759 lines
40 KiB
CSV
759 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,213600,5282787500,20100,20100,20100,20100,4955
|
|
20240805,213500,5282787500,20100,20100,20100,20100,0
|
|
20240805,213400,5282787500,20100,20100,20100,20100,0
|
|
20240805,213300,5282787500,20100,20100,20100,20100,0
|
|
20240805,213200,5282787500,20100,20100,20100,20100,0
|
|
20240805,213100,5282787500,20100,20100,20100,20100,0
|
|
20240805,213000,5282787500,20100,20100,20100,20100,0
|
|
20240805,212900,5282787500,20100,20100,20100,20100,0
|
|
20240805,212800,5282787500,20100,20100,20100,20100,0
|
|
20240805,212700,5282787500,20100,20100,20100,20100,0
|
|
20240805,212600,5282787500,20100,20100,20100,20100,0
|
|
20240805,212500,5282787500,20100,20100,20100,20100,0
|
|
20240805,212400,5282787500,20100,20100,20100,20100,0
|
|
20240805,212300,5282787500,20100,20100,20100,20100,0
|
|
20240805,212200,5282787500,20100,20100,20100,20100,0
|
|
20240805,212100,5282787500,20100,20100,20100,20100,0
|
|
20240805,212000,5282787500,20100,20100,20100,20100,0
|
|
20240805,211900,5282787500,20100,20100,20100,20100,0
|
|
20240805,211800,5282787500,20100,20100,20100,20100,0
|
|
20240805,211700,5282787500,20100,20100,20100,20100,0
|
|
20240805,211600,5282787500,20100,20100,20100,20100,0
|
|
20240805,211500,5282787500,20100,20100,20100,20100,0
|
|
20240805,211400,5282787500,20100,20100,20100,20100,0
|
|
20240805,211300,5282787500,20100,20100,20100,20100,0
|
|
20240805,211200,5282787500,20100,20100,20100,20100,0
|
|
20240805,211100,5282787500,20100,20100,20100,20100,0
|
|
20240805,211000,5282787500,20100,20100,20100,20100,0
|
|
20240805,210900,5282787500,20100,20100,20100,20100,0
|
|
20240805,210800,5282787500,20100,20100,20100,20100,0
|
|
20240805,210700,5282787500,20100,20100,20100,20100,0
|
|
20240805,210600,5282787500,20100,20100,20100,20100,4955
|
|
20240805,210500,5282787500,20100,20100,20100,20100,0
|
|
20240805,210400,5282787500,20100,20100,20100,20100,0
|
|
20240805,210300,5282787500,20100,20100,20100,20100,0
|
|
20240805,210200,5282787500,20100,20100,20100,20100,0
|
|
20240805,210100,5282787500,20100,20100,20100,20100,0
|
|
20240805,210000,5282787500,20100,20100,20100,20100,0
|
|
20240805,205900,5282787500,20100,20100,20100,20100,0
|
|
20240805,205800,5282787500,20100,20100,20100,20100,0
|
|
20240805,205700,5282787500,20100,20100,20100,20100,0
|
|
20240805,205600,5282787500,20100,20100,20100,20100,0
|
|
20240805,205500,5282787500,20100,20100,20100,20100,0
|
|
20240805,205400,5282787500,20100,20100,20100,20100,0
|
|
20240805,205300,5282787500,20100,20100,20100,20100,0
|
|
20240805,205200,5282787500,20100,20100,20100,20100,0
|
|
20240805,205100,5282787500,20100,20100,20100,20100,0
|
|
20240805,205000,5282787500,20100,20100,20100,20100,0
|
|
20240805,204900,5282787500,20100,20100,20100,20100,0
|
|
20240805,204800,5282787500,20100,20100,20100,20100,0
|
|
20240805,204700,5282787500,20100,20100,20100,20100,0
|
|
20240805,204600,5282787500,20100,20100,20100,20100,0
|
|
20240805,204500,5282787500,20100,20100,20100,20100,0
|
|
20240805,204400,5282787500,20100,20100,20100,20100,0
|
|
20240805,204300,5282787500,20100,20100,20100,20100,0
|
|
20240805,204200,5282787500,20100,20100,20100,20100,0
|
|
20240805,204100,5282787500,20100,20100,20100,20100,0
|
|
20240805,204000,5282787500,20100,20100,20100,20100,0
|
|
20240805,203900,5282787500,20100,20100,20100,20100,0
|
|
20240805,203800,5282787500,20100,20100,20100,20100,0
|
|
20240805,203700,5282787500,20100,20100,20100,20100,0
|
|
20240805,203600,5282787500,20100,20100,20100,20100,4955
|
|
20240805,203500,5282787500,20100,20100,20100,20100,0
|
|
20240805,203400,5282787500,20100,20100,20100,20100,0
|
|
20240805,203300,5282787500,20100,20100,20100,20100,0
|
|
20240805,203200,5282787500,20100,20100,20100,20100,0
|
|
20240805,203100,5282787500,20100,20100,20100,20100,0
|
|
20240805,203000,5282787500,20100,20100,20100,20100,0
|
|
20240805,202900,5282787500,20100,20100,20100,20100,0
|
|
20240805,202800,5282787500,20100,20100,20100,20100,0
|
|
20240805,202700,5282787500,20100,20100,20100,20100,0
|
|
20240805,202600,5282787500,20100,20100,20100,20100,0
|
|
20240805,202500,5282787500,20100,20100,20100,20100,0
|
|
20240805,202400,5282787500,20100,20100,20100,20100,0
|
|
20240805,202300,5282787500,20100,20100,20100,20100,0
|
|
20240805,202200,5282787500,20100,20100,20100,20100,0
|
|
20240805,202100,5282787500,20100,20100,20100,20100,0
|
|
20240805,202000,5282787500,20100,20100,20100,20100,0
|
|
20240805,201900,5282787500,20100,20100,20100,20100,0
|
|
20240805,201800,5282787500,20100,20100,20100,20100,0
|
|
20240805,201700,5282787500,20100,20100,20100,20100,0
|
|
20240805,201600,5282787500,20100,20100,20100,20100,0
|
|
20240805,201500,5282787500,20100,20100,20100,20100,0
|
|
20240805,201400,5282787500,20100,20100,20100,20100,0
|
|
20240805,201300,5282787500,20100,20100,20100,20100,0
|
|
20240805,201200,5282787500,20100,20100,20100,20100,0
|
|
20240805,201100,5282787500,20100,20100,20100,20100,0
|
|
20240805,201000,5282787500,20100,20100,20100,20100,0
|
|
20240805,200900,5282787500,20100,20100,20100,20100,0
|
|
20240805,200800,5282787500,20100,20100,20100,20100,0
|
|
20240805,200700,5282787500,20100,20100,20100,20100,0
|
|
20240805,200600,5282787500,20100,20100,20100,20100,4955
|
|
20240805,200500,5282787500,20100,20100,20100,20100,0
|
|
20240805,200400,5282787500,20100,20100,20100,20100,0
|
|
20240805,200300,5282787500,20100,20100,20100,20100,0
|
|
20240805,200200,5282787500,20100,20100,20100,20100,0
