756 lines
40 KiB
CSV
756 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,213300,11163857650,30000,30000,30000,30000,11202
|
|
20240827,213200,11163857650,30000,30000,30000,30000,0
|
|
20240827,213100,11163857650,30000,30000,30000,30000,0
|
|
20240827,213000,11163857650,30000,30000,30000,30000,0
|
|
20240827,212900,11163857650,30000,30000,30000,30000,0
|
|
20240827,212800,11163857650,30000,30000,30000,30000,0
|
|
20240827,212700,11163857650,30000,30000,30000,30000,0
|
|
20240827,212600,11163857650,30000,30000,30000,30000,0
|
|
20240827,212500,11163857650,30000,30000,30000,30000,0
|
|
20240827,212400,11163857650,30000,30000,30000,30000,0
|
|
20240827,212300,11163857650,30000,30000,30000,30000,0
|
|
20240827,212200,11163857650,30000,30000,30000,30000,0
|
|
20240827,212100,11163857650,30000,30000,30000,30000,0
|
|
20240827,212000,11163857650,30000,30000,30000,30000,0
|
|
20240827,211900,11163857650,30000,30000,30000,30000,0
|
|
20240827,211800,11163857650,30000,30000,30000,30000,0
|
|
20240827,211700,11163857650,30000,30000,30000,30000,0
|
|
20240827,211600,11163857650,30000,30000,30000,30000,0
|
|
20240827,211500,11163857650,30000,30000,30000,30000,0
|
|
20240827,211400,11163857650,30000,30000,30000,30000,0
|
|
20240827,211300,11163857650,30000,30000,30000,30000,0
|
|
20240827,211200,11163857650,30000,30000,30000,30000,0
|
|
20240827,211100,11163857650,30000,30000,30000,30000,0
|
|
20240827,211000,11163857650,30000,30000,30000,30000,0
|
|
20240827,210900,11163857650,30000,30000,30000,30000,0
|
|
20240827,210800,11163857650,30000,30000,30000,30000,0
|
|
20240827,210700,11163857650,30000,30000,30000,30000,0
|
|
20240827,210600,11163857650,30000,30000,30000,30000,0
|
|
20240827,210500,11163857650,30000,30000,30000,30000,0
|
|
20240827,210400,11163857650,30000,30000,30000,30000,0
|
|
20240827,210300,11163857650,30000,30000,30000,30000,11202
|
|
20240827,210200,11163857650,30000,30000,30000,30000,0
|
|
20240827,210100,11163857650,30000,30000,30000,30000,0
|
|
20240827,210000,11163857650,30000,30000,30000,30000,0
|
|
20240827,205900,11163857650,30000,30000,30000,30000,0
|
|
20240827,205800,11163857650,30000,30000,30000,30000,0
|
|
20240827,205700,11163857650,30000,30000,30000,30000,0
|
|
20240827,205600,11163857650,30000,30000,30000,30000,0
|
|
20240827,205500,11163857650,30000,30000,30000,30000,0
|
|
20240827,205400,11163857650,30000,30000,30000,30000,0
|
|
20240827,205300,11163857650,30000,30000,30000,30000,0
|
|
20240827,205200,11163857650,30000,30000,30000,30000,0
|
|
20240827,205100,11163857650,30000,30000,30000,30000,0
|
|
20240827,205000,11163857650,30000,30000,30000,30000,0
|
|
20240827,204900,11163857650,30000,30000,30000,30000,0
|
|
20240827,204800,11163857650,30000,30000,30000,30000,0
|
|
20240827,204700,11163857650,30000,30000,30000,30000,0
|
|
20240827,204600,11163857650,30000,30000,30000,30000,0
|
|
20240827,204500,11163857650,30000,30000,30000,30000,0
|
|
20240827,204400,11163857650,30000,30000,30000,30000,0
|
|
20240827,204300,11163857650,30000,30000,30000,30000,0
|
|
20240827,204200,11163857650,30000,30000,30000,30000,0
|
|
20240827,204100,11163857650,30000,30000,30000,30000,0
|
|
20240827,204000,11163857650,30000,30000,30000,30000,0
|
|
20240827,203900,11163857650,30000,30000,30000,30000,0
|
|
20240827,203800,11163857650,30000,30000,30000,30000,0
|
|
20240827,203700,11163857650,30000,30000,30000,30000,0
|
|
20240827,203600,11163857650,30000,30000,30000,30000,0
|
|
20240827,203500,11163857650,30000,30000,30000,30000,0
|
|
20240827,203400,11163857650,30000,30000,30000,30000,0
|
|
20240827,203300,11163857650,30000,30000,30000,30000,11202
|
|
20240827,203200,11163857650,30000,30000,30000,30000,0
|
|
20240827,203100,11163857650,30000,30000,30000,30000,0
|
|
20240827,203000,11163857650,30000,30000,30000,30000,0
|
|
20240827,202900,11163857650,30000,30000,30000,30000,0
|
|
20240827,202800,11163857650,30000,30000,30000,30000,0
|
|
20240827,202700,11163857650,30000,30000,30000,30000,0
|
|
20240827,202600,11163857650,30000,30000,30000,30000,0
|
|
20240827,202500,11163857650,30000,30000,30000,30000,0
|
|
20240827,202400,11163857650,30000,30000,30000,30000,0
|
|
20240827,202300,11163857650,30000,30000,30000,30000,0
|
|
20240827,202200,11163857650,30000,30000,30000,30000,0
|
|
20240827,202100,11163857650,30000,30000,30000,30000,0
