757 lines
40 KiB
CSV
757 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,213400,13784875550,30650,30650,30650,30650,21795
|
|
20240826,213300,13784875550,30650,30650,30650,30650,0
|
|
20240826,213200,13784875550,30650,30650,30650,30650,0
|
|
20240826,213100,13784875550,30650,30650,30650,30650,0
|
|
20240826,213000,13784875550,30650,30650,30650,30650,0
|
|
20240826,212900,13784875550,30650,30650,30650,30650,0
|
|
20240826,212800,13784875550,30650,30650,30650,30650,0
|
|
20240826,212700,13784875550,30650,30650,30650,30650,0
|
|
20240826,212600,13784875550,30650,30650,30650,30650,0
|
|
20240826,212500,13784875550,30650,30650,30650,30650,0
|
|
20240826,212400,13784875550,30650,30650,30650,30650,0
|
|
20240826,212300,13784875550,30650,30650,30650,30650,0
|
|
20240826,212200,13784875550,30650,30650,30650,30650,0
|
|
20240826,212100,13784875550,30650,30650,30650,30650,0
|
|
20240826,212000,13784875550,30650,30650,30650,30650,0
|
|
20240826,211900,13784875550,30650,30650,30650,30650,0
|
|
20240826,211800,13784875550,30650,30650,30650,30650,0
|
|
20240826,211700,13784875550,30650,30650,30650,30650,0
|
|
20240826,211600,13784875550,30650,30650,30650,30650,0
|
|
20240826,211500,13784875550,30650,30650,30650,30650,0
|
|
20240826,211400,13784875550,30650,30650,30650,30650,0
|
|
20240826,211300,13784875550,30650,30650,30650,30650,0
|
|
20240826,211200,13784875550,30650,30650,30650,30650,0
|
|
20240826,211100,13784875550,30650,30650,30650,30650,0
|
|
20240826,211000,13784875550,30650,30650,30650,30650,0
|
|
20240826,210900,13784875550,30650,30650,30650,30650,0
|
|
20240826,210800,13784875550,30650,30650,30650,30650,0
|
|
20240826,210700,13784875550,30650,30650,30650,30650,0
|
|
20240826,210600,13784875550,30650,30650,30650,30650,0
|
|
20240826,210500,13784875550,30650,30650,30650,30650,0
|
|
20240826,210400,13784875550,30650,30650,30650,30650,21795
|
|
20240826,210300,13784875550,30650,30650,30650,30650,0
|
|
20240826,210200,13784875550,30650,30650,30650,30650,0
|
|
20240826,210100,13784875550,30650,30650,30650,30650,0
|
|
20240826,210000,13784875550,30650,30650,30650,30650,0
|
|
20240826,205900,13784875550,30650,30650,30650,30650,0
|
|
20240826,205800,13784875550,30650,30650,30650,30650,0
|
|
20240826,205700,13784875550,30650,30650,30650,30650,0
|
|
20240826,205600,13784875550,30650,30650,30650,30650,0
|
|
20240826,205500,13784875550,30650,30650,30650,30650,0
|
|
20240826,205400,13784875550,30650,30650,30650,30650,0
|
|
20240826,205300,13784875550,30650,30650,30650,30650,0
|
|
20240826,205200,13784875550,30650,30650,30650,30650,0
|
|
20240826,205100,13784875550,30650,30650,30650,30650,0
|
|
20240826,205000,13784875550,30650,30650,30650,30650,0
|
|
20240826,204900,13784875550,30650,30650,30650,30650,0
|
|
20240826,204800,13784875550,30650,30650,30650,30650,0
|
|
20240826,204700,13784875550,30650,30650,30650,30650,0
|
|
20240826,204600,13784875550,30650,30650,30650,30650,0
|
|
20240826,204500,13784875550,30650,30650,30650,30650,0
|
|
20240826,204400,13784875550,30650,30650,30650,30650,0
|
|
20240826,204300,13784875550,30650,30650,30650,30650,0
|
|
20240826,204200,13784875550,30650,30650,30650,30650,0
|
|
20240826,204100,13784875550,30650,30650,30650,30650,0
|
|
20240826,204000,13784875550,30650,30650,30650,30650,0
|
|
20240826,203900,13784875550,30650,30650,30650,30650,0
|
|
20240826,203800,13784875550,30650,30650,30650,30650,0
|
|
20240826,203700,13784875550,30650,30650,30650,30650,0
|
|
20240826,203600,13784875550,30650,30650,30650,30650,0
|
|
20240826,203500,13784875550,30650,30650,30650,30650,0
|
|
20240826,203400,13784875550,30650,30650,30650,30650,21795
|
|
20240826,203300,13784875550,30650,30650,30650,30650,0
|
|
20240826,203200,13784875550,30650,30650,30650,30650,0
|
|
20240826,203100,13784875550,30650,30650,30650,30650,0
|
|
20240826,203000,13784875550,30650,30650,30650,30650,0
|
|
20240826,202900,13784875550,30650,30650,30650,30650,0
|
|
20240826,202800,13784875550,30650,30650,30650,30650,0
|
|
20240826,202700,13784875550,30650,30650,30650,30650,0
|
|
20240826,202600,13784875550,30650,30650,30650,30650,0
|
|
20240826,202500,13784875550,30650,30650,30650,30650,0
|
|
20240826,202400,13784875550,30650,30650,30650,30650,0
|
|
20240826,202300,13784875550,30650,30650,30650,30650,0
|
|
20240826,202200,13784875550,30650,30650,30650,30650,0
|
|
20240826,202100,13784875550,30650,30650,30650,30650,0
|
|
20240826,202000,13784875550,30650,30650,30650,30650,0
|
|
20240826,201900,13784875550,30650,30650,30650,30650,0
|
|
20240826,201800,13784875550,30650,30650,30650,30650,0
|
|
20240826,201700,13784875550,30650,30650,30650,30650,0
|
|
20240826,201600,13784875550,30650,30650,30650,30650,0
|
|
20240826,201500,13784875550,30650,30650,30650,30650,0
|
|
20240826,201400,13784875550,30650,30650,30650,30650,0
|
|
20240826,201300,13784875550,30650,30650,30650,30650,0
|
|
20240826,201200,13784875550,30650,30650,30650,30650,0
|
|
20240826,201100,13784875550,30650,30650,30650,30650,0
|
|
20240826,201000,13784875550,30650,30650,30650,30650,0
|
|
20240826,200900,13784875550,30650,30650,30650,30650,0
|
|
20240826,200800,13784875550,30650,30650,30650,30650,0
|
|
20240826,200700,13784875550,30650,30650,30650,30650,0
|
|
20240826,200600,13784875550,30650,30650,30650,30650,0
|
|
20240826,200500,13784875550,30650,30650,30650,30650,0
|
|
20240826,200400,13784875550,30650,30650,30650,30650,21795
|
|
20240826,200300,13784875550,30650,30650,30650,30650,0
|
|
20240826,200200,13784875550,30650,30650,30650,30650,0
|
|
20240826,200100,13784875550,30650,30650,30650,30650,0
|
|
