757 lines
40 KiB
CSV
757 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,213400,5135728350,23800,23800,23800,23800,2588
|
|
20240802,213300,5135728350,23800,23800,23800,23800,0
|
|
20240802,213200,5135728350,23800,23800,23800,23800,0
|
|
20240802,213100,5135728350,23800,23800,23800,23800,0
|
|
20240802,213000,5135728350,23800,23800,23800,23800,0
|
|
20240802,212900,5135728350,23800,23800,23800,23800,0
|
|
20240802,212800,5135728350,23800,23800,23800,23800,0
|
|
20240802,212700,5135728350,23800,23800,23800,23800,0
|
|
20240802,212600,5135728350,23800,23800,23800,23800,0
|
|
20240802,212500,5135728350,23800,23800,23800,23800,0
|
|
20240802,212400,5135728350,23800,23800,23800,23800,0
|
|
20240802,212300,5135728350,23800,23800,23800,23800,0
|
|
20240802,212200,5135728350,23800,23800,23800,23800,0
|
|
20240802,212100,5135728350,23800,23800,23800,23800,0
|
|
20240802,212000,5135728350,23800,23800,23800,23800,0
|
|
20240802,211900,5135728350,23800,23800,23800,23800,0
|
|
20240802,211800,5135728350,23800,23800,23800,23800,0
|
|
20240802,211700,5135728350,23800,23800,23800,23800,0
|
|
20240802,211600,5135728350,23800,23800,23800,23800,0
|
|
20240802,211500,5135728350,23800,23800,23800,23800,0
|
|
20240802,211400,5135728350,23800,23800,23800,23800,0
|
|
20240802,211300,5135728350,23800,23800,23800,23800,0
|
|
20240802,211200,5135728350,23800,23800,23800,23800,0
|
|
20240802,211100,5135728350,23800,23800,23800,23800,0
|
|
20240802,211000,5135728350,23800,23800,23800,23800,0
|
|
20240802,210900,5135728350,23800,23800,23800,23800,0
|
|
20240802,210800,5135728350,23800,23800,23800,23800,0
|
|
20240802,210700,5135728350,23800,23800,23800,23800,0
|
|
20240802,210600,5135728350,23800,23800,23800,23800,0
|
|
20240802,210500,5135728350,23800,23800,23800,23800,0
|
|
20240802,210400,5135728350,23800,23800,23800,23800,2588
|
|
20240802,210300,5135728350,23800,23800,23800,23800,0
|
|
20240802,210200,5135728350,23800,23800,23800,23800,0
|
|
20240802,210100,5135728350,23800,23800,23800,23800,0
|
|
20240802,210000,5135728350,23800,23800,23800,23800,0
|
|
20240802,205900,5135728350,23800,23800,23800,23800,0
|
|
20240802,205800,5135728350,23800,23800,23800,23800,0
|
|
20240802,205700,5135728350,23800,23800,23800,23800,0
|
|
20240802,205600,5135728350,23800,23800,23800,23800,0
|
|
20240802,205500,5135728350,23800,23800,23800,23800,0
|
|
20240802,205400,5135728350,23800,23800,23800,23800,0
|
|
20240802,205300,5135728350,23800,23800,23800,23800,0
|
|
20240802,205200,5135728350,23800,23800,23800,23800,0
|
|
20240802,205100,5135728350,23800,23800,23800,23800,0
|
|
20240802,205000,5135728350,23800,23800,23800,23800,0
|
|
20240802,204900,5135728350,23800,23800,23800,23800,0
|
|
20240802,204800,5135728350,23800,23800,23800,23800,0
|
|
20240802,204700,5135728350,23800,23800,23800,23800,0
|
|
20240802,204600,5135728350,23800,23800,23800,23800,0
|
|
20240802,204500,5135728350,23800,23800,23800,23800,0
|
|
20240802,204400,5135728350,23800,23800,23800,23800,0
|
|
20240802,204300,5135728350,23800,23800,23800,23800,0
|
|
20240802,204200,5135728350,23800,23800,23800,23800,0
|
|
20240802,204100,5135728350,23800,23800,23800,23800,0
|
|
20240802,204000,5135728350,23800,23800,23800,23800,0
|
|
20240802,203900,5135728350,23800,23800,23800,23800,0
|
|
20240802,203800,5135728350,23800,23800,23800,23800,0
|
|
20240802,203700,5135728350,23800,23800,23800,23800,0
|
|
20240802,203600,5135728350,23800,23800,23800,23800,0
|
|
20240802,203500,5135728350,23800,23800,23800,23800,0
|
|
20240802,203400,5135728350,23800,23800,23800,23800,2588
|
|
20240802,203300,5135728350,23800,23800,23800,23800,0
|
|
20240802,203200,5135728350,23800,23800,23800,23800,0
|
|
20240802,203100,5135728350,23800,23800,23800,23800,0
|
|
20240802,203000,5135728350,23800,23800,23800,23800,0
|
|
20240802,202900,5135728350,23800,23800,23800,23800,0
|
|
20240802,202800,5135728350,23800,23800,23800,23800,0
|
|
20240802,202700,5135728350,23800,23800,23800,23800,0
|
|
20240802,202600,5135728350,23800,23800,23800,23800,0
|
|
20240802,202500,5135728350,23800,23800,23800,23800,0
|
|
20240802,202400,5135728350,23800,23800,23800,23800,0
|
|
20240802,202300,5135728350,23800,23800,23800,23800,0
|
|
20240802,202200,5135728350,23800,23800,23800,23800,0
|
|
20240802,202100,5135728350,23800,23800,23800,23800,0
|
|
20240802,202000,5135728350,23800,23800,23800,23800,0
|
|
20240802,201900,5135728350,23800,23800,23800,23800,0
|
|
20240802,201800,5135728350,23800,23800,23800,23800,0
|
|
20240802,201700,5135728350,23800,23800,23800,23800,0
|
|
20240802,201600,5135728350,23800,23800,23800,23800,0
|
|
20240802,201500,5135728350,23800,23800,23800,23800,0
|
|
20240802,201400,5135728350,23800,23800,23800,23800,0
|
|
20240802,201300,5135728350,23800,23800,23800,23800,0
|
|
20240802,201200,5135728350,23800,23800,23800,23800,0
|
|
20240802,201100,5135728350,23800,23800,23800,23800,0
|
|
20240802,201000,5135728350,23800,23800,23800,23800,0
|
|
20240802,200900,5135728350,23800,23800,23800,23800,0
|
|
20240802,200800,5135728350,23800,23800,23800,23800,0
|
|
20240802,200700,5135728350,23800,23800,23800,23800,0
|
|
20240802,200600,5135728350,23800,23800,23800,23800,0
|
|
20240802,200500,5135728350,23800,23800,23800,23800,0
|
|
20240802,200400,5135728350,23800,23800,23800,23800,2588
|
|
20240802,200300,5135728350,23800,23800,23800,23800,0
|
|
20240802,200200,5135728350,23800,23800,23800,23800,0
|
|
20240802,200100,5135728350,23800,23800,23800,23800,0
|
|
20240802,200000,5135728350,23800,23800,23800,23800,0