|
|
20240805,200100,5282787500,20100,20100,20100,20100,0
|
|
20240805,200000,5282787500,20100,20100,20100,20100,0
|
|
20240805,195900,5282787500,20100,20100,20100,20100,0
|
|
20240805,195800,5282787500,20100,20100,20100,20100,0
|
|
20240805,195700,5282787500,20100,20100,20100,20100,0
|
|
20240805,195600,5282787500,20100,20100,20100,20100,0
|
|
20240805,195500,5282787500,20100,20100,20100,20100,0
|
|
20240805,195400,5282787500,20100,20100,20100,20100,0
|
|
20240805,195300,5282787500,20100,20100,20100,20100,0
|
|
20240805,195200,5282787500,20100,20100,20100,20100,0
|
|
20240805,195100,5282787500,20100,20100,20100,20100,0
|
|
20240805,195000,5282787500,20100,20100,20100,20100,0
|
|
20240805,194900,5282787500,20100,20100,20100,20100,0
|
|
20240805,194800,5282787500,20100,20100,20100,20100,0
|
|
20240805,194700,5282787500,20100,20100,20100,20100,0
|
|
20240805,194600,5282787500,20100,20100,20100,20100,0
|
|
20240805,194500,5282787500,20100,20100,20100,20100,0
|
|
20240805,194400,5282787500,20100,20100,20100,20100,0
|
|
20240805,194300,5282787500,20100,20100,20100,20100,0
|
|
20240805,194200,5282787500,20100,20100,20100,20100,0
|
|
20240805,194100,5282787500,20100,20100,20100,20100,0
|
|
20240805,194000,5282787500,20100,20100,20100,20100,0
|
|
20240805,193900,5282787500,20100,20100,20100,20100,0
|
|
20240805,193800,5282787500,20100,20100,20100,20100,0
|
|
20240805,193700,5282787500,20100,20100,20100,20100,0
|
|
20240805,193600,5282787500,20100,20100,20100,20100,4955
|
|
20240805,193500,5282787500,20100,20100,20100,20100,0
|
|
20240805,193400,5282787500,20100,20100,20100,20100,0
|
|
20240805,193300,5282787500,20100,20100,20100,20100,0
|
|
20240805,193200,5282787500,20100,20100,20100,20100,0
|
|
20240805,193100,5282787500,20100,20100,20100,20100,0
|
|
20240805,193000,5282787500,20100,20100,20100,20100,0
|
|
20240805,192900,5282787500,20100,20100,20100,20100,0
|
|
20240805,192800,5282787500,20100,20100,20100,20100,0
|
|
20240805,192700,5282787500,20100,20100,20100,20100,0
|
|
20240805,192600,5282787500,20100,20100,20100,20100,0
|
|
20240805,192500,5282787500,20100,20100,20100,20100,0
|
|
20240805,192400,5282787500,20100,20100,20100,20100,0
|
|
20240805,192300,5282787500,20100,20100,20100,20100,0
|
|
20240805,192200,5282787500,20100,20100,20100,20100,0
|
|
20240805,192100,5282787500,20100,20100,20100,20100,0
|
|
20240805,192000,5282787500,20100,20100,20100,20100,0
|
|
20240805,191900,5282787500,20100,20100,20100,20100,0
|
|
20240805,191800,5282787500,20100,20100,20100,20100,0
|
|
20240805,191700,5282787500,20100,20100,20100,20100,0
|
|
20240805,191600,5282787500,20100,20100,20100,20100,0
|
|
20240805,191500,5282787500,20100,20100,20100,20100,0
|
|
20240805,191400,5282787500,20100,20100,20100,20100,0
|
|
20240805,191300,5282787500,20100,20100,20100,20100,0
|
|
20240805,191200,5282787500,20100,20100,20100,20100,0
|
|
20240805,191100,5282787500,20100,20100,20100,20100,0
|
|
20240805,191000,5282787500,20100,20100,20100,20100,0
|
|
20240805,190900,5282787500,20100,20100,20100,20100,0
|
|
20240805,190800,5282787500,20100,20100,20100,20100,0
|
|
20240805,190700,5282787500,20100,20100,20100,20100,0
|
|
20240805,190600,5282787500,20100,20100,20100,20100,4955
|
|
20240805,190500,5282787500,20100,20100,20100,20100,0
|
|
20240805,190400,5282787500,20100,20100,20100,20100,0
|
|
20240805,190300,5282787500,20100,20100,20100,20100,0
|
|
20240805,190200,5282787500,20100,20100,20100,20100,0
|
|
20240805,190100,5282787500,20100,20100,20100,20100,0
|
|
20240805,190000,5282787500,20100,20100,20100,20100,0
|
|
20240805,185900,5282787500,20100,20100,20100,20100,0
|
|
20240805,185800,5282787500,20100,20100,20100,20100,0
|
|
20240805,185700,5282787500,20100,20100,20100,20100,0
|
|
20240805,185600,5282787500,20100,20100,20100,20100,0
|
|
20240805,185500,5282787500,20100,20100,20100,20100,0
|
|
20240805,185400,5282787500,20100,20100,20100,20100,0
|
|
20240805,185300,5282787500,20100,20100,20100,20100,0
|
|
20240805,185200,5282787500,20100,20100,20100,20100,0
|
|
20240805,185100,5282787500,20100,20100,20100,20100,0
|
|
20240805,185000,5282787500,20100,20100,20100,20100,0
|
|
20240805,184900,5282787500,20100,20100,20100,20100,0
|
|
20240805,184800,5282787500,20100,20100,20100,20100,0
|
|
20240805,184700,5282787500,20100,20100,20100,20100,0
|
|
20240805,184600,5282787500,20100,20100,20100,20100,0
|
|
20240805,184500,5282787500,20100,20100,20100,20100,0
|
|
20240805,184400,5282787500,20100,20100,20100,20100,0
|
|
20240805,184300,5282787500,20100,20100,20100,20100,0
|
|
20240805,184200,5282787500,20100,20100,20100,20100,0
|
|
20240805,184100,5282787500,20100,20100,20100,20100,0
|
|
20240805,184000,5282787500,20100,20100,20100,20100,0
|
|
20240805,183900,5282787500,20100,20100,20100,20100,0
|
|
20240805,183800,5282787500,20100,20100,20100,20100,0
|
|
20240805,183700,5282787500,20100,20100,20100,20100,0
|
|
20240805,183600,5282787500,20100,20100,20100,20100,4955
|
|
20240805,183500,5282787500,20100,20100,20100,20100,0
|
|
20240805,183400,5282787500,20100,20100,20100,20100,0
|
|
20240805,183300,5282787500,20100,20100,20100,20100,0
|
|
20240805,183200,5282787500,20100,20100,20100,20100,0
|
|
20240805,183100,5282787500,20100,20100,20100,20100,0
|
|
20240805,183000,5282787500,20100,20100,20100,20100,0
|
|
20240805,182900,5282787500,20100,20100,20100,20100,0
|
|
20240805,182800,5282787500,20100,20100,20100,20100,0
|
|
20240805,182700,5282787500,20100,20100,20100,20100,0
|
|
20240805,182600,5282787500,20100,20100,20100,20100,0
|