20240826,200000,13784875550,30650,30650,30650,30650,0
|
|
20240826,195900,13784875550,30650,30650,30650,30650,0
|
|
20240826,195800,13784875550,30650,30650,30650,30650,0
|
|
20240826,195700,13784875550,30650,30650,30650,30650,0
|
|
20240826,195600,13784875550,30650,30650,30650,30650,0
|
|
20240826,195500,13784875550,30650,30650,30650,30650,0
|
|
20240826,195400,13784875550,30650,30650,30650,30650,0
|
|
20240826,195300,13784875550,30650,30650,30650,30650,0
|
|
20240826,195200,13784875550,30650,30650,30650,30650,0
|
|
20240826,195100,13784875550,30650,30650,30650,30650,0
|
|
20240826,195000,13784875550,30650,30650,30650,30650,0
|
|
20240826,194900,13784875550,30650,30650,30650,30650,0
|
|
20240826,194800,13784875550,30650,30650,30650,30650,0
|
|
20240826,194700,13784875550,30650,30650,30650,30650,0
|
|
20240826,194600,13784875550,30650,30650,30650,30650,0
|
|
20240826,194500,13784875550,30650,30650,30650,30650,0
|
|
20240826,194400,13784875550,30650,30650,30650,30650,0
|
|
20240826,194300,13784875550,30650,30650,30650,30650,0
|
|
20240826,194200,13784875550,30650,30650,30650,30650,0
|
|
20240826,194100,13784875550,30650,30650,30650,30650,0
|
|
20240826,194000,13784875550,30650,30650,30650,30650,0
|
|
20240826,193900,13784875550,30650,30650,30650,30650,0
|
|
20240826,193800,13784875550,30650,30650,30650,30650,0
|
|
20240826,193700,13784875550,30650,30650,30650,30650,0
|
|
20240826,193600,13784875550,30650,30650,30650,30650,0
|
|
20240826,193500,13784875550,30650,30650,30650,30650,0
|
|
20240826,193400,13784875550,30650,30650,30650,30650,21795
|
|
20240826,193300,13784875550,30650,30650,30650,30650,0
|
|
20240826,193200,13784875550,30650,30650,30650,30650,0
|
|
20240826,193100,13784875550,30650,30650,30650,30650,0
|
|
20240826,193000,13784875550,30650,30650,30650,30650,0
|
|
20240826,192900,13784875550,30650,30650,30650,30650,0
|
|
20240826,192800,13784875550,30650,30650,30650,30650,0
|
|
20240826,192700,13784875550,30650,30650,30650,30650,0
|
|
20240826,192600,13784875550,30650,30650,30650,30650,0
|
|
20240826,192500,13784875550,30650,30650,30650,30650,0
|
|
20240826,192400,13784875550,30650,30650,30650,30650,0
|
|
20240826,192300,13784875550,30650,30650,30650,30650,0
|
|
20240826,192200,13784875550,30650,30650,30650,30650,0
|
|
20240826,192100,13784875550,30650,30650,30650,30650,0
|
|
20240826,192000,13784875550,30650,30650,30650,30650,0
|
|
20240826,191900,13784875550,30650,30650,30650,30650,0
|
|
20240826,191800,13784875550,30650,30650,30650,30650,0
|
|
20240826,191700,13784875550,30650,30650,30650,30650,0
|
|
20240826,191600,13784875550,30650,30650,30650,30650,0
|
|
20240826,191500,13784875550,30650,30650,30650,30650,0
|
|
20240826,191400,13784875550,30650,30650,30650,30650,0
|
|
20240826,191300,13784875550,30650,30650,30650,30650,0
|
|
20240826,191200,13784875550,30650,30650,30650,30650,0
|
|
20240826,191100,13784875550,30650,30650,30650,30650,0
|
|
20240826,191000,13784875550,30650,30650,30650,30650,0
|
|
20240826,190900,13784875550,30650,30650,30650,30650,0
|
|
20240826,190800,13784875550,30650,30650,30650,30650,0
|
|
20240826,190700,13784875550,30650,30650,30650,30650,0
|
|
20240826,190600,13784875550,30650,30650,30650,30650,0
|
|
20240826,190500,13784875550,30650,30650,30650,30650,0
|
|
20240826,190400,13784875550,30650,30650,30650,30650,21795
|
|
20240826,190300,13784875550,30650,30650,30650,30650,0
|
|
20240826,190200,13784875550,30650,30650,30650,30650,0
|
|
20240826,190100,13784875550,30650,30650,30650,30650,0
|
|
20240826,190000,13784875550,30650,30650,30650,30650,0
|
|
20240826,185900,13784875550,30650,30650,30650,30650,0
|
|
20240826,185800,13784875550,30650,30650,30650,30650,0
|
|
20240826,185700,13784875550,30650,30650,30650,30650,0
|
|
20240826,185600,13784875550,30650,30650,30650,30650,0
|
|
20240826,185500,13784875550,30650,30650,30650,30650,0
|
|
20240826,185400,13784875550,30650,30650,30650,30650,0
|
|
20240826,185300,13784875550,30650,30650,30650,30650,0
|
|
20240826,185200,13784875550,30650,30650,30650,30650,0
|
|
20240826,185100,13784875550,30650,30650,30650,30650,0
|
|
20240826,185000,13784875550,30650,30650,30650,30650,0
|
|
20240826,184900,13784875550,30650,30650,30650,30650,0
|
|
20240826,184800,13784875550,30650,30650,30650,30650,0
|
|
20240826,184700,13784875550,30650,30650,30650,30650,0
|
|
20240826,184600,13784875550,30650,30650,30650,30650,0
|
|
20240826,184500,13784875550,30650,30650,30650,30650,0
|
|
20240826,184400,13784875550,30650,30650,30650,30650,0
|
|
20240826,184300,13784875550,30650,30650,30650,30650,0
|
|
20240826,184200,13784875550,30650,30650,30650,30650,0
|
|
20240826,184100,13784875550,30650,30650,30650,30650,0
|
|
20240826,184000,13784875550,30650,30650,30650,30650,0
|
|
20240826,183900,13784875550,30650,30650,30650,30650,0
|
|
20240826,183800,13784875550,30650,30650,30650,30650,0
|
|
20240826,183700,13784875550,30650,30650,30650,30650,0
|
|
20240826,183600,13784875550,30650,30650,30650,30650,0
|
|
20240826,183500,13784875550,30650,30650,30650,30650,0
|
|
20240826,183400,13784875550,30650,30650,30650,30650,21795
|
|
20240826,183300,13784875550,30650,30650,30650,30650,0
|
|
20240826,183200,13784875550,30650,30650,30650,30650,0
|
|
20240826,183100,13784875550,30650,30650,30650,30650,0
|
|
20240826,183000,13784875550,30650,30650,30650,30650,0
|
|
20240826,182900,13784875550,30650,30650,30650,30650,0
|
|
20240826,182800,13784875550,30650,30650,30650,30650,0
|
|
20240826,182700,13784875550,30650,30650,30650,30650,0
|
|
20240826,182600,13784875550,30650,30650,30650,30650,0
|
|
20240826,182500,13784875550,30650,30650,30650,30650,0