|
|
20240802,195900,5135728350,23800,23800,23800,23800,0
|
|
20240802,195800,5135728350,23800,23800,23800,23800,0
|
|
20240802,195700,5135728350,23800,23800,23800,23800,0
|
|
20240802,195600,5135728350,23800,23800,23800,23800,0
|
|
20240802,195500,5135728350,23800,23800,23800,23800,0
|
|
20240802,195400,5135728350,23800,23800,23800,23800,0
|
|
20240802,195300,5135728350,23800,23800,23800,23800,0
|
|
20240802,195200,5135728350,23800,23800,23800,23800,0
|
|
20240802,195100,5135728350,23800,23800,23800,23800,0
|
|
20240802,195000,5135728350,23800,23800,23800,23800,0
|
|
20240802,194900,5135728350,23800,23800,23800,23800,0
|
|
20240802,194800,5135728350,23800,23800,23800,23800,0
|
|
20240802,194700,5135728350,23800,23800,23800,23800,0
|
|
20240802,194600,5135728350,23800,23800,23800,23800,0
|
|
20240802,194500,5135728350,23800,23800,23800,23800,0
|
|
20240802,194400,5135728350,23800,23800,23800,23800,0
|
|
20240802,194300,5135728350,23800,23800,23800,23800,0
|
|
20240802,194200,5135728350,23800,23800,23800,23800,0
|
|
20240802,194100,5135728350,23800,23800,23800,23800,0
|
|
20240802,194000,5135728350,23800,23800,23800,23800,0
|
|
20240802,193900,5135728350,23800,23800,23800,23800,0
|
|
20240802,193800,5135728350,23800,23800,23800,23800,0
|
|
20240802,193700,5135728350,23800,23800,23800,23800,0
|
|
20240802,193600,5135728350,23800,23800,23800,23800,0
|
|
20240802,193500,5135728350,23800,23800,23800,23800,0
|
|
20240802,193400,5135728350,23800,23800,23800,23800,2588
|
|
20240802,193300,5135728350,23800,23800,23800,23800,0
|
|
20240802,193200,5135728350,23800,23800,23800,23800,0
|
|
20240802,193100,5135728350,23800,23800,23800,23800,0
|
|
20240802,193000,5135728350,23800,23800,23800,23800,0
|
|
20240802,192900,5135728350,23800,23800,23800,23800,0
|
|
20240802,192800,5135728350,23800,23800,23800,23800,0
|
|
20240802,192700,5135728350,23800,23800,23800,23800,0
|
|
20240802,192600,5135728350,23800,23800,23800,23800,0
|
|
20240802,192500,5135728350,23800,23800,23800,23800,0
|
|
20240802,192400,5135728350,23800,23800,23800,23800,0
|
|
20240802,192300,5135728350,23800,23800,23800,23800,0
|
|
20240802,192200,5135728350,23800,23800,23800,23800,0
|
|
20240802,192100,5135728350,23800,23800,23800,23800,0
|
|
20240802,192000,5135728350,23800,23800,23800,23800,0
|
|
20240802,191900,5135728350,23800,23800,23800,23800,0
|
|
20240802,191800,5135728350,23800,23800,23800,23800,0
|
|
20240802,191700,5135728350,23800,23800,23800,23800,0
|
|
20240802,191600,5135728350,23800,23800,23800,23800,0
|
|
20240802,191500,5135728350,23800,23800,23800,23800,0
|
|
20240802,191400,5135728350,23800,23800,23800,23800,0
|
|
20240802,191300,5135728350,23800,23800,23800,23800,0
|
|
20240802,191200,5135728350,23800,23800,23800,23800,0
|
|
20240802,191100,5135728350,23800,23800,23800,23800,0
|
|
20240802,191000,5135728350,23800,23800,23800,23800,0
|
|
20240802,190900,5135728350,23800,23800,23800,23800,0
|
|
20240802,190800,5135728350,23800,23800,23800,23800,0
|
|
20240802,190700,5135728350,23800,23800,23800,23800,0
|
|
20240802,190600,5135728350,23800,23800,23800,23800,0
|
|
20240802,190500,5135728350,23800,23800,23800,23800,0
|
|
20240802,190400,5135728350,23800,23800,23800,23800,2588
|
|
20240802,190300,5135728350,23800,23800,23800,23800,0
|
|
20240802,190200,5135728350,23800,23800,23800,23800,0
|
|
20240802,190100,5135728350,23800,23800,23800,23800,0
|
|
20240802,190000,5135728350,23800,23800,23800,23800,0
|
|
20240802,185900,5135728350,23800,23800,23800,23800,0
|
|
20240802,185800,5135728350,23800,23800,23800,23800,0
|
|
20240802,185700,5135728350,23800,23800,23800,23800,0
|
|
20240802,185600,5135728350,23800,23800,23800,23800,0
|
|
20240802,185500,5135728350,23800,23800,23800,23800,0
|
|
20240802,185400,5135728350,23800,23800,23800,23800,0
|
|
20240802,185300,5135728350,23800,23800,23800,23800,0
|
|
20240802,185200,5135728350,23800,23800,23800,23800,0
|
|
20240802,185100,5135728350,23800,23800,23800,23800,0
|
|
20240802,185000,5135728350,23800,23800,23800,23800,0
|
|
20240802,184900,5135728350,23800,23800,23800,23800,0
|
|
20240802,184800,5135728350,23800,23800,23800,23800,0
|
|
20240802,184700,5135728350,23800,23800,23800,23800,0
|
|
20240802,184600,5135728350,23800,23800,23800,23800,0
|
|
20240802,184500,5135728350,23800,23800,23800,23800,0
|
|
20240802,184400,5135728350,23800,23800,23800,23800,0
|
|
20240802,184300,5135728350,23800,23800,23800,23800,0
|
|
20240802,184200,5135728350,23800,23800,23800,23800,0
|
|
20240802,184100,5135728350,23800,23800,23800,23800,0
|
|
20240802,184000,5135728350,23800,23800,23800,23800,0
|
|
20240802,183900,5135728350,23800,23800,23800,23800,0
|
|
20240802,183800,5135728350,23800,23800,23800,23800,0
|
|
20240802,183700,5135728350,23800,23800,23800,23800,0
|
|
20240802,183600,5135728350,23800,23800,23800,23800,0
|
|
20240802,183500,5135728350,23800,23800,23800,23800,0
|
|
20240802,183400,5135728350,23800,23800,23800,23800,2588
|
|
20240802,183300,5135728350,23800,23800,23800,23800,0
|
|
20240802,183200,5135728350,23800,23800,23800,23800,0
|
|
20240802,183100,5135728350,23800,23800,23800,23800,0
|
|
20240802,183000,5135728350,23800,23800,23800,23800,0
|
|
20240802,182900,5135728350,23800,23800,23800,23800,0
|
|
20240802,182800,5135728350,23800,23800,23800,23800,0
|
|
20240802,182700,5135728350,23800,23800,23800,23800,0
|
|
20240802,182600,5135728350,23800,23800,23800,23800,0
|
|
20240802,182500,5135728350,23800,23800,23800,23800,0
|
|
20240802,182400,5135728350,23800,23800,23800,23800,0