|
20240805,182500,5282787500,20100,20100,20100,20100,0
|
|
20240805,182400,5282787500,20100,20100,20100,20100,0
|
|
20240805,182300,5282787500,20100,20100,20100,20100,0
|
|
20240805,182200,5282787500,20100,20100,20100,20100,0
|
|
20240805,182100,5282787500,20100,20100,20100,20100,0
|
|
20240805,182000,5282787500,20100,20100,20100,20100,0
|
|
20240805,181900,5282787500,20100,20100,20100,20100,0
|
|
20240805,181800,5282787500,20100,20100,20100,20100,0
|
|
20240805,181700,5282787500,20100,20100,20100,20100,0
|
|
20240805,181600,5282787500,20100,20100,20100,20100,0
|
|
20240805,181500,5282787500,20100,20100,20100,20100,0
|
|
20240805,181400,5282787500,20100,20100,20100,20100,0
|
|
20240805,181300,5282787500,20100,20100,20100,20100,0
|
|
20240805,181200,5282787500,20100,20100,20100,20100,0
|
|
20240805,181100,5282787500,20100,20100,20100,20100,0
|
|
20240805,181000,5282787500,20100,20100,20100,20100,0
|
|
20240805,180900,5282787500,20100,20100,20100,20100,0
|
|
20240805,180800,5282787500,20100,20100,20100,20100,0
|
|
20240805,180700,5282787500,20100,20100,20100,20100,0
|
|
20240805,180600,5282787500,20100,20100,20100,20100,4955
|
|
20240805,180500,5282787500,20100,20100,20100,20100,0
|
|
20240805,180400,5282787500,20100,20100,20100,20100,0
|
|
20240805,180300,5282787500,20100,20100,20100,20100,0
|
|
20240805,180200,5282787500,20100,20100,20100,20100,0
|
|
20240805,180100,5282787500,20100,20100,20100,20100,0
|
|
20240805,180000,5282787500,20100,20100,20100,20100,0
|
|
20240805,175900,5282787500,20100,20100,20100,20100,0
|
|
20240805,175800,5282787500,20100,20100,20100,20100,0
|
|
20240805,175700,5282787500,20100,20100,20100,20100,0
|
|
20240805,175600,5282787500,20100,20100,20100,20100,0
|
|
20240805,175500,5282787500,20100,20100,20100,20100,0
|
|
20240805,175400,5282787500,20100,20100,20100,20100,0
|
|
20240805,175300,5282787500,20100,20100,20100,20100,0
|
|
20240805,175200,5282787500,20100,20100,20100,20100,0
|
|
20240805,175100,5282787500,20100,20100,20100,20100,0
|
|
20240805,175000,5282787500,20100,20100,20100,20100,0
|
|
20240805,174900,5282787500,20100,20100,20100,20100,0
|
|
20240805,174800,5282787500,20100,20100,20100,20100,0
|
|
20240805,174700,5282787500,20100,20100,20100,20100,0
|
|
20240805,174600,5282787500,20100,20100,20100,20100,0
|
|
20240805,174500,5282787500,20100,20100,20100,20100,0
|
|
20240805,174400,5282787500,20100,20100,20100,20100,0
|
|
20240805,174300,5282787500,20100,20100,20100,20100,0
|
|
20240805,174200,5282787500,20100,20100,20100,20100,0
|
|
20240805,174100,5282787500,20100,20100,20100,20100,0
|
|
20240805,174000,5282787500,20100,20100,20100,20100,0
|
|
20240805,173900,5282787500,20100,20100,20100,20100,0
|
|
20240805,173800,5282787500,20100,20100,20100,20100,0
|
|
20240805,173700,5282787500,20100,20100,20100,20100,0
|
|
20240805,173600,5282787500,20100,20100,20100,20100,4955
|
|
20240805,173500,5282787500,20100,20100,20100,20100,0
|
|
20240805,173400,5282787500,20100,20100,20100,20100,0
|
|
20240805,173300,5282787500,20100,20100,20100,20100,0
|
|
20240805,173200,5282787500,20100,20100,20100,20100,0
|
|
20240805,173100,5282787500,20100,20100,20100,20100,0
|
|
20240805,173000,5282787500,20100,20100,20100,20100,0
|
|
20240805,172900,5282787500,20100,20100,20100,20100,0
|
|
20240805,172800,5282787500,20100,20100,20100,20100,0
|
|
20240805,172700,5282787500,20100,20100,20100,20100,0
|
|
20240805,172600,5282787500,20100,20100,20100,20100,0
|
|
20240805,172500,5282787500,20100,20100,20100,20100,0
|
|
20240805,172400,5282787500,20100,20100,20100,20100,0
|
|
20240805,172300,5282787500,20100,20100,20100,20100,0
|
|
20240805,172200,5282787500,20100,20100,20100,20100,0
|
|
20240805,172100,5282787500,20100,20100,20100,20100,0
|
|
20240805,172000,5282787500,20100,20100,20100,20100,0
|
|
20240805,171900,5282787500,20100,20100,20100,20100,0
|
|
20240805,171800,5282787500,20100,20100,20100,20100,0
|
|
20240805,171700,5282787500,20100,20100,20100,20100,0
|
|
20240805,171600,5282787500,20100,20100,20100,20100,0
|
|
20240805,171500,5282787500,20100,20100,20100,20100,0
|
|
20240805,171400,5282787500,20100,20100,20100,20100,0
|
|
20240805,171300,5282787500,20100,20100,20100,20100,0
|
|
20240805,171200,5282787500,20100,20100,20100,20100,0
|
|
20240805,171100,5282787500,20100,20100,20100,20100,0
|
|
20240805,171000,5282787500,20100,20100,20100,20100,0
|
|
20240805,170900,5282787500,20100,20100,20100,20100,0
|
|
20240805,170800,5282787500,20100,20100,20100,20100,0
|
|
20240805,170700,5282787500,20100,20100,20100,20100,0
|
|
20240805,170600,5282787500,20100,20100,20100,20100,4955
|
|
20240805,170500,5282787500,20100,20100,20100,20100,0
|
|
20240805,170400,5282787500,20100,20100,20100,20100,0
|
|
20240805,170300,5282787500,20100,20100,20100,20100,0
|
|
20240805,170200,5282787500,20100,20100,20100,20100,0
|
|
20240805,170100,5282787500,20100,20100,20100,20100,0
|
|
20240805,170000,5282787500,20100,20100,20100,20100,0
|
|
20240805,165900,5282787500,20100,20100,20100,20100,0
|
|
20240805,165800,5282787500,20100,20100,20100,20100,0
|
|
20240805,165700,5282787500,20100,20100,20100,20100,0
|
|
20240805,165600,5282787500,20100,20100,20100,20100,0
|
|
20240805,165500,5282787500,20100,20100,20100,20100,0
|
|
20240805,165400,5282787500,20100,20100,20100,20100,0
|
|
20240805,165300,5282787500,20100,20100,20100,20100,0
|
|
20240805,165200,5282787500,20100,20100,20100,20100,0
|
|
20240805,165100,5282787500,20100,20100,20100,20100,0
|
|
20240805,165000,5282787500,20100,20100,20100,20100,0
|
|