|
|
20240827,202000,11163857650,30000,30000,30000,30000,0
|
|
20240827,201900,11163857650,30000,30000,30000,30000,0
|
|
20240827,201800,11163857650,30000,30000,30000,30000,0
|
|
20240827,201700,11163857650,30000,30000,30000,30000,0
|
|
20240827,201600,11163857650,30000,30000,30000,30000,0
|
|
20240827,201500,11163857650,30000,30000,30000,30000,0
|
|
20240827,201400,11163857650,30000,30000,30000,30000,0
|
|
20240827,201300,11163857650,30000,30000,30000,30000,0
|
|
20240827,201200,11163857650,30000,30000,30000,30000,0
|
|
20240827,201100,11163857650,30000,30000,30000,30000,0
|
|
20240827,201000,11163857650,30000,30000,30000,30000,0
|
|
20240827,200900,11163857650,30000,30000,30000,30000,0
|
|
20240827,200800,11163857650,30000,30000,30000,30000,0
|
|
20240827,200700,11163857650,30000,30000,30000,30000,0
|
|
20240827,200600,11163857650,30000,30000,30000,30000,0
|
|
20240827,200500,11163857650,30000,30000,30000,30000,0
|
|
20240827,200400,11163857650,30000,30000,30000,30000,0
|
|
20240827,200300,11163857650,30000,30000,30000,30000,11202
|
|
20240827,200200,11163857650,30000,30000,30000,30000,0
|
|
20240827,200100,11163857650,30000,30000,30000,30000,0
|
|
20240827,200000,11163857650,30000,30000,30000,30000,0
|
|
20240827,195900,11163857650,30000,30000,30000,30000,0
|
|
20240827,195800,11163857650,30000,30000,30000,30000,0
|
|
20240827,195700,11163857650,30000,30000,30000,30000,0
|
|
20240827,195600,11163857650,30000,30000,30000,30000,0
|
|
20240827,195500,11163857650,30000,30000,30000,30000,0
|
|
20240827,195400,11163857650,30000,30000,30000,30000,0
|
|
20240827,195300,11163857650,30000,30000,30000,30000,0
|
|
20240827,195200,11163857650,30000,30000,30000,30000,0
|
|
20240827,195100,11163857650,30000,30000,30000,30000,0
|
|
20240827,195000,11163857650,30000,30000,30000,30000,0
|
|
20240827,194900,11163857650,30000,30000,30000,30000,0
|
|
20240827,194800,11163857650,30000,30000,30000,30000,0
|
|
20240827,194700,11163857650,30000,30000,30000,30000,0
|
|
20240827,194600,11163857650,30000,30000,30000,30000,0
|
|
20240827,194500,11163857650,30000,30000,30000,30000,0
|
|
20240827,194400,11163857650,30000,30000,30000,30000,0
|
|
20240827,194300,11163857650,30000,30000,30000,30000,0
|
|
20240827,194200,11163857650,30000,30000,30000,30000,0
|
|
20240827,194100,11163857650,30000,30000,30000,30000,0
|
|
20240827,194000,11163857650,30000,30000,30000,30000,0
|
|
20240827,193900,11163857650,30000,30000,30000,30000,0
|
|
20240827,193800,11163857650,30000,30000,30000,30000,0
|
|
20240827,193700,11163857650,30000,30000,30000,30000,0
|
|
20240827,193600,11163857650,30000,30000,30000,30000,0
|
|
20240827,193500,11163857650,30000,30000,30000,30000,0
|
|
20240827,193400,11163857650,30000,30000,30000,30000,0
|
|
20240827,193300,11163857650,30000,30000,30000,30000,11202
|
|
20240827,193200,11163857650,30000,30000,30000,30000,0
|
|
20240827,193100,11163857650,30000,30000,30000,30000,0
|
|
20240827,193000,11163857650,30000,30000,30000,30000,0
|
|
20240827,192900,11163857650,30000,30000,30000,30000,0
|
|
20240827,192800,11163857650,30000,30000,30000,30000,0
|
|
20240827,192700,11163857650,30000,30000,30000,30000,0
|
|
20240827,192600,11163857650,30000,30000,30000,30000,0
|
|
20240827,192500,11163857650,30000,30000,30000,30000,0
|
|
20240827,192400,11163857650,30000,30000,30000,30000,0
|
|
20240827,192300,11163857650,30000,30000,30000,30000,0
|
|
20240827,192200,11163857650,30000,30000,30000,30000,0
|
|
20240827,192100,11163857650,30000,30000,30000,30000,0
|
|
20240827,192000,11163857650,30000,30000,30000,30000,0
|
|
20240827,191900,11163857650,30000,30000,30000,30000,0
|
|
20240827,191800,11163857650,30000,30000,30000,30000,0
|
|
20240827,191700,11163857650,30000,30000,30000,30000,0
|
|
20240827,191600,11163857650,30000,30000,30000,30000,0
|
|
20240827,191500,11163857650,30000,30000,30000,30000,0
|
|
20240827,191400,11163857650,30000,30000,30000,30000,0
|
|
20240827,191300,11163857650,30000,30000,30000,30000,0
|
|
20240827,191200,11163857650,30000,30000,30000,30000,0
|
|
20240827,191100,11163857650,30000,30000,30000,30000,0
|
|
20240827,191000,11163857650,30000,30000,30000,30000,0
|
|
20240827,190900,11163857650,30000,30000,30000,30000,0
|
|
20240827,190800,11163857650,30000,30000,30000,30000,0
|
|
20240827,190700,11163857650,30000,30000,30000,30000,0
