,17790,0
|
|
20240829,140100,976226080,17790,17830,17830,17790,14
|
|
20240829,140000,975976900,17830,17830,17830,17830,3
|
|
20240829,135900,975923410,17830,17830,17830,17830,0
|
|
20240829,135800,975923410,17830,17830,17830,17830,5
|
|
20240829,135700,975834260,17830,17830,17830,17830,120
|
|
20240829,135600,973694660,17830,17830,17830,17830,0
|
|
20240829,135500,973694660,17830,17800,17830,17800,157
|
|
20240829,135400,970897400,17800,17780,17800,17780,428
|
|
20240829,135300,963287520,17780,17780,17780,17780,13
|
|
20240829,135200,963056380,17740,17780,17780,17740,1951
|
|
20240829,135100,928413250,17780,17780,17780,17780,15
|
|
20240829,135000,928146550,17780,17780,17780,17780,0
|
|
20240829,134900,928146550,17780,17780,17780,17780,176
|
|
20240829,134800,925017270,17780,17780,17780,17780,52
|
|
20240829,134700,924092710,17780,17780,17780,17780,32
|
|
20240829,134600,923523750,17780,17780,17780,17780,323
|
|
20240829,134500,917780810,17780,17780,17780,17780,1
|
|
20240829,134400,917763030,17790,17790,17790,17790,9
|
|
20240829,134300,917602920,17790,17790,17790,17790,1
|
|
20240829,134200,917585130,17790,17790,17790,17790,0
|
|
20240829,134100,917585130,17790,17790,17790,17790,5
|
|
20240829,134000,917496180,17790,17790,17790,17790,0
|
|
20240829,133900,917496180,17790,17790,17790,17790,85
|
|
20240829,133800,915984030,17780,17790,17790,17780,110
|
|
20240829,133700,914028130,17790,17830,17830,17790,310
|
|
20240829,133600,908512830,17840,17800,17840,17790,26
|
|
20240829,133500,908050000,17800,17830,17830,17800,6
|
|
20240829,133400,907943050,17830,17830,17830,17830,0
|
|
20240829,133300,907943050,17830,17830,17830,17830,30
|
|
20240829,133200,907408150,17840,17840,17840,17840,4
|
|
20240829,133100,907336790,17840,17840,17840,17840,31
|
|
20240829,133000,906783750,17840,17830,17840,17830,337
|
|
20240829,132900,900772240,17840,17840,17840,17840,50
|
|
20240829,132800,899880240,17840,17840,17840,17840,38
|
|
20240829,132700,899202320,17840,17840,17840,17840,11
|
|
20240829,132600,899006080,17850,17850,17850,17850,0
|
|
20240829,132500,899006080,17850,17850,17850,17850,0
|
|
20240829,132400,899006080,17850,17850,17850,17850,2
|
|
20240829,132300,898970380,17780,17780,17780,17780,0
|
|
20240829,132200,898970380,17780,17780,17780,17780,14
|
|
20240829,132100,898721460,17780,17780,17780,17780,0
|
|
20240829,132000,898721460,17780,17780,17780,17780,0
|
|
20240829,131900,898721460,17780,17790,17790,17780,22
|
|
20240829,131800,898330090,17770,17770,17770,17770,0
|
|
20240829,131700,898330090,17770,17770,17770,17770,0
|
|
20240829,131600,898330090,17770,17770,17770,17770,0
|
|
20240829,131500,898330090,17770,17770,17770,17770,0
|
|
20240829,131400,898330090,17770,17770,17770,17770,0
|
|
20240829,131300,898330090,17770,17770,17770,17770,0
|
|
20240829,131200,898330090,17770,17770,17770,17770,0
|
|
20240829,131100,898330090,17770,17770,17770,17770,0
|
|
20240829,131000,898330090,17770,17770,17770,17770,24
|
|
20240829,130900,897903610,17770,17770,17770,17770,0
|
|
20240829,130800,897903610,17770,17770,17770,17770,225
|
|
20240829,130700,893905360,17870,17870,17870,17870,0
|
|
20240829,130600,893905360,17870,17870,17870,17870,0
|
|
20240829,130500,893905360,17870,17780,17870,17770,81
|
|
20240829,130400,892465590,17780,17780,17780,17780,0
|
|
20240829,130300,892465590,17780,17800,17800,17780,551
|
|
20240829,130200,882664310,17800,17800,17800,17800,250
|
|
20240829,130100,878214310,17800,17800,17800,17800,75