|
|
20240826,182400,13784875550,30650,30650,30650,30650,0
|
|
20240826,182300,13784875550,30650,30650,30650,30650,0
|
|
20240826,182200,13784875550,30650,30650,30650,30650,0
|
|
20240826,182100,13784875550,30650,30650,30650,30650,0
|
|
20240826,182000,13784875550,30650,30650,30650,30650,0
|
|
20240826,181900,13784875550,30650,30650,30650,30650,0
|
|
20240826,181800,13784875550,30650,30650,30650,30650,0
|
|
20240826,181700,13784875550,30650,30650,30650,30650,0
|
|
20240826,181600,13784875550,30650,30650,30650,30650,0
|
|
20240826,181500,13784875550,30650,30650,30650,30650,0
|
|
20240826,181400,13784875550,30650,30650,30650,30650,0
|
|
20240826,181300,13784875550,30650,30650,30650,30650,0
|
|
20240826,181200,13784875550,30650,30650,30650,30650,0
|
|
20240826,181100,13784875550,30650,30650,30650,30650,0
|
|
20240826,181000,13784875550,30650,30650,30650,30650,0
|
|
20240826,180900,13784875550,30650,30650,30650,30650,0
|
|
20240826,180800,13784875550,30650,30650,30650,30650,0
|
|
20240826,180700,13784875550,30650,30650,30650,30650,0
|
|
20240826,180600,13784875550,30650,30650,30650,30650,0
|
|
20240826,180500,13784875550,30650,30650,30650,30650,0
|
|
20240826,180400,13784875550,30650,30650,30650,30650,21795
|
|
20240826,180300,13784875550,30650,30650,30650,30650,0
|
|
20240826,180200,13784875550,30650,30650,30650,30650,0
|
|
20240826,180100,13784875550,30650,30650,30650,30650,0
|
|
20240826,180000,13784875550,30650,30650,30650,30650,0
|
|
20240826,175900,13784875550,30650,30650,30650,30650,0
|
|
20240826,175800,13784875550,30650,30650,30650,30650,0
|
|
20240826,175700,13784875550,30650,30650,30650,30650,0
|
|
20240826,175600,13784875550,30650,30650,30650,30650,0
|
|
20240826,175500,13784875550,30650,30650,30650,30650,0
|
|
20240826,175400,13784875550,30650,30650,30650,30650,0
|
|
20240826,175300,13784875550,30650,30650,30650,30650,0
|
|
20240826,175200,13784875550,30650,30650,30650,30650,0
|
|
20240826,175100,13784875550,30650,30650,30650,30650,0
|
|
20240826,175000,13784875550,30650,30650,30650,30650,0
|
|
20240826,174900,13784875550,30650,30650,30650,30650,0
|
|
20240826,174800,13784875550,30650,30650,30650,30650,0
|
|
20240826,174700,13784875550,30650,30650,30650,30650,0
|
|
20240826,174600,13784875550,30650,30650,30650,30650,0
|
|
20240826,174500,13784875550,30650,30650,30650,30650,0
|
|
20240826,174400,13784875550,30650,30650,30650,30650,0
|
|
20240826,174300,13784875550,30650,30650,30650,30650,0
|
|
20240826,174200,13784875550,30650,30650,30650,30650,0
|
|
20240826,174100,13784875550,30650,30650,30650,30650,0
|
|
20240826,174000,13784875550,30650,30650,30650,30650,0
|
|
20240826,173900,13784875550,30650,30650,30650,30650,0
|
|
20240826,173800,13784875550,30650,30650,30650,30650,0
|
|
20240826,173700,13784875550,30650,30650,30650,30650,0
|
|
20240826,173600,13784875550,30650,30650,30650,30650,0
|
|
20240826,173500,13784875550,30650,30650,30650,30650,0
|
|
20240826,173400,13784875550,30650,30650,30650,30650,21795
|
|
20240826,173300,13784875550,30650,30650,30650,30650,0
|
|
20240826,173200,13784875550,30650,30650,30650,30650,0
|
|
20240826,173100,13784875550,30650,30650,30650,30650,0
|
|
20240826,173000,13784875550,30650,30650,30650,30650,0
|
|
20240826,172900,13784875550,30650,30650,30650,30650,0
|
|
20240826,172800,13784875550,30650,30650,30650,30650,0
|
|
20240826,172700,13784875550,30650,30650,30650,30650,0
|
|
20240826,172600,13784875550,30650,30650,30650,30650,0
|
|
20240826,172500,13784875550,30650,30650,30650,30650,0
|
|
20240826,172400,13784875550,30650,30650,30650,30650,0
|
|
20240826,172300,13784875550,30650,30650,30650,30650,0
|
|
20240826,172200,13784875550,30650,30650,30650,30650,0
|
|
20240826,172100,13784875550,30650,30650,30650,30650,0
|
|
20240826,172000,13784875550,30650,30650,30650,30650,0
|
|
20240826,171900,13784875550,30650,30650,30650,30650,0
|
|
20240826,171800,13784875550,30650,30650,30650,30650,0
|
|
20240826,171700,13784875550,30650,30650,30650,30650,0
|
|
20240826,171600,13784875550,30650,30650,30650,30650,0
|
|
20240826,171500,13784875550,30650,30650,30650,30650,0
|
|
20240826,171400,13784875550,30650,30650,30650,30650,0
|
|
20240826,171300,13784875550,30650,30650,30650,30650,0
|
|
20240826,171200,13784875550,30650,30650,30650,30650,0
|
|
20240826,171100,13784875550,30650,30650,30650,30650,0
|
|
20240826,171000,13784875550,30650,30650,30650,30650,0
|
|
20240826,170900,13784875550,30650,30650,30650,30650,0
|
|
20240826,170800,13784875550,30650,30650,30650,30650,0
|
|
20240826,170700,13784875550,30650,30650,30650,30650,0
|
|
20240826,170600,13784875550,30650,30650,30650,30650,0
|
|
20240826,170500,13784875550,30650,30650,30650,30650,0
|
|
20240826,170400,13784875550,30650,30650,30650,30650,21795
|
|
20240826,170300,13784875550,30650,30650,30650,30650,0
|
|
20240826,170200,13784875550,30650,30650,30650,30650,0
|
|
20240826,170100,13784875550,30650,30650,30650,30650,0
|
|
20240826,170000,13784875550,30650,30650,30650,30650,0
|
|
20240826,165900,13784875550,30650,30650,30650,30650,0
|
|
20240826,165800,13784875550,30650,30650,30650,30650,0
|
|
20240826,165700,13784875550,30650,30650,30650,30650,0
|
|
20240826,165600,13784875550,30650,30650,30650,30650,0
|
|
20240826,165500,13784875550,30650,30650,30650,30650,0
|
|
20240826,165400,13784875550,30650,30650,30650,30650,0
|
|
20240826,165300,13784875550,30650,30650,30650,30650,0
|
|
20240826,165200,13784875550,30650,30650,30650,30650,0
|
|
20240826,165100,13784875550,30650,30650,30650,30650,0
|
|
20240826,165000,13784875550,30650,30650,30650,30650,0
|
|