|
|
20240802,182300,5135728350,23800,23800,23800,23800,0
|
|
20240802,182200,5135728350,23800,23800,23800,23800,0
|
|
20240802,182100,5135728350,23800,23800,23800,23800,0
|
|
20240802,182000,5135728350,23800,23800,23800,23800,0
|
|
20240802,181900,5135728350,23800,23800,23800,23800,0
|
|
20240802,181800,5135728350,23800,23800,23800,23800,0
|
|
20240802,181700,5135728350,23800,23800,23800,23800,0
|
|
20240802,181600,5135728350,23800,23800,23800,23800,0
|
|
20240802,181500,5135728350,23800,23800,23800,23800,0
|
|
20240802,181400,5135728350,23800,23800,23800,23800,0
|
|
20240802,181300,5135728350,23800,23800,23800,23800,0
|
|
20240802,181200,5135728350,23800,23800,23800,23800,0
|
|
20240802,181100,5135728350,23800,23800,23800,23800,0
|
|
20240802,181000,5135728350,23800,23800,23800,23800,0
|
|
20240802,180900,5135728350,23800,23800,23800,23800,0
|
|
20240802,180800,5135728350,23800,23800,23800,23800,0
|
|
20240802,180700,5135728350,23800,23800,23800,23800,0
|
|
20240802,180600,5135728350,23800,23800,23800,23800,0
|
|
20240802,180500,5135728350,23800,23800,23800,23800,0
|
|
20240802,180400,5135728350,23800,23800,23800,23800,2588
|
|
20240802,180300,5135728350,23800,23800,23800,23800,0
|
|
20240802,180200,5135728350,23800,23800,23800,23800,0
|
|
20240802,180100,5135728350,23800,23800,23800,23800,0
|
|
20240802,180000,5135728350,23800,23800,23800,23800,0
|
|
20240802,175900,5135728350,23800,23800,23800,23800,0
|
|
20240802,175800,5135728350,23800,23800,23800,23800,0
|
|
20240802,175700,5135728350,23800,23800,23800,23800,0
|
|
20240802,175600,5135728350,23800,23800,23800,23800,0
|
|
20240802,175500,5135728350,23800,23800,23800,23800,0
|
|
20240802,175400,5135728350,23800,23800,23800,23800,0
|
|
20240802,175300,5135728350,23800,23800,23800,23800,0
|
|
20240802,175200,5135728350,23800,23800,23800,23800,0
|
|
20240802,175100,5135728350,23800,23800,23800,23800,0
|
|
20240802,175000,5135728350,23800,23800,23800,23800,0
|
|
20240802,174900,5135728350,23800,23800,23800,23800,0
|
|
20240802,174800,5135728350,23800,23800,23800,23800,0
|
|
20240802,174700,5135728350,23800,23800,23800,23800,0
|
|
20240802,174600,5135728350,23800,23800,23800,23800,0
|
|
20240802,174500,5135728350,23800,23800,23800,23800,0
|
|
20240802,174400,5135728350,23800,23800,23800,23800,0
|
|
20240802,174300,5135728350,23800,23800,23800,23800,0
|
|
20240802,174200,5135728350,23800,23800,23800,23800,0
|
|
20240802,174100,5135728350,23800,23800,23800,23800,0
|
|
20240802,174000,5135728350,23800,23800,23800,23800,0
|
|
20240802,173900,5135728350,23800,23800,23800,23800,0
|
|
20240802,173800,5135728350,23800,23800,23800,23800,0
|
|
20240802,173700,5135728350,23800,23800,23800,23800,0
|
|
20240802,173600,5135728350,23800,23800,23800,23800,0
|
|
20240802,173500,5135728350,23800,23800,23800,23800,0
|
|
20240802,173400,5135728350,23800,23800,23800,23800,2588
|
|
20240802,173300,5135728350,23800,23800,23800,23800,0
|
|
20240802,173200,5135728350,23800,23800,23800,23800,0
|
|
20240802,173100,5135728350,23800,23800,23800,23800,0
|
|
20240802,173000,5135728350,23800,23800,23800,23800,0
|
|
20240802,172900,5135728350,23800,23800,23800,23800,0
|
|
20240802,172800,5135728350,23800,23800,23800,23800,0
|
|
20240802,172700,5135728350,23800,23800,23800,23800,0
|
|
20240802,172600,5135728350,23800,23800,23800,23800,0
|
|
20240802,172500,5135728350,23800,23800,23800,23800,0
|
|
20240802,172400,5135728350,23800,23800,23800,23800,0
|
|
20240802,172300,5135728350,23800,23800,23800,23800,0
|
|
20240802,172200,5135728350,23800,23800,23800,23800,0
|
|
20240802,172100,5135728350,23800,23800,23800,23800,0
|
|
20240802,172000,5135728350,23800,23800,23800,23800,0
|
|
20240802,171900,5135728350,23800,23800,23800,23800,0
|
|
20240802,171800,5135728350,23800,23800,23800,23800,0
|
|
20240802,171700,5135728350,23800,23800,23800,23800,0
|
|
20240802,171600,5135728350,23800,23800,23800,23800,0
|
|
20240802,171500,5135728350,23800,23800,23800,23800,0
|
|
20240802,171400,5135728350,23800,23800,23800,23800,0
|
|
20240802,171300,5135728350,23800,23800,23800,23800,0
|
|
20240802,171200,5135728350,23800,23800,23800,23800,0
|
|
20240802,171100,5135728350,23800,23800,23800,23800,0
|
|
20240802,171000,5135728350,23800,23800,23800,23800,0
|
|
20240802,170900,5135728350,23800,23800,23800,23800,0
|
|
20240802,170800,5135728350,23800,23800,23800,23800,0
|
|
20240802,170700,5135728350,23800,23800,23800,23800,0
|
|
20240802,170600,5135728350,23800,23800,23800,23800,0
|
|
20240802,170500,5135728350,23800,23800,23800,23800,0
|
|
20240802,170400,5135728350,23800,23800,23800,23800,2588
|
|
20240802,170300,5135728350,23800,23800,23800,23800,0
|
|
20240802,170200,5135728350,23800,23800,23800,23800,0
|
|
20240802,170100,5135728350,23800,23800,23800,23800,0
|
|
20240802,170000,5135728350,23800,23800,23800,23800,0
|
|
20240802,165900,5135728350,23800,23800,23800,23800,0
|
|
20240802,165800,5135728350,23800,23800,23800,23800,0
|
|
20240802,165700,5135728350,23800,23800,23800,23800,0
|
|
20240802,165600,5135728350,23800,23800,23800,23800,0
|
|
20240802,165500,5135728350,23800,23800,23800,23800,0
|
|
20240802,165400,5135728350,23800,23800,23800,23800,0
|
|
20240802,165300,5135728350,23800,23800,23800,23800,0
|
|
20240802,165200,5135728350,23800,23800,23800,23800,0
|
|
20240802,165100,5135728350,23800,23800,23800,23800,0
|
|
20240802,165000,5135728350,23800,23800,23800,23800,0
|
|
20240802,164900,5135728350,23800,23800,23800,23800,0
|
|
20240802,164800,5135728350,23800,23800,23800,23800,0