|
|
20240829,130000,876879310,17800,17800,17800,17800,175
|
|
20240829,125900,873764310,17800,17810,17810,17800,462
|
|
20240829,125800,865540490,17820,17820,17820,17820,100
|
|
20240829,125700,863758490,17820,17810,17820,17810,204
|
|
20240829,125600,860125240,17800,17810,17810,17800,52
|
|
20240829,125500,859199620,17810,17810,17810,17810,330
|
|
20240829,125400,853322320,17810,17810,17810,17810,167
|
|
20240829,125300,850348050,17820,17820,17820,17820,2
|
|
20240829,125200,850312410,17820,17820,17820,17820,50
|
|
20240829,125100,849421410,17810,17820,17820,17810,58
|
|
20240829,125000,848388420,17810,17810,17810,17810,500
|
|
20240829,124900,839483420,17810,17810,17810,17810,1000
|
|
20240829,124800,821673420,17810,17810,17810,17810,2
|
|
20240829,124700,821637800,17810,17810,17820,17810,806
|
|
20240829,124600,807282930,17810,17820,17820,17810,77
|
|
20240829,124500,805911090,17830,17830,17830,17830,250
|
|
20240829,124400,801453590,17830,17840,17840,17830,393
|
|
20240829,124300,794443390,17840,17890,17890,17840,284
|
|
20240829,124200,789375130,17890,17850,17890,17850,14
|
|
20240829,124100,789124950,17850,17850,17850,17850,251
|
|
20240829,124000,784644600,17870,17870,17870,17870,0
|
|
20240829,123900,784644600,17870,17870,17880,17870,244
|
|
20240829,123800,780282780,17850,17850,17850,17850,350
|
|
20240829,123700,774035280,17850,17840,17850,17840,190
|
|
20240829,123600,770645180,17810,17810,17810,17810,0
|
|
20240829,123500,770645180,17810,17810,17810,17810,52
|
|
20240829,123400,769719060,17810,17810,17810,17810,0
|
|
20240829,123300,769719060,17810,17840,17840,17810,20
|
|
20240829,123200,769362770,17840,17840,17840,17840,1
|
|
20240829,123100,769344930,17810,17860,17860,17810,8
|
|
20240829,123000,769202240,17800,17800,17800,17800,0
|
|
20240829,122900,769202240,17800,17800,17800,17800,0
|
|
20240829,122800,769202240,17800,17800,17800,17800,10
|
|
20240829,122700,769024240,17800,17870,17870,17800,174
|
|
20240829,122600,765922990,17870,17870,17870,17870,0
|
|
20240829,122500,765922990,17870,17870,17870,17870,46
|
|
20240829,122400,765100970,17870,17870,17870,17870,0
|
|
20240829,122300,765100970,17870,17870,17870,17870,0
|
|
20240829,122200,765100970,17870,17870,17870,17870,5
|
|
20240829,122100,765011620,17870,17870,17870,17870,1
|
|
20240829,122000,764993750,17860,17860,17860,17860,106
|
|
20240829,121900,763100590,17850,17850,17850,17800,51
|
|
20240829,121800,762190290,17850,17850,17850,17850,0
|
|
20240829,121700,762190290,17850,17850,17850,17850,190
|
|
20240829,121600,758798790,17800,17800,17800,17800,0
|
|
20240829,121500,758798790,17800,17800,17800,17800,0
|
|
20240829,121400,758798790,17800,17800,17800,17800,0
|
|
20240829,121300,758798790,17800,17800,17800,17800,25
|
|
20240829,121200,758353790,17800,17800,17800,17800,31
|
|
20240829,121100,757801990,17800,17820,17820,17800,100
|
|
20240829,121000,756020010,17820,17820,17820,17820,0
|
|
20240829,120900,756020010,17820,17820,17820,17820,0
|
|
20240829,120800,756020010,17820,17820,17820,17820,0
|
|
20240829,120700,756020010,17820,17820,17820,17820,21
|
|
20240829,120600,755645790,17820,17820,17820,17820,1
|
|
20240829,120500,755627970,17800,17830,17830,17800,268
|
|
20240829,120400,750855860,17840,17870,17870,17840,70
|
|
20240829,120300,749607030,17840,17840,17840,17840,67
|
|
20240829,120200,748411750,17840,17840,17840,17840,0
|
|
20240829,120100,748411750,17840,17840,17840,17840,34
|
|