20240805,164900,5282787500,20100,20100,20100,20100,0
|
|
20240805,164800,5282787500,20100,20100,20100,20100,0
|
|
20240805,164700,5282787500,20100,20100,20100,20100,0
|
|
20240805,164600,5282787500,20100,20100,20100,20100,0
|
|
20240805,164500,5282787500,20100,20100,20100,20100,0
|
|
20240805,164400,5282787500,20100,20100,20100,20100,0
|
|
20240805,164300,5282787500,20100,20100,20100,20100,0
|
|
20240805,164200,5282787500,20100,20100,20100,20100,0
|
|
20240805,164100,5282787500,20100,20100,20100,20100,0
|
|
20240805,164000,5282787500,20100,20100,20100,20100,0
|
|
20240805,163900,5282787500,20100,20100,20100,20100,0
|
|
20240805,163800,5282787500,20100,20100,20100,20100,0
|
|
20240805,163700,5282787500,20100,20100,20100,20100,0
|
|
20240805,163600,5282787500,20100,20100,20100,20100,4955
|
|
20240805,163500,5282787500,20100,20100,20100,20100,0
|
|
20240805,163400,5282787500,20100,20100,20100,20100,0
|
|
20240805,163300,5282787500,20100,20100,20100,20100,0
|
|
20240805,163200,5282787500,20100,20100,20100,20100,0
|
|
20240805,163100,5282787500,20100,20100,20100,20100,0
|
|
20240805,163000,5282787500,20100,20100,20100,20100,0
|
|
20240805,162900,5282787500,20100,20100,20100,20100,0
|
|
20240805,162800,5282787500,20100,20100,20100,20100,0
|
|
20240805,162700,5282787500,20100,20100,20100,20100,0
|
|
20240805,162600,5282787500,20100,20100,20100,20100,0
|
|
20240805,162500,5282787500,20100,20100,20100,20100,0
|
|
20240805,162400,5282787500,20100,20100,20100,20100,0
|
|
20240805,162300,5282787500,20100,20100,20100,20100,0
|
|
20240805,162200,5282787500,20100,20100,20100,20100,0
|
|
20240805,162100,5282787500,20100,20100,20100,20100,0
|
|
20240805,162000,5282787500,20100,20100,20100,20100,0
|
|
20240805,161900,5282787500,20100,20100,20100,20100,0
|
|
20240805,161800,5282787500,20100,20100,20100,20100,0
|
|
20240805,161700,5282787500,20100,20100,20100,20100,0
|
|
20240805,161600,5282787500,20100,20100,20100,20100,0
|
|
20240805,161500,5282787500,20100,20100,20100,20100,0
|
|
20240805,161400,5282787500,20100,20100,20100,20100,0
|
|
20240805,161300,5282787500,20100,20100,20100,20100,0
|
|
20240805,161200,5282787500,20100,20100,20100,20100,0
|
|
20240805,161100,5282787500,20100,20100,20100,20100,0
|
|
20240805,161000,5282787500,20100,20100,20100,20100,0
|
|
20240805,160900,5282787500,20100,20100,20100,20100,0
|
|
20240805,160800,5282787500,20100,20100,20100,20100,0
|
|
20240805,160700,5282787500,20100,20100,20100,20100,0
|
|
20240805,160600,5282787500,20100,20100,20100,20100,4955
|
|
20240805,160500,5282787500,20100,20100,20100,20100,0
|
|
20240805,160400,5282787500,20100,20100,20100,20100,0
|
|
20240805,160300,5282787500,20100,20100,20100,20100,0
|
|
20240805,160200,5282787500,20100,20100,20100,20100,0
|
|
20240805,160100,5282787500,20100,20100,20100,20100,0
|
|
20240805,160000,5282787500,20100,20100,20100,20100,0
|
|
20240805,155900,5282787500,20100,20100,20100,20100,0
|
|
20240805,155800,5282787500,20100,20100,20100,20100,0
|
|
20240805,155700,5282787500,20100,20100,20100,20100,0
|
|
20240805,155600,5282787500,20100,20100,20100,20100,0
|
|
20240805,155500,5282787500,20100,20100,20100,20100,0
|
|
20240805,155400,5282787500,20100,20100,20100,20100,0
|
|
20240805,155300,5282787500,20100,20100,20100,20100,0
|
|
20240805,155200,5282787500,20100,20100,20100,20100,0
|
|
20240805,155100,5282787500,20100,20100,20100,20100,0
|
|
20240805,155000,5282787500,20100,20100,20100,20100,0
|
|
20240805,154900,5282787500,20100,20100,20100,20100,0
|
|
20240805,154800,5282787500,20100,20100,20100,20100,0
|
|
20240805,154700,5282787500,20100,20100,20100,20100,0
|
|
20240805,154600,5282787500,20100,20100,20100,20100,0
|
|
20240805,154500,5282787500,20100,20100,20100,20100,0
|
|
20240805,154400,5282787500,20100,20100,20100,20100,0
|
|
20240805,154300,5282787500,20100,20100,20100,20100,0
|
|
20240805,154200,5282787500,20100,20100,20100,20100,0
|
|
20240805,154100,5282787500,20100,20100,20100,20100,0
|
|
20240805,154000,5282787500,20100,20100,20100,20100,0
|
|
20240805,153900,5282787500,20100,20100,20100,20100,0
|
|
20240805,153800,5282787500,20100,20100,20100,20100,0
|
|
20240805,153700,5282787500,20100,20100,20100,20100,0
|
|
20240805,153600,5282787500,20100,20100,20100,20100,4955
|
|
20240805,153500,5282787500,20100,20100,20100,20100,0
|
|
20240805,153400,5282787500,20100,20100,20100,20100,0
|
|
20240805,153300,5282787500,20100,20100,20100,20100,0
|
|
20240805,153200,5282787500,20100,20100,20100,20100,0
|
|
20240805,153100,5282787500,20100,20100,20100,20100,0
|
|
20240805,153000,5282787500,20100,20100,20100,20100,4955
|
|
20240805,152900,5183192000,20450,20450,20450,20450,0
|
|
20240805,152800,5183192000,20450,20450,20450,20450,0
|
|
20240805,152700,5183192000,20450,20450,20450,20450,0
|
|
20240805,152600,5183192000,20450,20450,20450,20450,0
|
|
20240805,152500,5183192000,20450,20450,20450,20450,0
|
|
20240805,152400,5183192000,20450,20450,20450,20450,0
|
|
20240805,152300,5183192000,20450,20450,20450,20450,0
|
|
20240805,152200,5183192000,20450,20450,20450,20450,0
|
|
20240805,152100,5183192000,20450,20450,20450,20450,0
|
|
20240805,152000,5183192000,20450,20450,20450,20450,0
|
|
20240805,151900,5183192000,20450,20400,20600,20400,2520
|
|
20240805,151800,5131623200,20450,20250,20500,20250,1537
|
|
20240805,151700,5100266650,20350,20350,20350,20250,138
|
|
20240805,151600,5097461500,20300,20300,20300,20200,986
|
|
20240805,151500,5077452050,20300,20100,20300,20050,962
|
|
20240805,151400,5058023450,20100,20100,20200,20050,1245