20240826,164900,13784875550,30650,30650,30650,30650,0
|
|
20240826,164800,13784875550,30650,30650,30650,30650,0
|
|
20240826,164700,13784875550,30650,30650,30650,30650,0
|
|
20240826,164600,13784875550,30650,30650,30650,30650,0
|
|
20240826,164500,13784875550,30650,30650,30650,30650,0
|
|
20240826,164400,13784875550,30650,30650,30650,30650,0
|
|
20240826,164300,13784875550,30650,30650,30650,30650,0
|
|
20240826,164200,13784875550,30650,30650,30650,30650,0
|
|
20240826,164100,13784875550,30650,30650,30650,30650,0
|
|
20240826,164000,13784875550,30650,30650,30650,30650,0
|
|
20240826,163900,13784875550,30650,30650,30650,30650,0
|
|
20240826,163800,13784875550,30650,30650,30650,30650,0
|
|
20240826,163700,13784875550,30650,30650,30650,30650,0
|
|
20240826,163600,13784875550,30650,30650,30650,30650,0
|
|
20240826,163500,13784875550,30650,30650,30650,30650,0
|
|
20240826,163400,13784875550,30650,30650,30650,30650,21795
|
|
20240826,163300,13784875550,30650,30650,30650,30650,0
|
|
20240826,163200,13784875550,30650,30650,30650,30650,0
|
|
20240826,163100,13784875550,30650,30650,30650,30650,0
|
|
20240826,163000,13784875550,30650,30650,30650,30650,0
|
|
20240826,162900,13784875550,30650,30650,30650,30650,0
|
|
20240826,162800,13784875550,30650,30650,30650,30650,0
|
|
20240826,162700,13784875550,30650,30650,30650,30650,0
|
|
20240826,162600,13784875550,30650,30650,30650,30650,0
|
|
20240826,162500,13784875550,30650,30650,30650,30650,0
|
|
20240826,162400,13784875550,30650,30650,30650,30650,0
|
|
20240826,162300,13784875550,30650,30650,30650,30650,0
|
|
20240826,162200,13784875550,30650,30650,30650,30650,0
|
|
20240826,162100,13784875550,30650,30650,30650,30650,0
|
|
20240826,162000,13784875550,30650,30650,30650,30650,0
|
|
20240826,161900,13784875550,30650,30650,30650,30650,0
|
|
20240826,161800,13784875550,30650,30650,30650,30650,0
|
|
20240826,161700,13784875550,30650,30650,30650,30650,0
|
|
20240826,161600,13784875550,30650,30650,30650,30650,0
|
|
20240826,161500,13784875550,30650,30650,30650,30650,0
|
|
20240826,161400,13784875550,30650,30650,30650,30650,0
|
|
20240826,161300,13784875550,30650,30650,30650,30650,0
|
|
20240826,161200,13784875550,30650,30650,30650,30650,0
|
|
20240826,161100,13784875550,30650,30650,30650,30650,0
|
|
20240826,161000,13784875550,30650,30650,30650,30650,0
|
|
20240826,160900,13784875550,30650,30650,30650,30650,0
|
|
20240826,160800,13784875550,30650,30650,30650,30650,0
|
|
20240826,160700,13784875550,30650,30650,30650,30650,0
|
|
20240826,160600,13784875550,30650,30650,30650,30650,0
|
|
20240826,160500,13784875550,30650,30650,30650,30650,0
|
|
20240826,160400,13784875550,30650,30650,30650,30650,21795
|
|
20240826,160300,13784875550,30650,30650,30650,30650,0
|
|
20240826,160200,13784875550,30650,30650,30650,30650,0
|
|
20240826,160100,13784875550,30650,30650,30650,30650,0
|
|
20240826,160000,13784875550,30650,30650,30650,30650,0
|
|
20240826,155900,13784875550,30650,30650,30650,30650,0
|
|
20240826,155800,13784875550,30650,30650,30650,30650,0
|
|
20240826,155700,13784875550,30650,30650,30650,30650,0
|
|
20240826,155600,13784875550,30650,30650,30650,30650,0
|
|
20240826,155500,13784875550,30650,30650,30650,30650,0
|
|
20240826,155400,13784875550,30650,30650,30650,30650,0
|
|
20240826,155300,13784875550,30650,30650,30650,30650,0
|
|
20240826,155200,13784875550,30650,30650,30650,30650,0
|
|
20240826,155100,13784875550,30650,30650,30650,30650,0
|
|
20240826,155000,13784875550,30650,30650,30650,30650,0
|
|
20240826,154900,13784875550,30650,30650,30650,30650,0
|
|
20240826,154800,13784875550,30650,30650,30650,30650,0
|
|
20240826,154700,13784875550,30650,30650,30650,30650,0
|
|
20240826,154600,13784875550,30650,30650,30650,30650,0
|
|
20240826,154500,13784875550,30650,30650,30650,30650,0
|
|
20240826,154400,13784875550,30650,30650,30650,30650,0
|
|
20240826,154300,13784875550,30650,30650,30650,30650,0
|
|
20240826,154200,13784875550,30650,30650,30650,30650,0
|
|
20240826,154100,13784875550,30650,30650,30650,30650,0
|
|
20240826,154000,13784875550,30650,30650,30650,30650,0
|
|
20240826,153900,13784875550,30650,30650,30650,30650,0
|
|
20240826,153800,13784875550,30650,30650,30650,30650,0
|
|
20240826,153700,13784875550,30650,30650,30650,30650,0
|
|
20240826,153600,13784875550,30650,30650,30650,30650,0
|
|
20240826,153500,13784875550,30650,30650,30650,30650,0
|
|
20240826,153400,13784875550,30650,30650,30650,30650,21795
|
|
20240826,153300,13784875550,30650,30650,30650,30650,0
|
|
20240826,153200,13784875550,30650,30650,30650,30650,0
|
|
20240826,153100,13784875550,30650,30650,30650,30650,0
|
|
20240826,153000,13784875550,30650,30650,30650,30650,21795
|
|
20240826,152900,13116858800,30500,30500,30500,30500,0
|
|
20240826,152800,13116858800,30500,30500,30500,30500,0
|
|
20240826,152700,13116858800,30500,30500,30500,30500,0
|
|
20240826,152600,13116858800,30500,30500,30500,30500,0
|
|
20240826,152500,13116858800,30500,30500,30500,30500,0
|
|
20240826,152400,13116858800,30500,30500,30500,30500,0
|
|
20240826,152300,13116858800,30500,30500,30500,30500,0
|
|
20240826,152200,13116858800,30500,30500,30500,30500,0
|
|
20240826,152100,13116858800,30500,30500,30500,30500,0
|
|
20240826,152000,13116858800,30500,30500,30500,30500,0
|
|
20240826,151900,13116858800,30500,30350,30500,30350,3709
|
|
20240826,151800,13004008250,30350,30450,30450,30350,1934
|
|
20240826,151700,12945177600,30400,30400,30450,30350,1813
|
|
20240826,151600,12890020100,30400,30400,30450,30400,392
|
|
20240826,151500,12878103050,30400,30450,30500,30400,1444
|
|
20240826,151400,12834183250,30500,30500,30500,30450,1350