20240829,120000,747805190,17850,17850,17870,17850,35
|
|
20240829,115900,747180420,17880,17880,17880,17880,0
|
|
20240829,115800,747180420,17880,17880,17880,17880,0
|
|
20240829,115700,747180420,17880,17880,17880,17880,30
|
|
20240829,115600,746644020,17880,17880,17880,17880,0
|
|
20240829,115500,746644020,17880,17880,17880,17880,38
|
|
20240829,115400,745964580,17890,17890,17890,17890,146
|
|
20240829,115300,743352640,17890,17890,17890,17890,228
|
|
20240829,115200,739273720,17890,17890,17890,17890,0
|
|
20240829,115100,739273720,17890,17890,17890,17890,2
|
|
20240829,115000,739237940,17890,17890,17900,17890,70
|
|
20240829,114900,737985340,17900,17900,17900,17900,1
|
|
20240829,114800,737967440,17890,17890,17890,17890,0
|
|
20240829,114700,737967440,17890,17890,17890,17890,99
|
|
20240829,114600,736196330,17890,17880,17890,17880,171
|
|
20240829,114500,733137550,17840,17840,17840,17840,0
|
|
20240829,114400,733137550,17840,17850,17850,17840,263
|
|
20240829,114300,728445530,17880,17880,17880,17880,0
|
|
20240829,114200,728445530,17880,17880,17880,17880,69
|
|
20240829,114100,727211810,17880,17870,17880,17870,28
|
|
20240829,114000,726711340,17840,17840,17840,17840,30
|
|
20240829,113900,726176140,17870,17850,17870,17850,211
|
|
20240829,113800,722409450,17850,17840,17850,17840,36
|
|
20240829,113700,721767060,17840,17840,17840,17840,17
|
|
20240829,113600,721463780,17840,17850,17850,17840,131
|
|
20240829,113500,719125440,17850,17850,17850,17850,71
|
|
20240829,113400,717858090,17860,17860,17860,17860,2
|
|
20240829,113300,717822370,17800,17800,17800,17800,0
|
|
20240829,113200,717822370,17800,17800,17800,17800,1
|
|
20240829,113100,717804570,17840,17840,17840,17840,87
|
|
20240829,113000,716252490,17840,17850,17850,17840,123
|
|
20240829,112900,714057480,17840,17840,17840,17840,186
|
|
20240829,112800,710739240,17840,17840,17840,17840,10
|
|
20240829,112700,710560840,17840,17850,17850,17840,6
|
|
20240829,112600,710453780,17850,17840,17850,17840,57
|
|
20240829,112500,709436340,17820,17820,17820,17820,0
|
|
20240829,112400,709436340,17820,17780,17830,17780,639
|
|
20240829,112300,698058780,17750,17780,17780,17750,50
|
|
20240829,112200,697170630,17780,17790,17790,17780,11
|
|
20240829,112100,696974950,17800,17800,17800,17800,60
|
|
20240829,112000,695906950,17800,17820,17820,17800,30
|
|
20240829,111900,695372570,17820,17820,17820,17820,4
|
|
20240829,111800,695301290,17800,17800,17800,17800,44
|
|
20240829,111700,694518090,17800,17800,17800,17800,0
|
|
20240829,111600,694518090,17800,17800,17800,17800,0
|
|
20240829,111500,694518090,17800,17800,17800,17800,5
|
|
20240829,111400,694429090,17820,17820,17820,17820,20
|
|
20240829,111300,694072690,17820,17820,17820,17750,404
|
|
20240829,111200,686901410,17740,17750,17820,17740,1604
|
|
20240829,111100,658434130,17750,17760,17760,17750,520
|
|
20240829,111000,649200130,17760,17760,17760,17760,200
|
|
20240829,110900,645648130,17760,17850,17850,17750,469
|
|
20240829,110800,637321660,17770,17790,17790,17770,1540
|
|
20240829,110700,609950550,17780,17800,17800,17780,1000
|
|
20240829,110600,592167000,17820,17810,17820,17800,666
|
|
20240829,110500,580309230,17820,17820,17820,17820,35
|
|
20240829,110400,579685530,17820,17830,17830,17820,600
|
|
20240829,110300,568991530,17840,17850,17850,17840,450
|
|
20240829,110200,560961430,17890,17860,17890,17860,41
|
|
20240829,110100,560228960,17860,17860,17860,17850,301
|
|
20240829,110000,554855750,17860,17890,17890,17860,106