|
|
20240805,151300,5032981750,20150,19990,20150,19990,471
|
|
20240805,151200,5023510950,19990,20000,20050,19990,914
|
|
20240805,151100,5005227880,20000,20100,20200,20000,1809
|
|
20240805,151000,4968852930,20100,20050,20150,20050,845
|
|
20240805,150900,4951894080,20000,20200,20200,20000,670
|
|
20240805,150800,4938431580,20200,20200,20200,20200,380
|
|
20240805,150700,4930755580,20200,20350,20350,20200,645
|
|
20240805,150600,4917674980,20450,20450,20450,20350,1230
|
|
20240805,150500,4892544080,20450,20400,20450,20400,216
|
|
20240805,150400,4888134680,20350,20450,20450,20350,167
|
|
20240805,150300,4884732530,20450,20350,20450,20300,799
|
|
20240805,150200,4868454380,20300,20250,20350,20250,619
|
|
20240805,150100,4855888030,20300,20000,20300,20000,3086
|
|
20240805,150000,4793916330,20050,20000,20100,19870,559
|
|
20240805,145900,4782743210,19830,19800,20000,19800,425
|
|
20240805,145800,4774257000,19800,19900,19920,19800,2611
|
|
20240805,145700,4722399760,19890,19810,19940,19760,541
|
|
20240805,145600,4711642630,19820,19790,19820,19750,400
|
|
20240805,145500,4703724640,19750,19760,19820,19750,921
|
|
20240805,145400,4685525880,19840,19760,19840,19740,468
|
|
20240805,145300,4676276360,19730,19980,19980,19680,5800
|
|
20240805,145200,4561681280,20000,20150,20200,19990,3723
|
|
20240805,145100,4486885700,20150,20200,20200,20100,3940
|
|
20240805,145000,4407467950,20200,20300,20300,20100,1892
|
|
20240805,144900,4369274450,20300,20300,20450,20250,2086
|
|
20240805,144800,4326894750,20250,20450,20550,20250,1381
|
|
20240805,144700,4298735750,20550,20450,20550,20450,179
|
|
20240805,144600,4295071950,20450,20450,20500,20450,267
|
|
20240805,144500,4289611700,20450,20500,20650,20450,922
|
|
20240805,144400,4270701500,20550,20400,20550,20400,660
|
|
20240805,144300,4257195650,20400,20450,20450,20350,607
|
|
20240805,144200,4244814300,20350,20450,20450,20300,1585
|
|
20240805,144100,4212561500,20350,20500,20500,20300,964
|
|
20240805,144000,4192918450,20500,20500,20500,20400,1630
|
|
20240805,143900,4159530550,20500,20550,20550,20400,5868
|
|
20240805,143800,4039285700,20550,20750,20750,20550,2809
|
|
20240805,143700,3981331700,20750,20750,20800,20750,782
|
|
20240805,143600,3965096750,20750,20800,20800,20750,588
|
|
20240805,143500,3952893550,20850,20850,20900,20800,1870
|
|
20240805,143400,3913894850,20900,20800,20900,20700,2448
|
|
20240805,143300,3863166900,20800,20900,20900,20700,5184
|
|
20240805,143200,3755713400,20900,20900,20900,20900,783
|
|
20240805,143100,3739348700,20900,21150,21150,20900,691
|
|
20240805,143000,3724855900,21150,21000,21200,20950,2008
|
|
20240805,142900,3682458650,20950,21100,21100,20950,2144
|
|
20240805,142800,3637414200,21100,21250,21250,21100,1055
|
|
20240805,142700,3615112250,21250,21350,21350,21250,1516
|
|
20240805,142600,3582817400,21400,21350,21400,21350,1479
|
|
20240805,142500,3551240400,21450,21450,21450,21450,0
|
|
20240805,142400,3551240400,21450,21450,21450,21450,0
|
|
20240805,142300,3551240400,21450,21450,21450,21450,0
|
|
20240805,142200,3551240400,21450,21450,21450,21450,0
|
|
20240805,142100,3551240400,21450,21450,21450,21450,0
|
|
20240805,142000,3551240400,21450,21450,21450,21450,0
|
|
20240805,141900,3551240400,21450,21450,21450,21450,0
|
|
20240805,141800,3551240400,21450,21450,21450,21450,0
|
|
20240805,141700,3551240400,21450,21450,21450,21450,0
|
|
20240805,141600,3551240400,21450,21450,21450,21450,0
|
|
20240805,141500,3551240400,21450,21450,21450,21450,0
|
|
20240805,141400,3551240400,21450,21450,21450,21450,0
|
|
20240805,141300,3551240400,21450,21450,21450,21450,0
|
|
20240805,141200,3551240400,21450,21450,21450,21450,0
|
|
20240805,141100,3551240400,21450,21450,21450,21450,0
|
|
20240805,141000,3551240400,21450,21450,21450,21450,0
|
|
20240805,140900,3551240400,21450,21450,21450,21450,0
|
|
20240805,140800,3551240400,21450,21450,21450,21450,0
|
|
20240805,140700,3551240400,21450,21450,21450,21450,0
|
|
20240805,140600,3551240400,21450,21450,21450,21450,0
|
|
20240805,140500,3551240400,21450,21450,21450,21450,0
|
|
20240805,140400,3551240400,21450,21450,21450,21450,0
|
|
20240805,140300,3551240400,21450,21450,21450,21450,0
|
|
20240805,140200,3551240400,21450,21450,21450,21450,0
|
|
20240805,140100,3551240400,21450,21450,21450,21450,0
|
|
20240805,140000,3551240400,21450,21450,21450,21450,0
|
|
20240805,135900,3551240400,21450,21450,21450,21450,0
|
|
20240805,135800,3551240400,21450,21450,21450,21450,0
|
|
20240805,135700,3551240400,21450,21450,21450,21450,0
|
|
20240805,135600,3551240400,21450,21450,21450,21450,0
|
|
20240805,135500,3551240400,21450,21450,21500,21450,2117
|
|
20240805,135400,3505824700,21450,21450,21450,21450,0
|
|
20240805,135300,3505824700,21450,21450,21450,21450,0
|
|
20240805,135200,3505824700,21450,21450,21450,21450,118
|
|
20240805,135100,3503293600,21450,21500,21500,21450,1669
|
|
20240805,135000,3467486250,21450,21450,21450,21450,97
|
|
20240805,134900,3465405600,21450,21500,21500,21450,1203
|
|
20240805,134800,3439541450,21500,21500,21500,21500,625
|
|
20240805,134700,3426103950,21500,21550,21550,21500,165
|
|
20240805,134600,3422549300,21500,21500,21550,21450,1886
|
|
20240805,134500,3382034900,21500,21550,21600,21500,340
|
|
20240805,134400,3374708300,21600,21600,21600,21550,1084
|
|
20240805,134300,3351309300,21600,21650,21650,21600,60
|
|
20240805,134200,3350011300,21650,21650,21650,21650,60
|
|
20240805,134100,3348712300,21650,21600,21650,21600,82
|
|
20240805,134000,3346937450,21600,21600,21600,21600,121