|
|
20240826,151300,12793017600,30500,30250,30550,30250,7344
|
|
20240826,151200,12569798900,30250,30250,30300,30250,1348
|
|
20240826,151100,12529016900,30250,30250,30250,30200,1991
|
|
20240826,151000,12468831650,30250,30300,30350,30250,1809
|
|
20240826,150900,12414018950,30350,30400,30400,30300,439
|
|
20240826,150800,12400699300,30400,30350,30400,30300,1898
|
|
20240826,150700,12343065750,30300,30300,30350,30300,1482
|
|
20240826,150600,12298143300,30300,30300,30400,30300,1587
|
|
20240826,150500,12249993200,30350,30200,30350,30200,2654
|
|
20240826,150400,12169581100,30250,30200,30250,30200,2027
|
|
20240826,150300,12108349200,30200,30150,30200,30150,2370
|
|
20240826,150200,12036893200,30150,30200,30200,30150,1212
|
|
20240826,150100,12000348600,30200,30150,30200,30150,954
|
|
20240826,150000,11971573850,30150,30100,30150,30100,826
|
|
20240826,145900,11946673550,30100,30100,30150,30100,628
|
|
20240826,145800,11927764800,30150,30100,30150,30050,1241
|
|
20240826,145700,11890406950,30100,30200,30200,30100,1827
|
|
20240826,145600,11835407000,30200,29950,30200,29900,4357
|
|
20240826,145500,11704412650,29950,30000,30050,29950,608
|
|
20240826,145400,11686183000,30000,29950,30050,29950,2133
|
|
20240826,145300,11622188200,29950,29900,30000,29900,925
|
|
20240826,145200,11594480050,29850,29850,29850,29800,361
|
|
20240826,145100,11583705900,29850,29750,29900,29750,1725
|
|
20240826,145000,11532269800,29750,29750,29800,29750,726
|
|
20240826,144900,11510659150,29800,29800,29800,29700,777
|
|
20240826,144800,11487552850,29700,29800,29850,29700,1272
|
|
20240826,144700,11449711800,29800,29750,29850,29750,1567
|
|
20240826,144600,11403044250,29750,29900,29900,29700,228
|
|
20240826,144500,11396263350,29950,29850,29950,29650,7535
|
|
20240826,144400,11171553500,29750,29800,29850,29750,400
|
|
20240826,144300,11159631650,29800,29750,29800,29750,895
|
|
20240826,144200,11132982850,29800,29750,29800,29700,743
|
|
20240826,144100,11110866400,29700,29750,29750,29700,2429
|
|
20240826,144000,11038692500,29750,29800,29800,29750,429
|
|
20240826,143900,11025917700,29800,29750,29800,29750,547
|
|
20240826,143800,11009618950,29800,29700,29800,29700,928
|
|
20240826,143700,10982007650,29700,29800,29800,29650,4217
|
|
20240826,143600,10856675400,29800,29850,29850,29750,2222
|
|
20240826,143500,10790460400,29850,29950,29950,29800,1006
|
|
20240826,143400,10760439500,29850,29950,29950,29850,1487
|
|
20240826,143300,10716005800,29900,29950,29950,29900,951
|
|
20240826,143200,10687570050,29950,30000,30000,29900,825
|
|
20240826,143100,10662857850,30000,30000,30000,29950,59
|
|
20240826,143000,10661090250,29950,30000,30050,29950,241
|
|
20240826,142900,10653864750,30000,30000,30000,29950,463
|
|
20240826,142800,10639975950,29950,29950,30000,29950,436
|
|
20240826,142700,10626905000,29950,30000,30000,29950,105
|
|
20240826,142600,10623757900,30000,30000,30000,29950,39
|
|
20240826,142500,10622587950,30000,29950,30000,29950,559
|
|
20240826,142400,10605818500,30000,30050,30050,30000,687
|
|
20240826,142300,10585206750,30000,30050,30100,30000,37
|
|
20240826,142200,10584096500,30050,29950,30050,29950,492
|
|
20240826,142100,10569336450,29950,29950,30000,29950,62
|
|
20240826,142000,10567477050,30000,30000,30000,30000,321
|
|
20240826,141900,10557847050,30000,30050,30050,29950,847
|
|
20240826,141800,10532444350,30000,30050,30100,30000,219
|
|
20240826,141700,10525865400,30050,29900,30050,29900,1406
|
|
20240826,141600,10483788500,29950,29900,30000,29900,271
|
|
20240826,141500,10475672850,29850,29900,29950,29800,1481
|
|
20240826,141400,10431440600,29850,29900,29900,29850,2087
|
|
20240826,141300,10369113400,29900,29900,29900,29850,214
|
|
20240826,141200,10362721650,29850,29900,29950,29850,1628
|
|
20240826,141100,10314081450,29950,29900,29950,29900,546
|
|
20240826,141000,10297741250,29950,29900,30000,29900,827
|
|
20240826,140900,10272961950,29900,30000,30000,29850,582
|
|
20240826,140800,10255571950,29900,29900,29950,29900,661
|
|
20240826,140700,10235791650,29850,29950,29950,29850,3711
|
|
20240826,140600,10124759550,30000,29950,30000,29950,83
|
|
20240826,140500,10122271100,29950,29950,30000,29950,274
|
|
20240826,140400,10114054500,29950,30000,30000,29950,466
|
|
20240826,140300,10100074900,30000,30050,30050,30000,515
|
|
20240826,140200,10084619100,30050,30050,30100,30050,545
|
|
20240826,140100,10068241800,30050,30000,30050,30000,372
|
|
20240826,140000,10057071650,30000,30000,30000,30000,362
|
|
20240826,135900,10046211650,30000,30000,30000,30000,197
|
|
20240826,135800,10040301650,30000,30000,30050,30000,1465
|
|
20240826,135700,9996335700,30000,29950,30000,29950,573
|
|
20240826,135600,9979172900,30000,30000,30000,30000,487
|
|
20240826,135500,9964562900,30000,30000,30000,30000,284
|
|
20240826,135400,9956042900,30000,30000,30000,30000,172
|
|
20240826,135300,9950882900,30100,30000,30100,30000,181
|
|
20240826,135200,9945444750,30050,30000,30050,29950,3863
|
|
20240826,135100,9829664900,30050,30000,30050,30000,869
|
|
20240826,135000,9803594800,30050,30050,30050,30000,299
|
|
20240826,134900,9794611050,30050,30050,30050,30050,449
|
|
20240826,134800,9781118600,30050,30050,30050,30050,143
|
|
20240826,134700,9776821450,30100,30050,30100,30050,240
|
|
20240826,134600,9769598650,30050,30150,30150,30050,399
|
|
20240826,134500,9757588150,30150,30150,30150,30150,18
|
|
20240826,134400,9757045450,30150,30100,30150,30100,193
|
|
20240826,134300,9751230650,30150,30100,30150,30100,92
|
|
20240826,134200,9748459200,30050,30150,30150,30050,1421
|
|