|
|
20240802,164700,5135728350,23800,23800,23800,23800,0
|
|
20240802,164600,5135728350,23800,23800,23800,23800,0
|
|
20240802,164500,5135728350,23800,23800,23800,23800,0
|
|
20240802,164400,5135728350,23800,23800,23800,23800,0
|
|
20240802,164300,5135728350,23800,23800,23800,23800,0
|
|
20240802,164200,5135728350,23800,23800,23800,23800,0
|
|
20240802,164100,5135728350,23800,23800,23800,23800,0
|
|
20240802,164000,5135728350,23800,23800,23800,23800,0
|
|
20240802,163900,5135728350,23800,23800,23800,23800,0
|
|
20240802,163800,5135728350,23800,23800,23800,23800,0
|
|
20240802,163700,5135728350,23800,23800,23800,23800,0
|
|
20240802,163600,5135728350,23800,23800,23800,23800,0
|
|
20240802,163500,5135728350,23800,23800,23800,23800,0
|
|
20240802,163400,5135728350,23800,23800,23800,23800,2588
|
|
20240802,163300,5135728350,23800,23800,23800,23800,0
|
|
20240802,163200,5135728350,23800,23800,23800,23800,0
|
|
20240802,163100,5135728350,23800,23800,23800,23800,0
|
|
20240802,163000,5135728350,23800,23800,23800,23800,0
|
|
20240802,162900,5135728350,23800,23800,23800,23800,0
|
|
20240802,162800,5135728350,23800,23800,23800,23800,0
|
|
20240802,162700,5135728350,23800,23800,23800,23800,0
|
|
20240802,162600,5135728350,23800,23800,23800,23800,0
|
|
20240802,162500,5135728350,23800,23800,23800,23800,0
|
|
20240802,162400,5135728350,23800,23800,23800,23800,0
|
|
20240802,162300,5135728350,23800,23800,23800,23800,0
|
|
20240802,162200,5135728350,23800,23800,23800,23800,0
|
|
20240802,162100,5135728350,23800,23800,23800,23800,0
|
|
20240802,162000,5135728350,23800,23800,23800,23800,0
|
|
20240802,161900,5135728350,23800,23800,23800,23800,0
|
|
20240802,161800,5135728350,23800,23800,23800,23800,0
|
|
20240802,161700,5135728350,23800,23800,23800,23800,0
|
|
20240802,161600,5135728350,23800,23800,23800,23800,0
|
|
20240802,161500,5135728350,23800,23800,23800,23800,0
|
|
20240802,161400,5135728350,23800,23800,23800,23800,0
|
|
20240802,161300,5135728350,23800,23800,23800,23800,0
|
|
20240802,161200,5135728350,23800,23800,23800,23800,0
|
|
20240802,161100,5135728350,23800,23800,23800,23800,0
|
|
20240802,161000,5135728350,23800,23800,23800,23800,0
|
|
20240802,160900,5135728350,23800,23800,23800,23800,0
|
|
20240802,160800,5135728350,23800,23800,23800,23800,0
|
|
20240802,160700,5135728350,23800,23800,23800,23800,0
|
|
20240802,160600,5135728350,23800,23800,23800,23800,0
|
|
20240802,160500,5135728350,23800,23800,23800,23800,0
|
|
20240802,160400,5135728350,23800,23800,23800,23800,2588
|
|
20240802,160300,5135728350,23800,23800,23800,23800,0
|
|
20240802,160200,5135728350,23800,23800,23800,23800,0
|
|
20240802,160100,5135728350,23800,23800,23800,23800,0
|
|
20240802,160000,5135728350,23800,23800,23800,23800,0
|
|
20240802,155900,5135728350,23800,23800,23800,23800,0
|
|
20240802,155800,5135728350,23800,23800,23800,23800,0
|
|
20240802,155700,5135728350,23800,23800,23800,23800,0
|
|
20240802,155600,5135728350,23800,23800,23800,23800,0
|
|
20240802,155500,5135728350,23800,23800,23800,23800,0
|
|
20240802,155400,5135728350,23800,23800,23800,23800,0
|
|
20240802,155300,5135728350,23800,23800,23800,23800,0
|
|
20240802,155200,5135728350,23800,23800,23800,23800,0
|
|
20240802,155100,5135728350,23800,23800,23800,23800,0
|
|
20240802,155000,5135728350,23800,23800,23800,23800,0
|
|
20240802,154900,5135728350,23800,23800,23800,23800,0
|
|
20240802,154800,5135728350,23800,23800,23800,23800,0
|
|
20240802,154700,5135728350,23800,23800,23800,23800,0
|
|
20240802,154600,5135728350,23800,23800,23800,23800,0
|
|
20240802,154500,5135728350,23800,23800,23800,23800,0
|
|
20240802,154400,5135728350,23800,23800,23800,23800,0
|
|
20240802,154300,5135728350,23800,23800,23800,23800,0
|
|
20240802,154200,5135728350,23800,23800,23800,23800,0
|
|
20240802,154100,5135728350,23800,23800,23800,23800,0
|
|
20240802,154000,5135728350,23800,23800,23800,23800,0
|
|
20240802,153900,5135728350,23800,23800,23800,23800,0
|
|
20240802,153800,5135728350,23800,23800,23800,23800,0
|
|
20240802,153700,5135728350,23800,23800,23800,23800,0
|
|
20240802,153600,5135728350,23800,23800,23800,23800,0
|
|
20240802,153500,5135728350,23800,23800,23800,23800,0
|
|
20240802,153400,5135728350,23800,23800,23800,23800,2588
|
|
20240802,153300,5135728350,23800,23800,23800,23800,0
|
|
20240802,153200,5135728350,23800,23800,23800,23800,0
|
|
20240802,153100,5135728350,23800,23800,23800,23800,0
|
|
20240802,153000,5135728350,23800,23800,23800,23800,2588
|
|
20240802,152900,5074133950,23750,23750,23750,23750,0
|
|
20240802,152800,5074133950,23750,23750,23750,23750,0
|
|
20240802,152700,5074133950,23750,23750,23750,23750,0
|
|
20240802,152600,5074133950,23750,23750,23750,23750,0
|
|
20240802,152500,5074133950,23750,23750,23750,23750,0
|
|
20240802,152400,5074133950,23750,23750,23750,23750,0
|
|
20240802,152300,5074133950,23750,23750,23750,23750,0
|
|
20240802,152200,5074133950,23750,23750,23750,23750,0
|
|
20240802,152100,5074133950,23750,23750,23750,23750,0
|
|
20240802,152000,5074133950,23750,23750,23750,23750,0
|
|
20240802,151900,5074133950,23750,23750,23800,23750,908
|
|
20240802,151800,5052533200,23800,23800,23800,23800,115
|
|
20240802,151700,5049796200,23800,23750,23800,23750,191
|
|
20240802,151600,5045255950,23800,23850,23850,23750,656
|
|
20240802,151500,5029661850,23850,23800,23850,23800,1160
|
|
20240802,151400,5002048750,23800,23800,23800,23800,401
|
|
20240802,151300,4992504950,23800,23800,23800,23800,590
|
|