|
|
20240805,133900,3344323850,21600,21650,21650,21600,248
|
|
20240805,133800,3338963550,21650,21600,21650,21600,260
|
|
20240805,133700,3333339550,21600,21700,21700,21600,550
|
|
20240805,133600,3321446200,21700,21700,21700,21700,10
|
|
20240805,133500,3321229200,21700,21700,21700,21700,35
|
|
20240805,133400,3320469700,21700,21700,21700,21700,0
|
|
20240805,133300,3320469700,21700,21700,21700,21700,51
|
|
20240805,133200,3319363000,21800,21800,21800,21700,208
|
|
20240805,133100,3314837300,21800,21750,21800,21750,5
|
|
20240805,133000,3314728450,21800,21750,21800,21750,113
|
|
20240805,132900,3312267550,21700,21650,21700,21650,51
|
|
20240805,132800,3311163350,21650,21650,21650,21650,34
|
|
20240805,132700,3310427250,21600,21650,21650,21600,1240
|
|
20240805,132600,3283634250,21650,21700,21700,21650,760
|
|
20240805,132500,3267162800,21700,21750,21750,21700,550
|
|
20240805,132400,3255211300,21650,21800,21800,21650,949
|
|
20240805,132300,3234604500,21800,21850,21850,21800,137
|
|
20240805,132200,3231611350,21850,21850,21850,21850,169
|
|
20240805,132100,3227918700,21800,21850,21900,21800,1489
|
|
20240805,132000,3195394750,21850,21900,21900,21850,234
|
|
20240805,131900,3190276400,21900,21900,22000,21900,274
|
|
20240805,131800,3184254950,21900,21900,21900,21900,86
|
|
20240805,131700,3182371550,21900,21900,21900,21900,0
|
|
20240805,131600,3182371550,21900,21850,21900,21850,735
|
|
20240805,131500,3166299100,21900,21950,21950,21900,339
|
|
20240805,131400,3158872050,22000,22000,22000,22000,45
|
|
20240805,131300,3157882050,22000,22000,22000,22000,0
|
|
20240805,131200,3157882050,22000,22000,22000,22000,0
|
|
20240805,131100,3157882050,22000,21950,22000,21900,339
|
|
20240805,131000,3150445050,22000,21950,22000,21950,293
|
|
20240805,130900,3143999350,21950,21900,21950,21900,359
|
|
20240805,130800,3136120050,21950,21900,21950,21900,317
|
|
20240805,130700,3129177700,21900,21900,21900,21900,15
|
|
20240805,130600,3128849200,21900,21800,21900,21800,1366
|
|
20240805,130500,3098990800,21800,21850,21850,21800,881
|
|
20240805,130400,3079773500,21850,21950,21950,21850,744
|
|
20240805,130300,3063498850,21950,22050,22050,21950,414
|
|
20240805,130200,3054410800,22000,22000,22000,22000,105
|
|
20240805,130100,3052100800,22000,22000,22000,22000,164
|
|
20240805,130000,3048492800,22000,22150,22150,22000,504
|
|
20240805,125900,3037381600,22150,22150,22150,22150,240
|
|
20240805,125800,3032065600,22150,22150,22150,22100,43
|
|
20240805,125700,3031114150,22100,22100,22100,22100,72
|
|
20240805,125600,3029522950,22100,22000,22100,22000,538
|
|
20240805,125500,3017660500,22000,22050,22050,22000,230
|
|
20240805,125400,3012594050,22000,22000,22000,22000,248
|
|
20240805,125300,3007138050,21950,22000,22000,21950,312
|
|
20240805,125200,3000277050,22000,22050,22050,22000,70
|
|
20240805,125100,2998735500,22050,22000,22050,22000,238
|
|
20240805,125000,2993499450,22000,22000,22050,22000,28
|
|
20240805,124900,2992882950,22000,22000,22050,22000,144
|
|
20240805,124800,2989712750,21950,21950,22100,21950,590
|
|
20240805,124700,2976720400,21950,21950,22000,21950,415
|
|
20240805,124600,2967597050,21900,21900,21900,21900,10
|
|
20240805,124500,2967378050,21900,21900,21950,21900,201
|
|
20240805,124400,2962975100,21850,22000,22000,21850,3609
|
|
20240805,124300,2884011750,22000,22000,22050,22000,697
|
|
20240805,124200,2868676750,22000,22050,22050,22000,415
|
|
20240805,124100,2859542800,22050,22050,22050,22050,71
|
|
20240805,124000,2857977250,22050,22050,22050,22050,184
|
|
20240805,123900,2853920050,22050,22050,22050,22050,29
|
|
20240805,123800,2853280600,22050,22050,22050,22000,681
|
|
20240805,123700,2838288050,22100,22100,22100,22050,931
|
|
20240805,123600,2817733750,22100,22100,22100,22100,0
|
|
20240805,123500,2817733750,22100,22150,22150,22100,66
|
|
20240805,123400,2816272100,22100,22150,22150,22100,196
|
|
20240805,123300,2811933700,22150,22150,22150,22150,138
|
|
20240805,123200,2808877000,22150,22150,22150,22150,215
|
|
20240805,123100,2804114750,22150,22150,22150,22100,83
|
|
20240805,123000,2802278850,22150,22100,22150,22100,82
|
|
20240805,122900,2800466600,22100,22100,22100,22100,300
|
|
20240805,122800,2793836600,22100,22100,22100,22100,297
|
|
20240805,122700,2787272900,22100,22100,22100,22100,69
|
|
20240805,122600,2785748000,22100,22100,22100,22100,42
|
|
20240805,122500,2784819800,22100,22100,22100,22100,0
|
|
20240805,122400,2784819800,22100,22200,22200,22100,108
|
|
20240805,122300,2782429100,22200,22200,22200,22200,36
|
|
20240805,122200,2781629900,22100,22100,22100,22100,144
|
|
20240805,122100,2778447500,22200,22200,22200,22200,0
|
|
20240805,122000,2778447500,22200,22200,22200,22200,100
|
|
20240805,121900,2776227500,22200,22150,22200,22050,1143
|
|
20240805,121800,2750931400,22150,22100,22150,22100,138
|
|
20240805,121700,2747881450,22100,22100,22100,22100,285
|
|
20240805,121600,2741582950,22100,22100,22100,22100,54
|
|
20240805,121500,2740389550,22100,22100,22100,22100,20
|
|
20240805,121400,2739947550,22100,22100,22100,22100,0
|
|
20240805,121300,2739947550,22100,22100,22100,22100,12
|
|
20240805,121200,2739682350,22050,22100,22100,22050,545
|
|
20240805,121100,2727663700,22050,22100,22100,22050,383
|
|
20240805,121000,2719204500,22100,22150,22150,22100,216
|
|
20240805,120900,2714425100,22100,22200,22200,22100,458
|
|
20240805,120800,2704283700,22150,22150,22150,22150,537
|
|
20240805,120700,2692389150,22150,22100,22150,22100,48
|
|