20240826,134100,9705694900,30150,30150,30150,30150,28
|
|
20240826,134000,9704850700,30200,30200,30200,30150,73
|
|
20240826,133900,9702648950,30200,30150,30200,30150,252
|
|
20240826,133800,9695045050,30100,30150,30150,30100,5
|
|
20240826,133700,9694894400,30150,30200,30200,30100,170
|
|
20240826,133600,9689762400,30200,30150,30200,30100,346
|
|
20240826,133500,9679329750,30150,30050,30200,30050,525
|
|
20240826,133400,9663521750,30050,30100,30100,30050,549
|
|
20240826,133300,9647024250,30100,30100,30100,30100,3
|
|
20240826,133200,9646933950,30100,30100,30100,30100,1
|
|
20240826,133100,9646903850,30100,30150,30150,30100,112
|
|
20240826,133000,9643532600,30100,30100,30100,30050,185
|
|
20240826,132900,9637964150,30100,30100,30100,30050,122
|
|
20240826,132800,9634294250,30100,30100,30100,30100,174
|
|
20240826,132700,9629056850,30100,30100,30100,30100,34
|
|
20240826,132600,9628033450,30100,30100,30100,30100,6
|
|
20240826,132500,9627852850,30050,30100,30100,30050,409
|
|
20240826,132400,9615560350,30100,30100,30150,30100,207
|
|
20240826,132300,9609329250,30100,30100,30100,30100,177
|
|
20240826,132200,9604001550,30100,30200,30200,30100,247
|
|
20240826,132100,9596562400,30200,30200,30200,30200,35
|
|
20240826,132000,9595505400,30200,30200,30250,30150,283
|
|
20240826,131900,9586957800,30150,30200,30200,30150,233
|
|
20240826,131800,9579924400,30200,30150,30200,30150,360
|
|
20240826,131700,9569063050,30150,30200,30200,30150,13
|
|
20240826,131600,9568670650,30200,30150,30200,30150,408
|
|
20240826,131500,9556362550,30200,30150,30200,30150,317
|
|
20240826,131400,9546804900,30150,30150,30150,30150,143
|
|
20240826,131300,9542493450,30100,30100,30100,30100,3
|
|
20240826,131200,9542403150,30100,30100,30100,30100,167
|
|
20240826,131100,9537376450,30100,30050,30100,30000,836
|
|
20240826,131000,9512244050,30100,30050,30100,30050,76
|
|
20240826,130900,9509956750,30050,30050,30050,30000,891
|
|
20240826,130800,9483185200,30050,30050,30050,30050,452
|
|
20240826,130700,9469602600,30050,30100,30100,30050,246
|
|
20240826,130600,9462206000,30100,30100,30100,30100,54
|
|
20240826,130500,9460580600,30100,30150,30150,30100,274
|
|
20240826,130400,9452332350,30100,30100,30150,30100,332
|
|
20240826,130300,9442336700,30100,30150,30150,30100,59
|
|
20240826,130200,9440557900,30150,30200,30200,30150,244
|
|
20240826,130100,9433195950,30200,30150,30200,30150,56
|
|
20240826,130000,9431507500,30150,30150,30150,30100,115
|
|
20240826,125900,9428045000,30150,30150,30200,30150,61
|
|
20240826,125800,9426203150,30100,30200,30250,30100,99
|
|
20240826,125700,9423220150,30200,30150,30200,30100,706
|
|
20240826,125600,9401909900,30050,30050,30050,30050,0
|
|
20240826,125500,9401909900,30050,30100,30150,30000,214
|
|
20240826,125400,9395469750,30050,29950,30050,29900,1287
|
|
20240826,125300,9356858350,29950,30000,30000,29950,191
|
|
20240826,125200,9351130000,29950,29900,30000,29850,1990
|
|
20240826,125100,9291636750,29900,30000,30000,29900,2445
|
|
20240826,125000,9218458900,30050,30050,30050,30000,684
|
|
20240826,124900,9197933700,30000,30000,30050,30000,200
|
|
20240826,124800,9191933650,30000,29950,30000,29900,1004
|
|
20240826,124700,9161868500,29950,30000,30000,29950,489
|
|
20240826,124600,9147213350,30000,30000,30000,29950,1412
|
|
20240826,124500,9104913600,30050,30000,30050,29950,556
|
|
20240826,124400,9088233100,29950,30000,30000,29950,667
|
|
20240826,124300,9068224400,30000,30050,30050,29950,3018
|
|
20240826,124200,8977682500,30050,30100,30100,30050,599
|
|
20240826,124100,8959675200,30100,30100,30100,30100,103
|
|
20240826,124000,8956574900,30100,30150,30150,30100,134
|
|
20240826,123900,8952536950,30150,30100,30150,30100,206
|
|
20240826,123800,8946331850,30100,30100,30100,30100,24
|
|
20240826,123700,8945609450,30150,30100,30150,30100,266
|
|
20240826,123600,8937601250,30100,30100,30150,30100,140
|
|
20240826,123500,8933381000,30100,30050,30100,30050,985
|
|
20240826,123400,8903732850,30050,30050,30050,30050,243
|
|
20240826,123300,8896430700,30050,30050,30050,30000,390
|
|
20240826,123200,8884720350,29950,30000,30050,29950,696
|
|
20240826,123100,8863842700,30000,30000,30000,29950,182
|
|
20240826,123000,8858383300,29950,29900,29950,29900,992
|
|
20240826,122900,8828676100,29900,30050,30050,29900,4788
|
|
20240826,122800,8685157800,30050,30050,30100,30050,1265
|
|
20240826,122700,8647131650,30050,30000,30050,30000,908
|
|
20240826,122600,8619868950,30000,30100,30100,30000,1642
|
|
20240826,122500,8570532250,30100,30150,30150,30100,282
|
|
20240826,122400,8562043400,30100,30100,30100,30050,520
|
|
20240826,122300,8546409900,30100,30100,30100,30050,478
|
|
20240826,122200,8532029600,30100,30150,30150,30100,1661
|
|
20240826,122100,8482032800,30100,30150,30150,30100,308
|
|
20240826,122000,8472755100,30150,30150,30200,30150,238
|
|
20240826,121900,8465576500,30150,30200,30250,30150,594
|
|
20240826,121800,8447652700,30200,30200,30200,30150,245
|
|
20240826,121700,8440261000,30200,30200,30200,30150,366
|
|
20240826,121600,8429221350,30200,30200,30200,30150,130
|
|
20240826,121500,8425296200,30150,30150,30150,30100,718
|
|
20240826,121400,8403654450,30150,30150,30150,30150,413
|
|
20240826,121300,8391202500,30150,30150,30200,30100,807
|
|
20240826,121200,8366871400,30150,30150,30150,30050,1029
|
|
20240826,121100,8335904750,30050,30000,30150,30000,2006
|
|
20240826,121000,8275567350,30000,30250,30250,30000,13606
|
|
20240826,120900,7865918450,30300,30350,30350,30300,3270
|
|
20240826,120800,7766780700,30400,30400,30400,30350,649
|
|