|
|
20240827,190600,11163857650,30000,30000,30000,30000,0
|
|
20240827,190500,11163857650,30000,30000,30000,30000,0
|
|
20240827,190400,11163857650,30000,30000,30000,30000,0
|
|
20240827,190300,11163857650,30000,30000,30000,30000,11202
|
|
20240827,190200,11163857650,30000,30000,30000,30000,0
|
|
20240827,190100,11163857650,30000,30000,30000,30000,0
|
|
20240827,190000,11163857650,30000,30000,30000,30000,0
|
|
20240827,185900,11163857650,30000,30000,30000,30000,0
|
|
20240827,185800,11163857650,30000,30000,30000,30000,0
|
|
20240827,185700,11163857650,30000,30000,30000,30000,0
|
|
20240827,185600,11163857650,30000,30000,30000,30000,0
|
|
20240827,185500,11163857650,30000,30000,30000,30000,0
|
|
20240827,185400,11163857650,30000,30000,30000,30000,0
|
|
20240827,185300,11163857650,30000,30000,30000,30000,0
|
|
20240827,185200,11163857650,30000,30000,30000,30000,0
|
|
20240827,185100,11163857650,30000,30000,30000,30000,0
|
|
20240827,185000,11163857650,30000,30000,30000,30000,0
|
|
20240827,184900,11163857650,30000,30000,30000,30000,0
|
|
20240827,184800,11163857650,30000,30000,30000,30000,0
|
|
20240827,184700,11163857650,30000,30000,30000,30000,0
|
|
20240827,184600,11163857650,30000,30000,30000,30000,0
|
|
20240827,184500,11163857650,30000,30000,30000,30000,0
|
|
20240827,184400,11163857650,30000,30000,30000,30000,0
|
|
20240827,184300,11163857650,30000,30000,30000,30000,0
|
|
20240827,184200,11163857650,30000,30000,30000,30000,0
|
|
20240827,184100,11163857650,30000,30000,30000,30000,0
|
|
20240827,184000,11163857650,30000,30000,30000,30000,0
|
|
20240827,183900,11163857650,30000,30000,30000,30000,0
|
|
20240827,183800,11163857650,30000,30000,30000,30000,0
|
|
20240827,183700,11163857650,30000,30000,30000,30000,0
|
|
20240827,183600,11163857650,30000,30000,30000,30000,0
|
|
20240827,183500,11163857650,30000,30000,30000,30000,0
|
|
20240827,183400,11163857650,30000,30000,30000,30000,0
|
|
20240827,183300,11163857650,30000,30000,30000,30000,11202
|
|
20240827,183200,11163857650,30000,30000,30000,30000,0
|
|
20240827,183100,11163857650,30000,30000,30000,30000,0
|
|
20240827,183000,11163857650,30000,30000,30000,30000,0
|
|
20240827,182900,11163857650,30000,30000,30000,30000,0
|
|
20240827,182800,11163857650,30000,30000,30000,30000,0
|
|
20240827,182700,11163857650,30000,30000,30000,30000,0
|
|
20240827,182600,11163857650,30000,30000,30000,30000,0
|
|
20240827,182500,11163857650,30000,30000,30000,30000,0
|
|
20240827,182400,11163857650,30000,30000,30000,30000,0
|
|
20240827,182300,11163857650,30000,30000,30000,30000,0
|
|
20240827,182200,11163857650,30000,30000,30000,30000,0
|
|
20240827,182100,11163857650,30000,30000,30000,30000,0
|
|
20240827,182000,11163857650,30000,30000,30000,30000,0
|
|
20240827,181900,11163857650,30000,30000,30000,30000,0
|
|
20240827,181800,11163857650,30000,30000,30000,30000,0
|
|
20240827,181700,11163857650,30000,30000,30000,30000,0
|
|
20240827,181600,11163857650,30000,30000,30000,30000,0
|
|
20240827,181500,11163857650,30000,30000,30000,30000,0
|
|
20240827,181400,11163857650,30000,30000,30000,30000,0
|
|
20240827,181300,11163857650,30000,30000,30000,30000,0
|
|
20240827,181200,11163857650,30000,30000,30000,30000,0
|
|
20240827,181100,11163857650,30000,30000,30000,30000,0
|
|
20240827,181000,11163857650,30000,30000,30000,30000,0
|
|
20240827,180900,11163857650,30000,30000,30000,30000,0
|
|
20240827,180800,11163857650,30000,30000,30000,30000,0
|
|
20240827,180700,11163857650,30000,30000,30000,30000,0
|
|
20240827,180600,11163857650,30000,30000,30000,30000,0
|
|
20240827,180500,11163857650,30000,30000,30000,30000,0
|
|
20240827,180400,11163857650,30000,30000,30000,30000,0
|
|
20240827,180300,11163857650,30000,30000,30000,30000,11202
|
|
20240827,180200,11163857650,30000,30000,30000,30000,0
|
|
20240827,180100,11163857650,30000,30000,30000,30000,0
|
|
20240827,180000,11163857650,30000,30000,30000,30000,0
|
|
20240827,175900,11163857650,30000,30000,30000,30000,0
|
|
20240827,175800,11163857650,30000,30000,30000,30000,0
|
|
20240827,175700,11163857650,30000,30000,30000,30000,0
|
|
20240827,175600,11163857650,30000,30000,30000,30000,0
|
|
20240827,175500,11163857650,30000,30000,30000,30000,0
|
|
20240827,175400,11163857650,30000,30000,30000,30000,0
|
|
20240827,175300,11163857650,30000,30000,30000,30000,0