20240805,120600,2691326450,22100,22100,22150,22100,204
|
|
20240805,120500,2686815800,22100,22100,22150,22100,441
|
|
20240805,120400,2677069600,22100,22100,22100,22100,1122
|
|
20240805,120300,2652273400,22100,22100,22150,22100,1759
|
|
20240805,120200,2613395150,22100,22200,22300,22100,1705
|
|
20240805,120100,2575650600,22200,22250,22250,22200,4
|
|
20240805,120000,2575561700,22200,22150,22200,22150,257
|
|
20240805,115900,2569862900,22150,22200,22200,22150,112
|
|
20240805,115800,2567381600,22200,22200,22200,22200,55
|
|
20240805,115700,2566160600,22200,22200,22200,22150,297
|
|
20240805,115600,2559574950,22150,22200,22200,22150,605
|
|
20240805,115500,2546161850,22200,22200,22200,22200,271
|
|
20240805,115400,2540145650,22200,22250,22250,22200,118
|
|
20240805,115300,2537525150,22300,22200,22300,22150,370
|
|
20240805,115200,2529304250,22200,22200,22250,22200,549
|
|
20240805,115100,2517116350,22150,22100,22150,22100,1052
|
|
20240805,115000,2493854050,22100,22150,22150,22100,259
|
|
20240805,114900,2488118300,22150,22150,22200,22150,268
|
|
20240805,114800,2482182050,22150,22200,22200,22150,329
|
|
20240805,114700,2474884650,22200,22250,22250,22200,408
|
|
20240805,114600,2465823150,22250,22300,22300,22250,30
|
|
20240805,114500,2465154550,22300,22200,22300,22200,182
|
|
20240805,114400,2461098550,22200,22200,22200,22150,775
|
|
20240805,114300,2443894300,22200,22300,22300,22200,1668
|
|
20240805,114200,2406791950,22300,22400,22400,22300,558
|
|
20240805,114100,2394330600,22350,22350,22350,22350,128
|
|
20240805,114000,2391469800,22350,22350,22350,22350,900
|
|
20240805,113900,2371354800,22400,22350,22400,22350,413
|
|
20240805,113800,2362114250,22400,22400,22400,22400,459
|
|
20240805,113700,2351832650,22450,22450,22500,22450,293
|
|
20240805,113600,2345250300,22550,22500,22550,22500,699
|
|
20240805,113500,2329520250,22550,22550,22550,22550,163
|
|
20240805,113400,2325844600,22550,22550,22550,22550,197
|
|
20240805,113300,2321402250,22600,22600,22600,22600,1
|
|
20240805,113200,2321379650,22500,22500,22500,22500,7
|
|
20240805,113100,2321222150,22500,22550,22550,22500,171
|
|
20240805,113000,2317368100,22600,22600,22600,22550,84
|
|
20240805,112900,2315473600,22600,22600,22600,22600,3
|
|
20240805,112800,2315405800,22550,22600,22600,22550,150
|
|
20240805,112700,2312018300,22600,22500,22600,22500,90
|
|
20240805,112600,2309986500,22600,22600,22600,22600,102
|
|
20240805,112500,2307681300,22550,22400,22550,22400,518
|
|
20240805,112400,2296034650,22400,22400,22500,22400,167
|
|
20240805,112300,2292288150,22500,22400,22500,22400,293
|
|
20240805,112200,2285705850,22400,22400,22450,22400,368
|
|
20240805,112100,2277457050,22400,22400,22400,22400,71
|
|
20240805,112000,2275866650,22400,22400,22400,22400,145
|
|
20240805,111900,2272618650,22400,22400,22400,22400,46
|
|
20240805,111800,2271588250,22400,22350,22400,22350,707
|
|
20240805,111700,2255756550,22300,22400,22400,22300,3403
|
|
20240805,111600,2179748800,22450,22450,22450,22450,0
|
|
20240805,111500,2179748800,22450,22450,22450,22450,80
|
|
20240805,111400,2177952800,22450,22450,22500,22450,345
|
|
20240805,111300,2170207500,22450,22450,22450,22450,100
|
|
20240805,111200,2167962500,22450,22450,22500,22450,108
|
|
20240805,111100,2165536900,22450,22450,22450,22450,10
|
|
20240805,111000,2165312400,22500,22500,22500,22500,180
|
|
20240805,110900,2161262400,22450,22500,22500,22450,122
|
|
20240805,110800,2158521400,22450,22500,22500,22450,307
|
|
20240805,110700,2151622650,22450,22450,22450,22450,11
|
|
20240805,110600,2151375700,22450,22500,22550,22400,1447
|
|
20240805,110500,2118908650,22550,22500,22550,22500,307
|
|
20240805,110400,2112000600,22500,22450,22500,22450,337
|
|
20240805,110300,2104431950,22450,22500,22500,22450,287
|
|
20240805,110200,2097985200,22500,22450,22500,22450,278
|
|
20240805,110100,2091730250,22450,22450,22450,22450,255
|
|
20240805,110000,2086005500,22450,22500,22500,22450,918
|
|
20240805,105900,2065377250,22550,22550,22550,22550,148
|
|
20240805,105800,2062039850,22550,22550,22550,22550,17
|
|
20240805,105700,2061656500,22600,22600,22600,22600,52
|
|
20240805,105600,2060481300,22550,22550,22550,22550,35
|
|
20240805,105500,2059692050,22600,22550,22600,22550,59
|
|
20240805,105400,2058359750,22600,22600,22600,22600,69
|
|
20240805,105300,2056800350,22600,22600,22600,22500,143
|
|
20240805,105200,2053577650,22650,22650,22650,22650,0
|
|
20240805,105100,2053577650,22650,22600,22700,22500,1101
|
|
20240805,105000,2028712000,22600,22600,22600,22600,269
|
|
20240805,104900,2022632600,22600,22650,22650,22600,50
|
|
20240805,104800,2021502550,22650,22650,22650,22650,82
|
|
20240805,104700,2019645250,22600,22600,22600,22600,152
|
|
20240805,104600,2016210050,22600,22600,22600,22600,100
|
|
20240805,104500,2013950050,22600,22650,22650,22600,110
|
|
20240805,104400,2011463800,22600,22600,22600,22600,19
|
|
20240805,104300,2011034400,22650,22650,22650,22600,425
|
|
20240805,104200,2001410650,22600,22600,22600,22600,11
|
|
20240805,104100,2001162050,22650,22650,22650,22650,297
|
|
20240805,104000,1994435000,22650,22600,22650,22600,156
|
|
20240805,103900,1990909350,22550,22500,22550,22500,130
|
|
20240805,103800,1987983750,22500,22550,22550,22500,746
|
|
20240805,103700,1971197700,22550,22550,22600,22550,644
|
|
20240805,103600,1956674000,22550,22550,22550,22500,1167
|
|
20240805,103500,1930382250,22550,22550,22550,22500,1012
|
|
20240805,103400,1907563200,22550,22600,22600,22550,741
|
|
20240805,103300,1890844000,22600,22600,22750,22600,1166