20240826,120700,7747056350,30400,30400,30450,30400,79
|
|
20240826,120600,7744654550,30400,30400,30400,30400,42
|
|
20240826,120500,7743377750,30400,30400,30450,30400,992
|
|
20240826,120400,7713206550,30400,30350,30400,30350,71
|
|
20240826,120300,7711051300,30350,30350,30350,30350,352
|
|
20240826,120200,7700368100,30350,30350,30400,30350,143
|
|
20240826,120100,7696023050,30350,30400,30400,30300,619
|
|
20240826,120000,7677245050,30350,30350,30350,30350,346
|
|
20240826,115900,7666743950,30350,30400,30400,30350,977
|
|
20240826,115800,7637090400,30400,30400,30400,30400,26
|
|
20240826,115700,7636300000,30400,30400,30400,30400,58
|
|
20240826,115600,7634536800,30400,30350,30400,30350,126
|
|
20240826,115500,7630707800,30350,30350,30350,30350,810
|
|
20240826,115400,7606124300,30350,30450,30450,30350,1152
|
|
20240826,115300,7571137150,30450,30450,30450,30450,10
|
|
20240826,115200,7570832650,30450,30400,30450,30400,256
|
|
20240826,115100,7563039250,30400,30450,30450,30400,97
|
|
20240826,115000,7560086500,30500,30450,30500,30450,187
|
|
20240826,114900,7554383400,30500,30450,30500,30450,111
|
|
20240826,114800,7551002950,30450,30450,30450,30450,444
|
|
20240826,114700,7537483150,30450,30450,30450,30450,2
|
|
20240826,114600,7537422250,30450,30450,30450,30400,522
|
|
20240826,114500,7521549600,30450,30500,30500,30450,701
|
|
20240826,114400,7500188000,30450,30450,30450,30400,925
|
|
20240826,114300,7472061500,30400,30300,30400,30300,392
|
|
20240826,114200,7460147750,30400,30400,30400,30300,2578
|
|
20240826,114100,7381962950,30350,30350,30400,30350,224
|
|
20240826,114000,7375162700,30400,30350,30400,30350,348
|
|
20240826,113900,7364597600,30350,30400,30400,30300,2150
|
|
20240826,113800,7299332650,30450,30450,30500,30350,1764
|
|
20240826,113700,7245728250,30450,30400,30450,30400,17
|
|
20240826,113600,7245210950,30500,30400,30550,30400,8
|
|
20240826,113500,7244966900,30400,30500,30500,30400,2249
|
|
20240826,113400,7176497050,30500,30500,30500,30500,303
|
|
20240826,113300,7167255550,30550,30550,30550,30550,422
|
|
20240826,113200,7154363450,30500,30500,30500,30500,496
|
|
20240826,113100,7139235450,30550,30500,30550,30500,173
|
|
20240826,113000,7133957950,30550,30600,30600,30550,1140
|
|
20240826,112900,7099116550,30550,30550,30550,30500,1096
|
|
20240826,112800,7065662600,30600,30500,30600,30500,384
|
|
20240826,112700,7053936250,30500,30500,30500,30500,303
|
|
20240826,112600,7044694750,30500,30450,30550,30450,140
|
|
20240826,112500,7040423800,30450,30500,30550,30450,401
|
|
20240826,112400,7028200650,30450,30500,30500,30450,168
|
|
20240826,112300,7023077550,30500,30500,30500,30500,102
|
|
20240826,112200,7019966550,30500,30500,30500,30450,177
|
|
20240826,112100,7014575850,30500,30500,30500,30450,83
|
|
20240826,112000,7012047100,30500,30600,30600,30500,1146
|
|
20240826,111900,6977014700,30600,30650,30650,30600,506
|
|
20240826,111800,6961531050,30650,30550,30650,30550,244
|
|
20240826,111700,6954057850,30550,30550,30600,30550,659
|
|
20240826,111600,6933918300,30550,30550,30650,30550,276
|
|
20240826,111500,6925486400,30650,30600,30650,30550,152
|
|
20240826,111400,6920835200,30600,30550,30600,30550,87
|
|
20240826,111300,6918176450,30550,30600,30650,30550,351
|
|
20240826,111200,6907439800,30550,30500,30550,30500,158
|
|
20240826,111100,6902620100,30450,30550,30550,30450,830
|
|
20240826,111000,6877299950,30600,30650,30650,30600,200
|
|
20240826,110900,6871173100,30600,30500,30600,30500,299
|
|
20240826,110800,6862035600,30500,30450,30500,30450,718
|
|
20240826,110700,6840147300,30450,30450,30450,30400,256
|
|
20240826,110600,6832353550,30450,30350,30450,30350,258
|
|
20240826,110500,6824517350,30350,30350,30400,30350,127
|
|
20240826,110400,6820660250,30350,30350,30400,30350,1179
|
|
20240826,110300,6784877500,30350,30350,30350,30300,1205
|
|
20240826,110200,6748314400,30350,30550,30550,30350,3294
|
|
20240826,110100,6648150450,30600,30550,30600,30550,55
|
|
20240826,110000,6646469150,30550,30450,30550,30450,75
|
|
20240826,105900,6644184700,30500,30450,30500,30400,80
|
|
20240826,105800,6641749950,30400,30500,30500,30400,803
|
|
20240826,105700,6617316100,30500,30600,30600,30500,281
|
|
20240826,105600,6608733950,30600,30650,30700,30600,995
|
|
20240826,105500,6578225100,30600,30400,30600,30400,1040
|
|
20240826,105400,6546456550,30450,30450,30450,30400,1203
|
|
20240826,105300,6509859650,30450,30500,30500,30450,106
|
|
20240826,105200,6506631100,30500,30450,30500,30450,1219
|
|
20240826,105100,6469483800,30450,30500,30500,30450,447
|
|
20240826,105000,6455850800,30500,30500,30550,30500,385
|
|
20240826,104900,6444108200,30500,30400,30550,30400,1623
|
|
20240826,104800,6394667850,30400,30450,30450,30400,929
|
|
20240826,104700,6366423800,30450,30450,30500,30400,5360
|
|
20240826,104600,6203298600,30500,30500,30500,30450,3962
|
|
20240826,104500,6082586000,30500,30550,30550,30500,1095
|
|
20240826,104400,6049184600,30550,30550,30550,30500,178
|
|
20240826,104300,6043753600,30500,30550,30550,30500,1728
|
|
20240826,104200,5991044750,30550,30600,30600,30500,1705
|
|
20240826,104100,5938964250,30600,30550,30600,30550,431
|
|
20240826,104000,5925787350,30550,30700,30700,30550,3301
|
|
20240826,103900,5824820800,30700,30800,30800,30650,2614
|
|
20240826,103800,5744485150,30850,30850,30850,30800,119
|
|
20240826,103700,5740814600,30850,30900,30900,30800,69
|
|
20240826,103600,5738684350,30800,30800,30800,30800,134
|
|
20240826,103500,5734557150,30850,30650,30850,30650,1473
|
|
20240826,103400,5689309250,30650,30650,30650,30650,390
|
|
20240826,103300,5677355750,30650,30650,30650,30600,1398