|
|
20240827,175200,11163857650,30000,30000,30000,30000,0
|
|
20240827,175100,11163857650,30000,30000,30000,30000,0
|
|
20240827,175000,11163857650,30000,30000,30000,30000,0
|
|
20240827,174900,11163857650,30000,30000,30000,30000,0
|
|
20240827,174800,11163857650,30000,30000,30000,30000,0
|
|
20240827,174700,11163857650,30000,30000,30000,30000,0
|
|
20240827,174600,11163857650,30000,30000,30000,30000,0
|
|
20240827,174500,11163857650,30000,30000,30000,30000,0
|
|
20240827,174400,11163857650,30000,30000,30000,30000,0
|
|
20240827,174300,11163857650,30000,30000,30000,30000,0
|
|
20240827,174200,11163857650,30000,30000,30000,30000,0
|
|
20240827,174100,11163857650,30000,30000,30000,30000,0
|
|
20240827,174000,11163857650,30000,30000,30000,30000,0
|
|
20240827,173900,11163857650,30000,30000,30000,30000,0
|
|
20240827,173800,11163857650,30000,30000,30000,30000,0
|
|
20240827,173700,11163857650,30000,30000,30000,30000,0
|
|
20240827,173600,11163857650,30000,30000,30000,30000,0
|
|
20240827,173500,11163857650,30000,30000,30000,30000,0
|
|
20240827,173400,11163857650,30000,30000,30000,30000,0
|
|
20240827,173300,11163857650,30000,30000,30000,30000,11202
|
|
20240827,173200,11163857650,30000,30000,30000,30000,0
|
|
20240827,173100,11163857650,30000,30000,30000,30000,0
|
|
20240827,173000,11163857650,30000,30000,30000,30000,0
|
|
20240827,172900,11163857650,30000,30000,30000,30000,0
|
|
20240827,172800,11163857650,30000,30000,30000,30000,0
|
|
20240827,172700,11163857650,30000,30000,30000,30000,0
|
|
20240827,172600,11163857650,30000,30000,30000,30000,0
|
|
20240827,172500,11163857650,30000,30000,30000,30000,0
|
|
20240827,172400,11163857650,30000,30000,30000,30000,0
|
|
20240827,172300,11163857650,30000,30000,30000,30000,0
|
|
20240827,172200,11163857650,30000,30000,30000,30000,0
|
|
20240827,172100,11163857650,30000,30000,30000,30000,0
|
|
20240827,172000,11163857650,30000,30000,30000,30000,0
|
|
20240827,171900,11163857650,30000,30000,30000,30000,0
|
|
20240827,171800,11163857650,30000,30000,30000,30000,0
|
|
20240827,171700,11163857650,30000,30000,30000,30000,0
|
|
20240827,171600,11163857650,30000,30000,30000,30000,0
|
|
20240827,171500,11163857650,30000,30000,30000,30000,0
|
|
20240827,171400,11163857650,30000,30000,30000,30000,0
|
|
20240827,171300,11163857650,30000,30000,30000,30000,0
|
|
20240827,171200,11163857650,30000,30000,30000,30000,0
|
|
20240827,171100,11163857650,30000,30000,30000,30000,0
|
|
20240827,171000,11163857650,30000,30000,30000,30000,0
|
|
20240827,170900,11163857650,30000,30000,30000,30000,0
|
|
20240827,170800,11163857650,30000,30000,30000,30000,0
|
|
20240827,170700,11163857650,30000,30000,30000,30000,0
|
|
20240827,170600,11163857650,30000,30000,30000,30000,0
|
|
20240827,170500,11163857650,30000,30000,30000,30000,0
|
|
20240827,170400,11163857650,30000,30000,30000,30000,0
|
|
20240827,170300,11163857650,30000,30000,30000,30000,11202
|
|
20240827,170200,11163857650,30000,30000,30000,30000,0
|
|
20240827,170100,11163857650,30000,30000,30000,30000,0
|
|
20240827,170000,11163857650,30000,30000,30000,30000,0
|
|
20240827,165900,11163857650,30000,30000,30000,30000,0
|
|
20240827,165800,11163857650,30000,30000,30000,30000,0
|
|
20240827,165700,11163857650,30000,30000,30000,30000,0
|
|
20240827,165600,11163857650,30000,30000,30000,30000,0
|
|
20240827,165500,11163857650,30000,30000,30000,30000,0
|
|
20240827,165400,11163857650,30000,30000,30000,30000,0
|
|
20240827,165300,11163857650,30000,30000,30000,30000,0
|
|
20240827,165200,11163857650,30000,30000,30000,30000,0
|
|
20240827,165100,11163857650,30000,30000,30000,30000,0
|
|
20240827,165000,11163857650,30000,30000,30000,30000,0
|
|
20240827,164900,11163857650,30000,30000,30000,30000,0
|
|
20240827,164800,11163857650,30000,30000,30000,30000,0
|
|
20240827,164700,11163857650,30000,30000,30000,30000,0
|
|
20240827,164600,11163857650,30000,30000,30000,30000,0
|
|
20240827,164500,11163857650,30000,30000,30000,30000,0
|
|
20240827,164400,11163857650,30000,30000,30000,30000,0
|
|
20240827,164300,11163857650,30000,30000,30000,30000,0
|
|
20240827,164200,11163857650,30000,30000,30000,30000,0
|
|
20240827,164100,11163857650,30000,30000,30000,30000,0
|
|
20240827,164000,11163857650,30000,30000,30000,30000,0
|
|
20240827,163900,11163857650,30000,30000,30000,30000,0