|
|
20240805,103200,1864485050,22600,22600,22600,22600,100
|
|
20240805,103100,1862225050,22600,22600,22600,22550,632
|
|
20240805,103000,1847944250,22600,22650,22650,22600,230
|
|
20240805,102900,1842746200,22600,22600,22600,22600,7
|
|
20240805,102800,1842588000,22750,22750,22750,22600,279
|
|
20240805,102700,1836263100,22750,22800,22800,22750,596
|
|
20240805,102600,1822675950,22700,22700,22700,22700,47
|
|
20240805,102500,1821609050,22700,22700,22700,22700,167
|
|
20240805,102400,1817818150,22700,22700,22700,22700,48
|
|
20240805,102300,1816728550,22750,22750,22750,22750,125
|
|
20240805,102200,1813884800,22750,22750,22750,22700,53
|
|
20240805,102100,1812679100,22700,22700,22700,22700,7
|
|
20240805,102000,1812520200,22700,22500,22700,22500,65
|
|
20240805,101900,1811056700,22500,22700,22750,22400,2854
|
|
20240805,101800,1746808200,22700,22800,22800,22700,435
|
|
20240805,101700,1736911900,22800,22850,22850,22800,124
|
|
20240805,101600,1734083300,22850,22850,22850,22850,46
|
|
20240805,101500,1733032200,22850,22800,22850,22700,206
|
|
20240805,101400,1728345850,22700,22700,22700,22700,300
|
|
20240805,101300,1721535850,22700,22750,22750,22700,296
|
|
20240805,101200,1714816600,22650,22700,22700,22650,368
|
|
20240805,101100,1706478300,22700,22700,22700,22700,107
|
|
20240805,101000,1704049400,22700,22600,22700,22600,186
|
|
20240805,100900,1699842950,22600,22750,22750,22600,313
|
|
20240805,100800,1692754750,22650,22700,22700,22650,333
|
|
20240805,100700,1685205400,22800,22800,22800,22750,35
|
|
20240805,100600,1684409050,22800,22750,22800,22700,240
|
|
20240805,100500,1678945050,22750,22800,22800,22750,749
|
|
20240805,100400,1661904600,22800,22900,22950,22750,429
|
|
20240805,100300,1652122450,22850,22900,22950,22850,973
|
|
20240805,100200,1629836950,22900,22900,22900,22900,76
|
|
20240805,100100,1628096550,22950,22950,22950,22950,57
|
|
20240805,100000,1626788400,22900,22900,22950,22900,47
|
|
20240805,095900,1625711050,22900,22900,22900,22900,172
|
|
20240805,095800,1621772250,22900,22850,22900,22850,79
|
|
20240805,095700,1619963200,22850,22800,22850,22800,51
|
|
20240805,095600,1618798700,22800,22800,22800,22800,0
|
|
20240805,095500,1618798700,22800,22850,22850,22800,203
|
|
20240805,095400,1614168850,22850,22850,22850,22850,0
|
|
20240805,095300,1614168850,22850,22900,22900,22800,1095
|
|
20240805,095200,1589156050,22900,22950,22950,22900,695
|
|
20240805,095100,1573235350,23000,22900,23000,22900,1007
|
|
20240805,095000,1550087350,23000,22900,23000,22900,5
|
|
20240805,094900,1549972650,22800,22800,22800,22800,102
|
|
20240805,094800,1547647050,22800,22950,22950,22800,522
|
|
20240805,094700,1535714950,22900,23000,23000,22900,33
|
|
20240805,094600,1534956150,23000,22950,23000,22950,487
|
|
20240805,094500,1523774700,23000,23100,23150,22950,1073
|
|
20240805,094400,1499084700,23100,23050,23150,23050,250
|
|
20240805,094300,1493319650,23200,23100,23200,23050,1661
|
|
20240805,094200,1454877400,23100,23100,23200,23100,996
|
|
20240805,094100,1431822700,23000,22750,23050,22750,2182
|
|
20240805,094000,1381778650,22750,22800,22800,22750,153
|
|
20240805,093900,1378295200,22750,22700,22750,22700,277
|
|
20240805,093800,1371999800,22750,22800,22800,22700,208
|
|
20240805,093700,1367270800,22750,22750,22750,22750,123
|
|
20240805,093600,1364472550,22750,22750,22750,22750,50
|
|
20240805,093500,1363335050,22800,22700,22800,22700,503
|
|
20240805,093400,1351916400,22700,22800,22800,22650,3047
|
|
20240805,093300,1282750100,22800,22850,22850,22800,135
|
|
20240805,093200,1279667400,22850,22850,22900,22850,161
|
|
20240805,093100,1275988250,22850,22950,22950,22850,1620
|
|
20240805,093000,1238922450,22900,23000,23050,22900,1475
|
|
20240805,092900,1205075950,23100,23000,23100,22950,976
|
|
20240805,092800,1182623500,22950,22900,22950,22900,1010
|
|
20240805,092700,1159450300,22900,22850,22900,22750,882
|
|
20240805,092600,1139300400,22850,22700,22850,22650,336
|
|
20240805,092500,1131634750,22900,22500,22900,22500,1680
|
|
20240805,092400,1093651000,22500,22450,22500,22400,466
|
|
20240805,092300,1083196350,22400,22550,22550,22400,805
|
|
20240805,092200,1065103100,22550,22500,22600,22500,405
|
|
20240805,092100,1055968500,22500,22500,22500,22500,368
|
|
20240805,092000,1047688500,22500,22400,22500,22350,815
|
|
20240805,091900,1029433550,22400,22600,22600,22400,3756
|
|
20240805,091800,944853450,22600,22600,22600,22600,6
|
|
20240805,091700,944717850,22600,22650,22650,22600,530
|
|
20240805,091600,932716950,22700,22650,22700,22650,202
|
|
20240805,091500,928140150,22700,22800,22800,22650,428
|
|
20240805,091400,918427950,22750,22700,22750,22600,945
|
|
20240805,091300,897003950,22700,22900,22900,22700,1298
|
|
20240805,091200,867373300,22850,22800,23000,22800,643
|
|
20240805,091100,852665150,22900,22600,23000,22600,1154
|
|
20240805,091000,826250150,22600,22550,22600,22500,722
|
|
20240805,090900,809966600,22500,22650,22650,22400,4096
|
|
20240805,090800,717689250,22650,22550,22700,22500,1461
|
|
20240805,090700,684681700,22550,22750,22800,22550,4474
|
|
20240805,090600,583262400,22750,22850,22900,22700,3391
|
|
20240805,090500,506067200,22850,22950,23150,22750,3837
|
|
20240805,090400,418279250,22950,23050,23150,22950,3441
|
|
20240805,090300,339112950,23200,23200,23250,23050,2211
|
|
20240805,090200,287887450,23250,23450,23450,23200,3795
|
|
20240805,090100,199634700,23500,23650,23750,23450,2232
|
|
20240805,090000,146859600,23650,23800,23850,23600,4551
|