|
|
20240829,105900,552961480,17890,17890,17890,17890,0
|
|
20240829,105800,552961480,17890,17910,17910,17890,308
|
|
20240829,105700,547447580,17920,17920,17920,17920,83
|
|
20240829,105600,545960220,17920,17920,17920,17920,57
|
|
20240829,105500,544938780,17920,17920,17920,17920,0
|
|
20240829,105400,544938780,17920,17920,17920,17920,0
|
|
20240829,105300,544938780,17920,17960,17960,17920,650
|
|
20240829,105200,533283480,17930,17930,17930,17930,0
|
|
20240829,105100,533283480,17930,17930,17930,17930,0
|
|
20240829,105000,533283480,17930,18000,18000,17930,48
|
|
20240829,104900,532421830,18030,18000,18030,17940,122
|
|
20240829,104800,530231920,18030,18030,18030,18030,41
|
|
20240829,104700,529492690,17950,18000,18000,17950,130
|
|
20240829,104600,527158830,18030,18030,18030,18030,2
|
|
20240829,104500,527122770,18050,18060,18060,17990,197
|
|
20240829,104400,523577770,18070,18060,18080,18060,101
|
|
20240829,104300,521752840,18010,18010,18010,18010,36
|
|
20240829,104200,521104480,18010,18010,18010,18010,6
|
|
20240829,104100,520996420,18010,18010,18010,18010,0
|
|
20240829,104000,520996420,18010,18010,18010,18010,39
|
|
20240829,103900,520294030,18060,18000,18060,17990,236
|
|
20240829,103800,516047970,18000,18000,18000,18000,294
|
|
20240829,103700,510755970,18000,18000,18000,18000,1
|
|
20240829,103600,510737970,17950,17950,17950,17950,51
|
|
20240829,103500,509822520,17950,17950,17950,17950,12
|
|
20240829,103400,509607120,17950,17950,17950,17950,1
|
|
20240829,103300,509589170,17950,17980,17980,17950,48
|
|
20240829,103200,508727240,17980,18030,18030,17980,684
|
|
20240829,103100,496422630,18010,18010,18010,18010,0
|
|
20240829,103000,496422630,18010,18010,18010,18010,0
|
|
20240829,102900,496422630,18010,18010,18010,18010,0
|
|
20240829,102800,496422630,18010,18010,18010,18010,101
|
|
20240829,102700,494603620,18010,18090,18090,18010,7
|
|
20240829,102600,494477390,18090,18090,18090,18090,39
|
|
20240829,102500,493771880,18090,18030,18090,18030,15
|
|
20240829,102400,493500590,17980,17980,17980,17980,0
|
|
20240829,102300,493500590,17980,17980,17980,17980,0
|
|
20240829,102200,493500590,17980,17980,17980,17980,3
|
|
20240829,102100,493446650,17980,18040,18040,17980,311
|
|
20240829,102000,487854000,17980,17980,17980,17980,0
|
|
20240829,101900,487854000,17980,18040,18040,17980,6
|
|
20240829,101800,487746000,18040,18040,18040,18040,1
|
|
20240829,101700,487727960,17990,17990,17990,17990,100
|
|
20240829,101600,485928960,17990,18050,18050,17990,450
|
|
20240829,101500,477829520,18010,18010,18010,18010,2
|
|
20240829,101400,477793500,18010,18010,18030,18000,541
|
|
20240829,101300,468043620,18010,18030,18030,18010,94
|
|
20240829,101200,466349620,18030,18050,18050,18030,125
|
|
20240829,101100,464095600,18050,18050,18050,18050,0
|
|
20240829,101000,464095600,18050,18050,18050,18050,40
|
|
20240829,100900,463373600,18050,18100,18100,18050,357
|
|
20240829,100800,456922650,18070,18100,18100,18070,505
|
|
20240829,100700,447790310,18130,18120,18130,18100,212
|
|
20240829,100600,443950910,18120,18120,18120,18110,244
|
|
20240829,100500,439530890,18120,18120,18130,18110,207
|
|
20240829,100400,435781200,18110,18100,18110,18080,738
|
|
20240829,100300,422432550,18080,18090,18100,18080,288
|
|
20240829,100200,417223740,18040,18000,18040,18000,157
|
|
20240829,100100,414393630,18010,17970,18010,17970,608
|
|
20240829,100000,403455490,17910,17910,17910,17910,51