|
|
20240827,163800,11163857650,30000,30000,30000,30000,0
|
|
20240827,163700,11163857650,30000,30000,30000,30000,0
|
|
20240827,163600,11163857650,30000,30000,30000,30000,0
|
|
20240827,163500,11163857650,30000,30000,30000,30000,0
|
|
20240827,163400,11163857650,30000,30000,30000,30000,0
|
|
20240827,163300,11163857650,30000,30000,30000,30000,11202
|
|
20240827,163200,11163857650,30000,30000,30000,30000,0
|
|
20240827,163100,11163857650,30000,30000,30000,30000,0
|
|
20240827,163000,11163857650,30000,30000,30000,30000,0
|
|
20240827,162900,11163857650,30000,30000,30000,30000,0
|
|
20240827,162800,11163857650,30000,30000,30000,30000,0
|
|
20240827,162700,11163857650,30000,30000,30000,30000,0
|
|
20240827,162600,11163857650,30000,30000,30000,30000,0
|
|
20240827,162500,11163857650,30000,30000,30000,30000,0
|
|
20240827,162400,11163857650,30000,30000,30000,30000,0
|
|
20240827,162300,11163857650,30000,30000,30000,30000,0
|
|
20240827,162200,11163857650,30000,30000,30000,30000,0
|
|
20240827,162100,11163857650,30000,30000,30000,30000,0
|
|
20240827,162000,11163857650,30000,30000,30000,30000,0
|
|
20240827,161900,11163857650,30000,30000,30000,30000,0
|
|
20240827,161800,11163857650,30000,30000,30000,30000,0
|
|
20240827,161700,11163857650,30000,30000,30000,30000,0
|
|
20240827,161600,11163857650,30000,30000,30000,30000,0
|
|
20240827,161500,11163857650,30000,30000,30000,30000,0
|
|
20240827,161400,11163857650,30000,30000,30000,30000,0
|
|
20240827,161300,11163857650,30000,30000,30000,30000,0
|
|
20240827,161200,11163857650,30000,30000,30000,30000,0
|
|
20240827,161100,11163857650,30000,30000,30000,30000,0
|
|
20240827,161000,11163857650,30000,30000,30000,30000,0
|
|
20240827,160900,11163857650,30000,30000,30000,30000,0
|
|
20240827,160800,11163857650,30000,30000,30000,30000,0
|
|
20240827,160700,11163857650,30000,30000,30000,30000,0
|
|
20240827,160600,11163857650,30000,30000,30000,30000,0
|
|
20240827,160500,11163857650,30000,30000,30000,30000,0
|
|
20240827,160400,11163857650,30000,30000,30000,30000,0
|
|
20240827,160300,11163857650,30000,30000,30000,30000,11202
|
|
20240827,160200,11163857650,30000,30000,30000,30000,0
|
|
20240827,160100,11163857650,30000,30000,30000,30000,0
|
|
20240827,160000,11163857650,30000,30000,30000,30000,0
|
|
20240827,155900,11163857650,30000,30000,30000,30000,0
|
|
20240827,155800,11163857650,30000,30000,30000,30000,0
|
|
20240827,155700,11163857650,30000,30000,30000,30000,0
|
|
20240827,155600,11163857650,30000,30000,30000,30000,0
|
|
20240827,155500,11163857650,30000,30000,30000,30000,0
|
|
20240827,155400,11163857650,30000,30000,30000,30000,0
|
|
20240827,155300,11163857650,30000,30000,30000,30000,0
|
|
20240827,155200,11163857650,30000,30000,30000,30000,0
|
|
20240827,155100,11163857650,30000,30000,30000,30000,0
|
|
20240827,155000,11163857650,30000,30000,30000,30000,0
|
|
20240827,154900,11163857650,30000,30000,30000,30000,0
|
|
20240827,154800,11163857650,30000,30000,30000,30000,0
|
|
20240827,154700,11163857650,30000,30000,30000,30000,0
|
|
20240827,154600,11163857650,30000,30000,30000,30000,0
|
|
20240827,154500,11163857650,30000,30000,30000,30000,0
|
|
20240827,154400,11163857650,30000,30000,30000,30000,0
|
|
20240827,154300,11163857650,30000,30000,30000,30000,0
|
|
20240827,154200,11163857650,30000,30000,30000,30000,0
|
|
20240827,154100,11163857650,30000,30000,30000,30000,0
|
|
20240827,154000,11163857650,30000,30000,30000,30000,0
|
|
20240827,153900,11163857650,30000,30000,30000,30000,0
|
|
20240827,153800,11163857650,30000,30000,30000,30000,0
|
|
20240827,153700,11163857650,30000,30000,30000,30000,0
|
|
20240827,153600,11163857650,30000,30000,30000,30000,0
|
|
20240827,153500,11163857650,30000,30000,30000,30000,0
|
|
20240827,153400,11163857650,30000,30000,30000,30000,0
|
|
20240827,153300,11163857650,30000,30000,30000,30000,11202
|
|
20240827,153200,11163857650,30000,30000,30000,30000,0
|
|
20240827,153100,11163857650,30000,30000,30000,30000,0
|
|
20240827,153000,11163857650,30000,30000,30000,30000,11202
|
|
20240827,152900,10827797650,29850,29850,29850,29850,0
|
|
20240827,152800,10827797650,29850,29850,29850,29850,0
|
|
20240827,152700,10827797650,29850,29850,29850,29850,0
|
|
20240827,152600,10827797650,29850,29850,29850,29850,0
|
|
20240827,152500,10827797650,29850,29850,29850,29850,0