20240802,151200,4978462950,23800,23800,23800,23750,290
|
|
20240802,151100,4971563450,23800,23800,23800,23800,309
|
|
20240802,151000,4964209250,23800,23800,23800,23800,654
|
|
20240802,150900,4948644050,23800,23800,23800,23800,649
|
|
20240802,150800,4933197850,23800,23800,23800,23750,216
|
|
20240802,150700,4928062900,23800,23800,23850,23800,1552
|
|
20240802,150600,4891122700,23800,23850,23850,23800,66
|
|
20240802,150500,4889551850,23850,23800,23850,23750,1175
|
|
20240802,150400,4861582350,23800,23800,23800,23800,1037
|
|
20240802,150300,4836901750,23800,23800,23800,23800,565
|
|
20240802,150200,4823454750,23800,23800,23850,23800,1231
|
|
20240802,150100,4794132900,23800,23800,23800,23750,17
|
|
20240802,150000,4793729050,23750,23800,23800,23750,227
|
|
20240802,145900,4788328950,23750,23750,23800,23750,191
|
|
20240802,145800,4783790550,23750,23750,23800,23750,267
|
|
20240802,145700,4777443050,23750,23750,23750,23750,107
|
|
20240802,145600,4774901800,23750,23800,23800,23750,153
|
|
20240802,145500,4771263000,23750,23750,23750,23750,267
|
|
20240802,145400,4764921750,23750,23750,23750,23750,197
|
|
20240802,145300,4760243000,23750,23750,23800,23750,239
|
|
20240802,145200,4754566100,23800,23800,23800,23800,10
|
|
20240802,145100,4754328100,23800,23700,23800,23700,456
|
|
20240802,145000,4743512300,23750,23700,23750,23700,271
|
|
20240802,144900,4737084350,23700,23750,23750,23700,109
|
|
20240802,144800,4734500300,23750,23750,23750,23700,154
|
|
20240802,144700,4730847800,23700,23800,23800,23700,311
|
|
20240802,144600,4723474100,23700,23700,23700,23700,363
|
|
20240802,144500,4714871000,23700,23750,23750,23700,408
|
|
20240802,144400,4705182950,23750,23750,23750,23700,259
|
|
20240802,144300,4699039500,23700,23750,23750,23700,661
|
|
20240802,144200,4683341750,23750,23700,23750,23700,574
|
|
20240802,144100,4669737750,23750,23700,23750,23700,111
|
|
20240802,144000,4667104000,23700,23700,23700,23700,20
|
|
20240802,143900,4666630000,23700,23750,23750,23700,83
|
|
20240802,143800,4664662850,23700,23650,23750,23650,1145
|
|
20240802,143700,4637542400,23650,23700,23700,23650,625
|
|
20240802,143600,4622750600,23700,23700,23700,23650,516
|
|
20240802,143500,4610522100,23700,23700,23700,23700,877
|
|
20240802,143400,4589737200,23700,23750,23750,23700,131
|
|
20240802,143300,4586627450,23750,23750,23750,23750,304
|
|
20240802,143200,4579407450,23750,23700,23750,23700,200
|
|
20240802,143100,4574666950,23700,23700,23700,23700,223
|
|
20240802,143000,4569381850,23650,23650,23650,23650,103
|
|
20240802,142900,4566945900,23700,23700,23700,23650,621
|
|
20240802,142800,4552249150,23700,23700,23700,23600,559
|
|
20240802,142700,4539007450,23650,23650,23750,23600,1440
|
|
20240802,142600,4504946300,23600,23700,23700,23600,3364
|
|
20240802,142500,4425282900,23700,23700,23700,23700,142
|
|
20240802,142400,4421917500,23750,23750,23750,23700,179
|
|
20240802,142300,4417673450,23750,23750,23750,23700,252
|
|
20240802,142200,4411699100,23750,23750,23750,23750,420
|
|
20240802,142100,4401724100,23800,23750,23800,23750,468
|
|
20240802,142000,4390606800,23750,23750,23750,23750,332
|
|
20240802,141900,4382721800,23750,23750,23750,23750,60
|
|
20240802,141800,4381296800,23750,23750,23750,23750,0
|
|
20240802,141700,4381296800,23750,23750,23800,23750,223
|
|
20240802,141600,4376000150,23750,23750,23750,23750,626
|
|
20240802,141500,4361132650,23750,23750,23750,23750,41
|
|
20240802,141400,4360158900,23750,23750,23750,23750,3
|
|
20240802,141300,4360087650,23750,23750,23750,23750,946
|
|
20240802,141200,4337620150,23800,23800,23800,23800,12
|
|
20240802,141100,4337334550,23800,23800,23800,23800,6
|
|
20240802,141000,4337191750,23800,23750,23800,23750,88
|
|
20240802,140900,4335101650,23800,23800,23800,23800,189
|
|
20240802,140800,4330603450,23800,23800,23850,23800,177
|
|
20240802,140700,4326390800,23850,23800,23850,23800,705
|
|
20240802,140600,4309611600,23800,23850,23850,23800,152
|
|
20240802,140500,4305993900,23850,23850,23850,23850,6
|
|
20240802,140400,4305850800,23800,23800,23800,23800,38
|
|
20240802,140300,4304946400,23850,23800,23850,23800,59
|
|
20240802,140200,4303542150,23800,23850,23850,23750,106
|
|
20240802,140100,4301024100,23850,23800,23850,23750,505
|
|
20240802,140000,4289004400,23800,23800,23800,23800,0
|
|
20240802,135900,4289004400,23800,23800,23800,23800,6
|
|
20240802,135800,4288861600,23800,23750,23800,23700,221
|
|
20240802,135700,4283620050,23750,23750,23750,23750,44
|
|
20240802,135600,4282575050,23750,23700,23750,23700,56
|
|
20240802,135500,4281245200,23700,23700,23750,23700,630
|
|
20240802,135400,4266314100,23750,23750,23750,23750,395
|
|
20240802,135300,4256932850,23750,23750,23750,23750,884
|
|
20240802,135200,4235937850,23800,23800,23800,23800,1
|
|
20240802,135100,4235914050,23750,23800,23800,23750,237
|
|
20240802,135000,4230275650,23800,23800,23850,23800,118
|
|
20240802,134900,4227466800,23750,23800,23800,23750,163
|
|
20240802,134800,4223590600,23800,23800,23800,23800,362
|
|
20240802,134700,4214975000,23800,23800,23800,23800,62
|
|
20240802,134600,4213499400,23800,23800,23800,23800,43
|
|
20240802,134500,4212476000,23750,23750,23750,23750,263
|
|
20240802,134400,4206229750,23800,23750,23800,23750,178
|
|
20240802,134300,4202002050,23800,23800,23800,23750,687
|
|
20240802,134200,4185685000,23800,23800,23800,23750,184
|
|
20240802,134100,4181306900,23750,23800,23800,23750,220
|
|
20240802,134000,4176073850,23800,23800,23800,23800,42
|
|