|
|
20240826,103200,5634532050,30650,30700,30700,30650,141
|
|
20240826,103100,5630207400,30700,30700,30700,30650,522
|
|
20240826,103000,5614194550,30700,30750,30750,30700,445
|
|
20240826,102900,5600524900,30700,30700,30700,30650,1339
|
|
20240826,102800,5559420100,30700,30750,30750,30700,1380
|
|
20240826,102700,5516998500,30800,30700,30800,30700,220
|
|
20240826,102600,5510231600,30700,30800,30800,30700,1096
|
|
20240826,102500,5476564100,30750,30800,30800,30750,81
|
|
20240826,102400,5474073250,30750,30800,30850,30750,755
|
|
20240826,102300,5450842750,30850,30900,30900,30800,33
|
|
20240826,102200,5449825200,30800,30800,30800,30800,4
|
|
20240826,102100,5449702000,30900,30900,30900,30750,1613
|
|
20240826,102000,5399986350,30900,30900,30900,30900,180
|
|
20240826,101900,5394424350,30900,30800,30900,30800,915
|
|
20240826,101800,5366172050,30750,30700,30800,30700,132
|
|
20240826,101700,5362113950,30750,30750,30750,30700,217
|
|
20240826,101600,5355444950,30750,30750,30750,30750,455
|
|
20240826,101500,5341453700,30750,30800,30800,30750,480
|
|
20240826,101400,5326688850,30800,30850,30850,30800,206
|
|
20240826,101300,5320339500,30850,30900,30900,30850,220
|
|
20240826,101200,5313547500,30900,30700,30900,30700,756
|
|
20240826,101100,5290239950,30700,30700,30700,30650,1763
|
|
20240826,101000,5236121350,30750,30750,30800,30700,868
|
|
20240826,100900,5209442250,30750,30800,30900,30750,525
|
|
20240826,100800,5193272000,30800,30800,30900,30750,710
|
|
20240826,100700,5171417850,30800,30900,30900,30800,1044
|
|
20240826,100600,5139237300,30900,30950,30950,30900,750
|
|
20240826,100500,5116051200,30950,31000,31000,30950,77
|
|
20240826,100400,5113667900,31000,30800,31000,30800,624
|
|
20240826,100300,5094391900,30800,30900,30900,30800,2387
|
|
20240826,100200,5020791650,30900,30950,30950,30900,348
|
|
20240826,100100,5010022000,31000,31000,31000,30950,937
|
|
20240826,100000,4981000300,31050,31050,31100,31050,455
|
|
20240826,095900,4966870050,31100,31100,31100,31000,763
|
|
20240826,095800,4943168600,31100,31100,31100,31100,202
|
|
20240826,095700,4936886400,31200,30950,31200,30950,511
|
|
20240826,095600,4920988150,30950,31050,31050,30900,1345
|
|
20240826,095500,4879351350,31100,31100,31100,31050,1255
|
|
20240826,095400,4840337900,31150,31200,31200,31100,1706
|
|
20240826,095300,4787156600,31200,31250,31250,31200,557
|
|
20240826,095200,4769765200,31300,31350,31350,31300,1532
|
|
20240826,095100,4721784600,31350,31500,31500,31300,3151
|
|
20240826,095000,4622864850,31500,31350,31500,31350,3869
|
|
20240826,094900,4501170500,31350,31350,31450,31300,912
|
|
20240826,094800,4472536400,31350,31400,31400,31300,1587
|
|
20240826,094700,4422784950,31350,31500,31500,31350,5388
|
|
20240826,094600,4253459900,31450,31000,31500,31000,9113
|
|
20240826,094500,3968570300,31000,30950,31000,30850,1235
|
|
20240826,094400,3930367850,30950,30900,30950,30900,631
|
|
20240826,094300,3910843900,30850,30850,30900,30800,1187
|
|
20240826,094200,3874206250,30850,30850,30850,30800,698
|
|
20240826,094100,3852673250,30850,30800,30850,30800,825
|
|
20240826,094000,3827249200,30750,30800,30800,30700,1654
|
|
20240826,093900,3776413750,30750,30700,30850,30700,1519
|
|
20240826,093800,3729674400,30700,30450,30700,30450,1330
|
|
20240826,093700,3689027450,30500,30600,30600,30450,4460
|
|
20240826,093600,3552976300,30600,30600,30650,30550,794
|
|
20240826,093500,3528680150,30650,30650,30650,30600,282
|
|
20240826,093400,3520039950,30650,30650,30650,30600,740
|
|
20240826,093300,3497381100,30700,30650,30700,30650,1217
|
|
20240826,093200,3460051450,30600,30600,30650,30550,1574
|
|
20240826,093100,3411936750,30600,30600,30650,30550,2142
|
|
20240826,093000,3346428500,30600,30750,30800,30600,2912
|
|
20240826,092900,3257162400,30750,30850,30900,30750,1120
|
|
20240826,092800,3222656050,30800,30650,30800,30600,1866
|
|
20240826,092700,3165366300,30650,30650,30750,30600,2233
|
|
20240826,092600,3096966200,30650,30650,30750,30600,2644
|
|
20240826,092500,3015968300,30650,30750,30800,30650,1007
|
|
20240826,092400,2985026100,30750,30750,30850,30700,940
|
|
20240826,092300,2956097650,30700,30950,30950,30700,3810
|
|
20240826,092200,2838697800,30950,30900,31000,30900,213
|
|
20240826,092100,2832106050,30900,30850,30900,30850,972
|
|
20240826,092000,2802108300,30850,30850,30900,30800,725
|
|
20240826,091900,2779739950,30900,30950,31000,30850,1069
|
|
20240826,091800,2746715600,31000,31050,31100,30800,3941
|
|
20240826,091700,2624758250,31050,30800,31050,30750,978
|
|
20240826,091600,2594474500,30700,31000,31000,30700,4362
|
|
20240826,091500,2459931550,31000,31100,31100,30800,3868
|
|
20240826,091400,2340259000,31100,31000,31250,30950,2451
|
|
20240826,091300,2263993900,30950,30650,31050,30600,3345
|
|
20240826,091200,2161196900,30600,31300,31350,30600,12461
|
|
20240826,091100,1775571300,31350,31450,31500,31250,1845
|
|
20240826,091000,1717707000,31450,31400,31700,31400,3982
|
|
20240826,090900,1592052950,31400,31450,31550,31250,3325
|
|
20240826,090800,1487810850,31450,31650,31650,31450,2767
|
|
20240826,090700,1400456850,31650,31800,31800,31550,6650
|
|
20240826,090600,1189526750,31800,31500,31850,31500,6489
|
|
20240826,090500,983683300,31550,31300,31550,31250,4705
|
|
20240826,090400,836034650,31300,31450,31450,31250,1715
|
|
20240826,090300,782243600,31450,31200,31700,31050,5464
|
|
20240826,090200,610070800,31200,31100,31200,31000,5283
|
|
20240826,090100,445899350,31050,31000,31150,30950,2315
|
|
20240826,090000,374090800,31100,30950,31250,30950,10865
|