|
|
20240827,152400,10827797650,29850,29850,29850,29850,0
|
|
20240827,152300,10827797650,29850,29850,29850,29850,0
|
|
20240827,152200,10827797650,29850,29850,29850,29850,0
|
|
20240827,152100,10827797650,29850,29850,29850,29850,0
|
|
20240827,152000,10827797650,29850,29850,29850,29850,0
|
|
20240827,151900,10827797650,29850,29850,29950,29850,2096
|
|
20240827,151800,10765195450,29900,29900,29900,29850,1227
|
|
20240827,151700,10728508200,29900,29950,29950,29850,922
|
|
20240827,151600,10700931200,29900,29850,29950,29850,1539
|
|
20240827,151500,10654943250,29900,29900,29950,29850,2777
|
|
20240827,151400,10571977150,29900,29900,29950,29850,1209
|
|
20240827,151300,10535801750,29950,29900,29950,29900,1191
|
|
20240827,151200,10500190500,29950,29950,29950,29900,892
|
|
20240827,151100,10473512100,29950,29950,29950,29950,1373
|
|
20240827,151000,10432390750,29950,29950,30000,29950,363
|
|
20240827,150900,10421518850,29950,29950,30000,29950,494
|
|
20240827,150800,10406709900,29950,30000,30050,29950,1269
|
|
20240827,150700,10368639950,30050,30000,30050,30000,297
|
|
20240827,150600,10359720350,30050,30000,30050,30000,532
|
|
20240827,150500,10343745500,30000,30050,30050,30000,418
|
|
20240827,150400,10331187600,30050,30050,30100,30050,245
|
|
20240827,150300,10323824300,30000,29900,30000,29900,1443
|
|
20240827,150200,10280587100,29900,29900,29950,29900,863
|
|
20240827,150100,10254747950,29950,29900,29950,29900,497
|
|
20240827,150000,10239879650,29900,29950,29950,29900,1826
|
|
20240827,145900,10185232600,29950,30000,30000,29950,1487
|
|
20240827,145800,10140672650,30000,30050,30050,29950,1827
|
|
20240827,145700,10085823650,30050,30100,30100,30050,322
|
|
20240827,145600,10076145950,30100,30100,30100,30050,440
|
|
20240827,145500,10062905050,30100,30150,30150,30100,183
|
|
20240827,145400,10057391150,30150,30200,30200,30100,1337
|
|
20240827,145300,10017094450,30200,30150,30200,30100,411
|
|
20240827,145200,10004706600,30150,30000,30200,30000,2332
|
|
20240827,145100,9934496500,30000,30000,30000,29950,149
|
|
20240827,145000,9930033700,29950,30000,30000,29950,185
|
|
20240827,144900,9924492650,30000,30000,30050,29950,337
|
|
20240827,144800,9914391700,30000,29950,30000,29950,621
|
|
20240827,144700,9895771300,29950,29900,29950,29850,721
|
|
20240827,144600,9874223650,29900,29900,29950,29900,1434
|
|
20240827,144500,9831347000,29900,29950,29950,29900,1766
|
|
20240827,144400,9778474300,30000,30000,30000,29950,186
|
|
20240827,144300,9772898050,30000,29950,30000,29950,956
|
|
20240827,144200,9744244350,30000,30100,30100,30000,2982
|
|
20240827,144100,9654622750,30100,30150,30150,30100,1289
|
|
20240827,144000,9615798500,30150,30150,30150,30100,182
|
|
20240827,143900,9610311300,30150,30100,30150,30100,997
|
|
20240827,143800,9580256100,30150,30200,30200,30150,955
|
|
20240827,143700,9551462800,30200,30100,30200,30100,1866
|
|
20240827,143600,9495177050,30100,30100,30100,30050,46
|
|
20240827,143500,9493792700,30100,30050,30100,30050,112
|
|
20240827,143400,9490421750,30050,30100,30150,30050,324
|
|
20240827,143300,9480669350,30100,30050,30150,30050,1480
|
|
20240827,143200,9436129050,30050,30000,30050,30000,255
|
|
20240827,143100,9428471850,30050,30050,30050,30050,8
|
|
20240827,143000,9428231450,30050,30000,30050,30000,71
|
|
20240827,142900,9426101400,30000,30050,30050,30000,499
|
|
20240827,142800,9411121900,30050,30050,30100,30050,151
|
|
20240827,142700,9406583500,30000,30100,30100,30000,978
|
|
20240827,142600,9377224000,30100,30100,30100,30050,701
|
|
20240827,142500,9356128850,30100,30100,30100,30100,395
|
|
20240827,142400,9344239350,30100,30050,30100,30050,670
|
|
20240827,142300,9324073200,30100,30100,30100,30100,178
|
|
20240827,142200,9318715400,30150,30100,30150,30100,1119
|
|
20240827,142100,9285033300,30050,30000,30050,30000,758
|
|
20240827,142000,9262264650,30000,30050,30050,30000,417
|
|
20240827,141900,9249751800,30050,30000,30050,30000,884
|
|
20240827,141800,9223231700,30050,30050,30100,30050,1587
|
|
20240827,141700,9175520050,30000,30100,30100,29950,401
|
|
20240827,141600,9163490700,30100,29950,30100,29950,1858
|
|
20240827,141500,9107734900,29950,29950,30000,29950,172
|
|
20240827,141400,9102578450,29950,29950,29950,29950,366
|
|
20240827,141300,9091616750,29950,30000,30000,29950,112
|
|