20240802,133900,4175074250,23850,23800,23850,23800,104
|
|
20240802,133800,4172599000,23750,23800,23800,23750,91
|
|
20240802,133700,4170433250,23800,23750,23800,23750,62
|
|
20240802,133600,4168960700,23750,23850,23850,23750,2417
|
|
20240802,133500,4111502100,23850,23850,23850,23850,30
|
|
20240802,133400,4110786600,23800,23850,23850,23800,276
|
|
20240802,133300,4104217300,23800,23800,23800,23800,210
|
|
20240802,133200,4099219300,23800,23800,23850,23800,218
|
|
20240802,133100,4094030850,23800,23800,23800,23800,1883
|
|
20240802,133000,4049215450,23800,23850,23850,23800,380
|
|
20240802,132900,4040154900,23850,23850,23850,23850,520
|
|
20240802,132800,4027752900,23850,23850,23850,23850,296
|
|
20240802,132700,4020693300,23850,23900,23900,23850,605
|
|
20240802,132600,4006236300,23900,23900,23950,23900,217
|
|
20240802,132500,4001049950,23900,23950,23950,23900,13
|
|
20240802,132400,4000739150,23950,23950,23950,23950,17
|
|
20240802,132300,4000332000,23950,23950,23950,23950,597
|
|
20240802,132200,3986033850,23950,23900,23950,23900,4
|
|
20240802,132100,3985938150,23900,23900,23900,23900,312
|
|
20240802,132000,3978481350,23900,23900,23900,23900,0
|
|
20240802,131900,3978481350,23900,23900,23900,23900,3
|
|
20240802,131800,3978409650,23950,23900,23950,23900,136
|
|
20240802,131700,3975153450,23950,23950,23950,23950,10
|
|
20240802,131600,3974913950,23950,23800,23950,23800,154
|
|
20240802,131500,3971243350,23800,23850,23850,23800,138
|
|
20240802,131400,3967958600,23850,23800,23850,23800,74
|
|
20240802,131300,3966196700,23800,23850,23850,23800,80
|
|
20240802,131200,3964288800,23850,23850,23850,23850,115
|
|
20240802,131100,3961546050,23850,23950,23950,23850,1705
|
|
20240802,131000,3920841100,23950,23900,23950,23900,321
|
|
20240802,130900,3913158500,23900,23900,23900,23900,10
|
|
20240802,130800,3912919500,23900,23950,23950,23900,51
|
|
20240802,130700,3911700000,23950,23850,23950,23850,244
|
|
20240802,130600,3905860800,23850,23850,23950,23850,355
|
|
20240802,130500,3897383850,23850,23850,23850,23850,120
|
|
20240802,130400,3894521850,23900,23900,23900,23900,56
|
|
20240802,130300,3893183450,23900,23850,23900,23850,122
|
|
20240802,130200,3890273600,23850,23850,23850,23850,760
|
|
20240802,130100,3872147600,23850,23850,23850,23850,1
|
|
20240802,130000,3872123750,23850,23850,23850,23850,0
|
|
20240802,125900,3872123750,23850,23850,23900,23850,121
|
|
20240802,125800,3869237700,23850,23950,23950,23850,1153
|
|
20240802,125700,3841705100,23900,23900,23900,23900,3
|
|
20240802,125600,3841633400,23900,23900,23900,23850,1331
|
|
20240802,125500,3809825000,23900,23900,23900,23900,425
|
|
20240802,125400,3799667500,23900,23900,23900,23900,47
|
|
20240802,125300,3798544200,23950,23900,23950,23900,308
|
|
20240802,125200,3791168900,23900,23900,23900,23900,53
|
|
20240802,125100,3789902200,23850,23850,23850,23850,158
|
|
20240802,125000,3786133900,23950,23850,23950,23850,21
|
|
20240802,124900,3785632950,23850,23850,23850,23850,510
|
|
20240802,124800,3773469450,23850,23950,23950,23850,11
|
|
20240802,124700,3773206400,23950,23950,23950,23950,5
|
|
20240802,124600,3773086650,23950,23900,23950,23850,62
|
|
20240802,124500,3771602800,23850,23950,23950,23850,219
|
|
20240802,124400,3766377650,23900,23900,23900,23850,210
|
|
20240802,124300,3761360350,23900,23950,24000,23900,581
|
|
20240802,124200,3747448100,24000,24000,24000,24000,0
|
|
20240802,124100,3747448100,24000,23950,24000,23950,88
|
|
20240802,124000,3745339300,24000,24000,24000,24000,0
|
|
20240802,123900,3745339300,24000,24000,24000,24000,2
|
|
20240802,123800,3745291300,24000,23900,24000,23900,540
|
|
20240802,123700,3732354700,23950,23950,23950,23950,8
|
|
20240802,123600,3732163100,23950,23950,23950,23950,13
|
|
20240802,123500,3731851750,23900,23900,23900,23900,0
|
|
20240802,123400,3731851750,23900,23900,23900,23850,80
|
|
20240802,123300,3729939850,23850,23900,23900,23850,1895
|
|
20240802,123200,3684706550,23900,23900,23950,23900,43
|
|
20240802,123100,3683678600,23900,23950,23950,23900,100
|
|
20240802,123000,3681287850,23950,24000,24000,23950,594
|
|
20240802,122900,3667059950,24000,24000,24000,24000,2
|
|
20240802,122800,3667011950,24000,24000,24000,24000,222
|
|
20240802,122700,3661683950,23950,23900,23950,23900,60
|
|
20240802,122600,3660247950,23950,23950,23950,23950,98
|
|
20240802,122500,3657900850,23950,23950,23950,23950,81
|
|
20240802,122400,3655960900,23900,23900,23900,23900,106
|
|
20240802,122300,3653427500,23900,23900,23950,23900,545
|
|
20240802,122200,3640401850,23900,23900,23900,23900,55
|
|
20240802,122100,3639087350,23900,23950,23950,23900,621
|
|
20240802,122000,3624234500,23950,23950,23950,23950,111
|
|
20240802,121900,3621576050,23950,23950,23950,23950,42
|
|
20240802,121800,3620570150,23900,23950,23950,23900,39
|
|
20240802,121700,3619637100,23900,23950,23950,23900,183
|
|
20240802,121600,3615261550,23950,24000,24000,23950,178
|
|
20240802,121500,3610991800,24000,23950,24000,23950,80
|
|
20240802,121400,3609073200,23900,23950,23950,23900,168
|
|
20240802,121300,3605057500,23950,23900,23950,23900,209
|
|
20240802,121200,3600052200,23900,23900,23900,23900,0
|
|
20240802,121100,3600052200,23900,23950,23950,23900,130
|
|
20240802,121000,3596939600,23950,23950,24000,23950,196
|
|
20240802,120900,3592238600,23950,23950,23950,23950,97
|
|
20240802,120800,3589915450,23950,23900,23950,23900,202
|
|
20240802,120700,3585081100,23900,23900,23950,23900,554
|
|
20240802,120600,3571839900,23850,23900,23900,23850,254
|
|