|
|
20240829,095900,402542080,17900,17910,17910,17900,338
|
|
20240829,095800,396488860,17910,17970,17970,17910,1048
|
|
20240829,095700,377718220,17910,17950,17950,17900,375
|
|
20240829,095600,371001970,17890,17890,17890,17890,3
|
|
20240829,095500,370948300,17890,17890,17890,17890,60
|
|
20240829,095400,369874900,17870,17880,17890,17870,71
|
|
20240829,095300,368605150,17870,17860,17870,17860,71
|
|
20240829,095200,367336780,17860,17860,17860,17860,77
|
|
20240829,095100,365961560,17860,17870,17870,17860,36
|
|
20240829,095000,365318430,17870,17870,17870,17870,43
|
|
20240829,094900,364550020,17880,17900,17900,17880,109
|
|
20240829,094800,362599050,17900,17900,17900,17900,2
|
|
20240829,094700,362563250,17900,17900,17900,17900,6
|
|
20240829,094600,362455850,17870,17870,17870,17870,5
|
|
20240829,094500,362366500,17900,17890,17900,17890,16
|
|
20240829,094400,362080210,17870,17870,17870,17870,100
|
|
20240829,094300,360293210,17890,17900,17910,17890,13
|
|
20240829,094200,360060510,17940,17850,17940,17840,1101
|
|
20240829,094100,340318390,17830,17830,17830,17830,0
|
|
20240829,094000,340318390,17830,17950,17970,17830,1225
|
|
20240829,093900,318422290,17950,17950,17950,17950,61
|
|
20240829,093800,317327340,17950,17950,17950,17890,587
|
|
20240829,093700,306791930,17880,17880,17880,17880,9
|
|
20240829,093600,306631010,17870,17880,17880,17870,325
|
|
20240829,093500,300822510,17880,17880,17880,17880,30
|
|
20240829,093400,300286110,17870,17950,17970,17870,440
|
|
20240829,093300,292417130,17930,17930,17930,17930,25
|
|
20240829,093200,291968880,17930,17940,17940,17930,10
|
|
20240829,093100,291789530,17940,17940,18000,17900,28
|
|
20240829,093000,291287000,17900,17850,17900,17790,756
|
|
20240829,092900,277771360,17850,17850,17850,17780,223
|
|
20240829,092800,273798350,17790,17850,17850,17790,301
|
|
20240829,092700,268440750,17860,17810,17860,17800,1196
|
|
20240829,092600,247142030,17800,17810,17810,17800,572
|
|
20240829,092500,236960310,17810,17850,17850,17800,425
|
|
20240829,092400,229391300,17850,17870,17870,17850,149
|
|
20240829,092300,226730010,17890,17850,17890,17850,80
|
|
20240829,092200,225300530,17850,17850,17850,17850,82
|
|
20240829,092100,223836830,17850,17850,17850,17850,12
|
|
20240829,092000,223622630,17870,17800,17870,17800,607
|
|
20240829,091900,212817890,17800,17800,17870,17800,578
|
|
20240829,091800,202529280,17850,17880,17880,17800,172
|
|
20240829,091700,199466260,17900,17850,17900,17780,463
|
|
20240829,091600,191222230,17850,17850,17890,17850,61
|
|
20240829,091500,190132980,17850,17850,17850,17850,244
|
|
20240829,091400,185777580,17890,17880,17890,17850,93
|
|
20240829,091300,184116230,17870,17850,17870,17830,224
|
|
20240829,091200,180117670,17850,17890,17890,17730,252
|
|
20240829,091100,175626760,17860,17860,17860,17860,30
|
|
20240829,091000,175090960,17860,17980,18000,17600,3280
|
|
20240829,090900,116625350,17930,17910,17980,17910,213
|
|
20240829,090800,112806140,17910,17930,17930,17910,348
|
|
20240829,090700,106571860,17930,17990,17990,17930,529
|
|
20240829,090600,97076900,17990,17920,18010,17920,47
|
|
20240829,090500,96233140,17920,17950,18020,17900,203
|
|
20240829,090400,92596860,17990,17890,18000,17870,2813
|
|
20240829,090300,42226130,17950,17950,17950,17890,115
|
|
20240829,090200,40167400,17970,17980,17980,17900,149
|
|
20240829,090100,37498670,18000,18030,18030,17900,505
|
|
20240829,090000,28421990,18050,18100,18100,18050,1572
|