20240827,141200,9088262250,30000,29950,30000,29950,260
|
|
20240827,141100,9080472800,29950,29950,29950,29950,108
|
|
20240827,141000,9077238200,29950,30000,30000,29950,507
|
|
20240827,140900,9062052550,30000,30000,30000,29950,693
|
|
20240827,140800,9041293800,30050,29900,30050,29900,418
|
|
20240827,140700,9028772850,29900,30000,30000,29900,786
|
|
20240827,140600,9005230450,29900,29950,30000,29900,1840
|
|
20240827,140500,8950169750,30000,30050,30050,30000,1299
|
|
20240827,140400,8911199700,30050,29950,30050,29950,250
|
|
20240827,140300,8903699500,30000,30000,30050,30000,1338
|
|
20240827,140200,8863559450,30050,30050,30100,30000,597
|
|
20240827,140100,8845622700,30100,30000,30100,29950,951
|
|
20240827,140000,8817055850,30000,30100,30100,30000,1278
|
|
20240827,135900,8778668500,30100,30050,30100,30000,731
|
|
20240827,135800,8756699900,30050,30000,30050,30000,1048
|
|
20240827,135700,8725214750,30000,29900,30050,29900,669
|
|
20240827,135600,8705152700,29950,29900,29950,29850,922
|
|
20240827,135500,8677556600,29950,30000,30000,29950,845
|
|
20240827,135400,8652244750,30000,29950,30050,29950,3873
|
|
20240827,135300,8536081750,29850,29950,30000,29850,2287
|
|
20240827,135200,8467656000,29900,29850,29900,29800,1973
|
|
20240827,135100,8408725700,29850,29800,29850,29800,758
|
|
20240827,135000,8386128650,29800,29700,29800,29700,1519
|
|
20240827,134900,8340969150,29700,29700,29700,29650,1421
|
|
20240827,134800,8298766950,29700,29750,29750,29700,238
|
|
20240827,134700,8291692500,29750,29750,29750,29750,555
|
|
20240827,134600,8275181250,29750,29800,29850,29750,1044
|
|
20240827,134500,8244071050,29800,29750,29800,29750,362
|
|
20240827,134400,8233301500,29700,29700,29700,29700,109
|
|
20240827,134300,8230064200,29700,29750,29750,29700,69
|
|
20240827,134200,8228014700,29750,29700,29750,29700,205
|
|
20240827,134100,8221916050,29700,29750,29800,29700,194
|
|
20240827,134000,8216149150,29750,29750,29800,29750,371
|
|
20240827,133900,8205108700,29700,29750,29750,29700,482
|
|
20240827,133800,8190774400,29700,29700,29700,29650,1393
|
|
20240827,133700,8149404900,29650,29650,29650,29650,56
|
|
20240827,133600,8147744500,29700,29600,29700,29600,85
|
|
20240827,133500,8145228400,29600,29600,29650,29600,210
|
|
20240827,133400,8139012100,29700,29650,29700,29600,208
|
|
20240827,133300,8132851750,29650,29700,29700,29600,450
|
|
20240827,133200,8119507150,29700,29700,29700,29700,262
|
|
20240827,133100,8111725750,29700,29700,29750,29700,186
|
|
20240827,133000,8106200850,29750,29700,29750,29700,79
|
|
20240827,132900,8103854150,29700,29700,29750,29700,81
|
|
20240827,132800,8101448300,29700,29650,29700,29650,127
|
|
20240827,132700,8097676600,29700,29650,29700,29600,252
|
|
20240827,132600,8090203450,29650,29650,29650,29650,1321
|
|
20240827,132500,8051035800,29700,29750,29800,29700,451
|
|
20240827,132400,8037620600,29750,29750,29750,29700,290
|
|
20240827,132300,8028994450,29700,29700,29750,29700,684
|
|
20240827,132200,8008673650,29700,29700,29700,29650,553
|
|
20240827,132100,7992259450,29700,29750,29750,29700,562
|
|
20240827,132000,7975552750,29750,29700,29750,29700,225
|
|
20240827,131900,7968869650,29700,29700,29700,29700,290
|
|
20240827,131800,7960256650,29700,29650,29700,29650,49
|
|
20240827,131700,7958802150,29700,29650,29700,29650,530
|
|
20240827,131600,7943079100,29650,29700,29800,29650,2154
|
|
20240827,131500,7879002050,29700,29600,29700,29600,1048
|
|
20240827,131400,7847930350,29600,29600,29650,29550,508
|
|
20240827,131300,7832893550,29550,29550,29550,29550,77
|
|
20240827,131200,7830618200,29550,29550,29550,29450,929
|
|
20240827,131100,7803209150,29550,29550,29550,29500,473
|
|
20240827,131000,7789233250,29550,29550,29550,29450,652
|
|
20240827,130900,7769986950,29500,29500,29500,29500,580
|
|
20240827,130800,7752876950,29500,29550,29550,29500,164
|
|
20240827,130700,7748038850,29500,29500,29550,29500,462
|
|
20240827,130600,7734397400,29500,29550,29550,29500,132
|
|
20240827,130500,7730500050,29600,29600,29600,29550,122
|
|
20240827,130400,7726889700,29550,29550,29550,29500,360
|
|
20240827,130300,7716252000,29550,29550,29550,29550,211
|
|
20240827,130200,7710016950,29550,29550,29550,29500,49
|
|
20240827,130100,7708571100,29550,29550,29550,29550,51
|
|
20240827,130000,7707064050,29450,29500,29500,29450,464