20240802,120500,3565781900,23900,23850,23900,23850,99
|
|
20240802,120400,3563415850,23900,23900,23900,23900,26
|
|
20240802,120300,3562794450,23900,23900,23900,23850,16
|
|
20240802,120200,3562412100,23900,23900,23900,23900,1
|
|
20240802,120100,3562388200,23900,23850,23900,23850,145
|
|
20240802,120000,3558925250,23850,23900,23900,23850,56
|
|
20240802,115900,3557588400,23850,23850,23850,23850,0
|
|
20240802,115800,3557588400,23850,23900,23900,23850,214
|
|
20240802,115700,3552473850,23900,23900,23900,23900,192
|
|
20240802,115600,3547885050,23900,23850,23900,23850,3
|
|
20240802,115500,3547813400,23850,23850,23850,23850,9
|
|
20240802,115400,3547598750,23850,23850,23850,23850,31
|
|
20240802,115300,3546859400,23850,23850,23850,23800,352
|
|
20240802,115200,3538464250,23850,23850,23850,23850,164
|
|
20240802,115100,3534552850,23850,23800,23850,23800,171
|
|
20240802,115000,3530480850,23800,23800,23800,23750,119
|
|
20240802,114900,3527653700,23750,23800,23800,23750,227
|
|
20240802,114800,3522256000,23800,23800,23800,23800,94
|
|
20240802,114700,3520018800,23800,23750,23800,23750,306
|
|
20240802,114600,3512741000,23800,23800,23800,23750,45
|
|
20240802,114500,3511670050,23800,23800,23800,23800,32
|
|
20240802,114400,3510908450,23900,23900,23900,23900,7
|
|
20240802,114300,3510741150,23900,23750,23900,23750,202
|
|
20240802,114200,3505933300,23750,23750,23800,23750,1037
|
|
20240802,114100,3481277200,23750,23800,23800,23750,337
|
|
20240802,114000,3473257650,23800,23750,23800,23750,435
|
|
20240802,113900,3462921600,23800,23800,23800,23800,589
|
|
20240802,113800,3448903400,23800,23850,23850,23800,1413
|
|
20240802,113700,3415255200,23850,23900,23900,23850,493
|
|
20240802,113600,3403494400,23850,23850,23900,23850,508
|
|
20240802,113500,3391378050,23850,23900,23900,23850,414
|
|
20240802,113400,3381497250,23950,23900,23950,23900,303
|
|
20240802,113300,3374250900,23900,23900,23900,23900,9
|
|
20240802,113200,3374035800,23900,23900,23900,23900,31
|
|
20240802,113100,3373294900,23900,23850,23900,23850,294
|
|
20240802,113000,3366275800,23850,23850,23850,23850,27
|
|
20240802,112900,3365631850,23850,23850,23850,23850,727
|
|
20240802,112800,3348292900,23900,23900,23900,23900,0
|
|
20240802,112700,3348292900,23900,23850,23900,23850,210
|
|
20240802,112600,3343284350,23850,23850,23850,23800,96
|
|
20240802,112500,3340994800,23900,23950,23950,23850,1616
|
|
20240802,112400,3302416350,23950,23950,23950,23900,223
|
|
20240802,112300,3297082250,23950,23950,23950,23900,319
|
|
20240802,112200,3289449450,23950,24000,24000,23950,2458
|
|
20240802,112100,3230529800,24050,24000,24050,24000,545
|
|
20240802,112000,3217448450,24000,24000,24050,24000,5
|
|
20240802,111900,3217328400,24000,24050,24050,24000,325
|
|
20240802,111800,3209512450,24050,24100,24100,24050,87
|
|
20240802,111700,3207417550,24100,24050,24100,24050,32
|
|
20240802,111600,3206647500,24050,24100,24100,24050,21
|
|
20240802,111500,3206142100,24100,24100,24100,24050,154
|
|
20240802,111400,3202430800,24050,24050,24050,24050,145
|
|
20240802,111300,3198943550,24050,24050,24050,24050,251
|
|
20240802,111200,3192907000,24100,24050,24100,24050,315
|
|
20240802,111100,3185331200,24050,24050,24050,24000,311
|
|
20240802,111000,3177855200,24050,24050,24050,24050,24
|
|
20240802,110900,3177278000,24050,24000,24050,24000,82
|
|
20240802,110800,3175309850,24000,24000,24050,24000,24
|
|
20240802,110700,3174733800,24050,24050,24100,24050,804
|
|
20240802,110600,3155397450,24050,24000,24050,24000,28
|
|
20240802,110500,3154724800,24050,23950,24050,23950,103
|
|
20240802,110400,3152253050,23950,23950,24050,23950,403
|
|
20240802,110300,3142579600,23950,24000,24000,23950,245
|
|
20240802,110200,3136704400,24050,24000,24050,24000,458
|
|
20240802,110100,3125709350,24000,24000,24000,24000,13
|
|
20240802,110000,3125397350,24000,24000,24000,24000,940
|
|
20240802,105900,3102837350,24000,24000,24050,24000,153
|
|
20240802,105800,3099164500,24000,24000,24000,24000,384
|
|
20240802,105700,3089948500,24000,24050,24050,24000,242
|
|
20240802,105600,3084133350,24050,24050,24050,24000,172
|
|
20240802,105500,3079998600,24050,24050,24050,24050,46
|
|
20240802,105400,3078892300,24100,24050,24100,24050,14
|
|
20240802,105300,3078555050,24000,23950,24050,23950,807
|
|
20240802,105200,3059210200,23950,24000,24000,23950,743
|
|
20240802,105100,3041378800,24000,23950,24000,23950,432
|
|
20240802,105000,3031020800,24000,24000,24100,24000,804
|
|
20240802,104900,3011724650,24000,24100,24100,24000,170
|
|
20240802,104800,3007637650,24100,24100,24100,24000,854
|
|
20240802,104700,2987137150,24100,24100,24100,24100,49
|
|
20240802,104600,2985956250,24050,24050,24050,24000,152
|
|
20240802,104500,2982304150,24050,24100,24100,24050,321
|
|
20240802,104400,2974568500,24100,24100,24100,24050,364
|
|
20240802,104300,2965810500,24100,24050,24100,24050,244
|
|
20240802,104200,2959930550,24050,24050,24050,24000,239
|
|
20240802,104100,2954183450,24000,24050,24100,24000,146
|
|
20240802,104000,2950678300,24050,24050,24150,24000,1311
|
|
20240802,103900,2919171350,24000,24000,24000,23950,122
|
|
20240802,103800,2916244350,24000,24000,24000,24000,535
|
|
20240802,103700,2903404350,24000,24000,24000,23950,928
|
|
20240802,103600,2881163650,24000,24050,24050,24000,1498
|
|
20240802,103500,2845211300,24050,24050,24050,24050,1282
|
|
20240802,103400,2814379200,24050,24050,24100,24050,252
|
|
20240802,103300,2808318250,24050,24150,24150,24050,1531
|
|
20240802,103200,2771426200,24150,24100,24150,24100,9
|
|
20240802,103100,2771208900,24150,24150,24150,24150,4
|
|
20240802,103000,2771112300,24200,24100,24200,24100,37
|
|
20240802,102900,2770220200,24150,24150,24150,24100,188
|
|
20240802,102800,2765680150,24150,24150,24150,24150,21
|
|
20240802,102700,2765173000,24200,24150,24200,24100,315
|
|
20240802,102600,2757564750,24150,24100,24150,24100,734
|
|
20240802,102500,2739871400,24100,24100,24150,24100,431
|
|
20240802,102400,2729484250,24100,24100,24100,24100,173
|
|
20240802,102300,2725314950,24100,24100,24100,24050,840
|
|
20240802,102200,2705071300,24100,24050,24100,24050,112
|
|
20240802,102100,2702373200,24050,24100,24100,24050,409
|
|
20240802,102000,2692518050,24100,24150,24150,24100,614
|
|
20240802,101900,2677715100,24100,24150,24150,24100,843
|
|
20240802,101800,2657357350,24150,24150,24150,24150,226
|
|
20240802,101700,2651899450,24150,24200,24200,24150,1473
|
|
20240802,101600,2616312650,24200,24200,24200,24200,34
|
|
20240802,101500,2615489850,24250,24250,24250,24250,220
|
|
20240802,101400,2610154850,24250,24250,24250,24200,66
|
|
20240802,101300,2608556100,24250,24200,24250,24200,186
|
|
20240802,101200,2604054600,24200,24200,24200,24200,1202
|
|
20240802,101100,2574966200,24200,24200,24200,24200,303
|
|
20240802,101000,2567633600,24200,24200,24200,24150,153
|
|
20240802,100900,2563931100,24200,24200,24250,24200,583
|
|
20240802,100800,2549822450,24200,24200,24200,24150,181
|
|
20240802,100700,2545442300,24200,24150,24200,24150,371
|
|
20240802,100600,2536464200,24150,24100,24150,24100,372
|
|
20240802,100500,2527482700,24150,24100,24150,24100,562
|
|
20240802,100400,2513937350,24150,24150,24150,24100,387
|
|
20240802,100300,2504603900,24100,24050,24100,24050,28
|
|
20240802,100200,2503929600,24100,24050,24100,24050,351
|
|
20240802,100100,2495485150,24050,24050,24050,24050,161
|
|
20240802,100000,2491613100,24150,24050,24150,24050,266
|
|
20240802,095900,2485205500,24050,24100,24150,24050,515
|
|
20240802,095800,2472815450,24100,24150,24150,24000,2232
|
|
20240802,095700,2419069050,24150,24100,24150,24100,1214
|
|
20240802,095600,2389794550,24000,24050,24050,24000,281
|
|
20240802,095500,2383038150,24000,24050,24050,23950,2135
|
|
20240802,095400,2331846150,24000,24000,24000,24000,1335
|
|
20240802,095300,2299806150,23950,24100,24100,23950,5598
|
|
20240802,095200,2165272050,24150,24150,24200,24100,477
|
|
20240802,095100,2153752500,24150,24150,24150,24150,444
|
|
20240802,095000,2143029900,24150,24200,24200,24150,673
|
|
20240802,094900,2126775950,24100,24200,24200,24100,3040
|
|
20240802,094800,2053351800,24200,24300,24350,24200,2099
|
|
20240802,094700,2002471250,24250,24300,24350,24250,2496
|
|
20240802,094600,1941822400,24350,24350,24350,24350,249
|
|
20240802,094500,1935759250,24350,24350,24400,24350,1244
|
|
20240802,094400,1905467750,24350,24400,24400,24350,912
|
|
20240802,094300,1883223250,24400,24350,24400,24350,343
|
|
20240802,094200,1874861700,24350,24350,24350,24350,536
|
|
20240802,094100,1861810100,24350,24350,24350,24350,181
|
|
20240802,094000,1857402750,24350,24350,24400,24350,160
|
|
20240802,093900,1853506700,24350,24400,24400,24350,1007
|
|
20240802,093800,1828969850,24400,24300,24400,24300,205
|
|
20240802,093700,1823985000,24300,24300,24350,24250,1055
|
|
20240802,093600,1798373950,24300,24250,24300,24250,388
|
|
20240802,093500,1788949850,24300,24300,24400,24250,1614
|
|
20240802,093400,1749728100,24350,24350,24400,24350,587
|
|
20240802,093300,1735429400,24350,24400,24450,24350,220
|
|
20240802,093200,1730061600,24400,24400,24400,24300,425
|
|
20240802,093100,1719719600,24400,24300,24400,24300,560
|
|
20240802,093000,1706099050,24300,24300,24350,24300,238
|
|
20240802,092900,1700312100,24300,24300,24400,24250,714
|
|
20240802,092800,1682971900,24300,24400,24500,24300,1070
|
|
20240802,092700,1656956500,24500,24300,24500,24300,200
|
|
20240802,092600,1652091700,24300,24350,24350,24250,1747
|
|
20240802,092500,1609637600,24350,24400,24450,24300,1471
|
|
20240802,092400,1573802900,24400,24450,24500,24350,833
|
|
20240802,092300,1553470550,24450,24450,24450,24400,402
|
|
20240802,092200,1543657200,24450,24500,24550,24450,1333
|
|
20240802,092100,1511016400,24500,24500,24600,24500,637
|
|
20240802,092000,1495398500,24450,24350,24450,24350,516
|
|
20240802,091900,1482821550,24400,24400,24400,24400,871
|
|
20240802,091800,1461569150,24350,24400,24400,24300,2081
|
|
20240802,091700,1410932750,24400,24400,24450,24350,1477
|
|
20240802,091600,1374881050,24400,24550,24550,24250,9423
|
|
20240802,091500,1145105550,24550,24600,24650,24550,2448
|
|
20240802,091400,1084868600,24650,24800,24800,24650,883
|
|
20240802,091300,1063088450,24750,24650,24750,24600,2777
|
|
20240802,091200,994700750,24700,24700,24750,24650,1839
|
|
20240802,091100,949323450,24700,24750,24800,24650,1226
|
|
20240802,091000,919030000,24700,24900,24900,24700,1842
|
|
20240802,090900,873383550,24900,24950,24950,24800,928
|
|
20240802,090800,850326100,24950,24950,24950,24800,761
|
|
20240802,090700,831401200,24950,24950,25050,24900,1296
|
|
20240802,090600,799039200,24950,24800,25000,24750,1773
|
|
20240802,090500,754940850,24800,24800,24800,24750,852
|
|
20240802,090400,733813250,24800,24700,24850,24600,6167
|
|
20240802,090300,581588200,24750,24900,24950,24750,3381
|
|
20240802,090200,497673650,24900,24750,25150,24750,3431
|
|
20240802,090100,412052850,24850,24950,24950,24600,6145
|
|
20240802,090000,260212550,24950,24850,25300,24800,10060
|