|
|
20240827,125900,7693396650,29500,29600,29600,29500,145
|
|
20240827,125800,7689118950,29600,29600,29600,29500,442
|
|
20240827,125700,7676057750,29600,29550,29600,29550,76
|
|
20240827,125600,7673811850,29550,29550,29550,29550,16
|
|
20240827,125500,7673339050,29600,29550,29600,29550,48
|
|
20240827,125400,7671920500,29550,29550,29600,29550,306
|
|
20240827,125300,7662876650,29650,29550,29650,29550,1663
|
|
20240827,125200,7613640700,29550,29450,29550,29450,813
|
|
20240827,125100,7589654700,29450,29450,29450,29450,58
|
|
20240827,125000,7587946600,29450,29450,29450,29450,177
|
|
20240827,124900,7582733950,29400,29450,29450,29400,444
|
|
20240827,124800,7569667400,29450,29350,29450,29350,438
|
|
20240827,124700,7556803650,29350,29400,29400,29350,240
|
|
20240827,124600,7549749350,29400,29400,29450,29400,165
|
|
20240827,124500,7544898200,29400,29350,29400,29350,54
|
|
20240827,124400,7543312550,29350,29400,29400,29350,249
|
|
20240827,124300,7535995850,29500,29450,29500,29400,1014
|
|
20240827,124200,7506172750,29450,29450,29450,29450,185
|
|
20240827,124100,7500724500,29450,29450,29450,29450,52
|
|
20240827,124000,7499193100,29450,29400,29450,29400,73
|
|
20240827,123900,7497043300,29450,29450,29450,29450,641
|
|
20240827,123800,7478165850,29450,29450,29450,29450,37
|
|
20240827,123700,7477076200,29450,29500,29500,29450,111
|
|
20240827,123600,7473806800,29500,29500,29500,29450,5
|
|
20240827,123500,7473659350,29450,29500,29500,29450,4
|
|
20240827,123400,7473541500,29500,29500,29550,29500,251
|
|
20240827,123300,7466136700,29550,29500,29550,29500,34
|
|
20240827,123200,7465133650,29550,29550,29550,29500,204
|
|
20240827,123100,7459114800,29550,29500,29550,29500,11
|
|
20240827,123000,7458790250,29550,29500,29550,29500,294
|
|
20240827,122900,7450117150,29500,29500,29550,29500,529
|
|
20240827,122800,7434511600,29550,29550,29550,29550,11
|
|
20240827,122700,7434186550,29550,29550,29550,29550,171
|
|
20240827,122600,7429133500,29600,29500,29600,29500,557
|
|
20240827,122500,7412673650,29500,29500,29550,29500,330
|
|
20240827,122400,7402938550,29550,29550,29550,29500,683
|
|
20240827,122300,7382756400,29600,29550,29600,29550,403
|
|
20240827,122200,7370846400,29550,29550,29600,29550,313
|
|
20240827,122100,7361588600,29550,29550,29600,29500,383
|
|
20240827,122000,7350274400,29550,29600,29600,29550,328
|
|
20240827,121900,7340579300,29550,29500,29600,29500,857
|
|
20240827,121800,7315262750,29500,29500,29500,29450,26
|
|
20240827,121700,7314496150,29450,29500,29500,29450,897
|
|
20240827,121600,7288037200,29550,29550,29600,29550,755
|
|
20240827,121500,7265711550,29550,29550,29550,29550,408
|
|
20240827,121400,7253655150,29600,29550,29600,29550,2640
|
|
20240827,121300,7175642850,29550,29500,29550,29450,511
|
|
20240827,121200,7160568050,29500,29500,29500,29450,1203
|
|
20240827,121100,7125079800,29500,29450,29500,29450,1033
|
|
20240827,121000,7094622500,29400,29450,29450,29400,386
|
|
20240827,120900,7083273950,29450,29450,29450,29400,38
|
|
20240827,120800,7082155700,29400,29450,29450,29400,750
|
|
20240827,120700,7060101000,29450,29450,29450,29400,19
|
|
20240827,120600,7059542050,29450,29450,29450,29450,1195
|
|
20240827,120500,7024349300,29450,29400,29500,29400,1310
|
|
20240827,120400,6985769850,29400,29350,29400,29350,486
|
|
20240827,120300,6971485400,29300,29300,29300,29300,41
|
|
20240827,120200,6970284100,29300,29350,29350,29300,180
|
|
20240827,120100,6965001400,29350,29300,29350,29300,114
|
|
20240827,120000,6961660900,29300,29350,29350,29300,22
|
|
20240827,115900,6961015400,29350,29350,29350,29250,17
|
|
20240827,115800,6960516550,29350,29250,29350,29250,151
|
|
20240827,115700,6956099700,29250,29300,29300,29250,692
|
|
20240827,115600,6935848200,29300,29300,29300,29300,77
|
|
20240827,115500,6933592100,29300,29300,29300,29300,97
|
|
20240827,115400,6930750000,29300,29250,29350,29250,169
|
|
20240827,115300,6925799500,29250,29250,29250,29250,33
|
|
20240827,115200,6924834250,29250,29250,29250,29250,706
|
|
20240827,115100,6904183750,29250,29300,29300,29250,264
|
|
20240827,115000,6896461250,29250,29300,29300,29250,253
|
|
20240827,114900,6889059300,29300,29300,29300,29250,279
|
|
20240827,114800,6880893450,29300,29300,29300,29300,130
|
|
20240827,114700,6877084450,29300,29300,29350,29200,366
|
|
20240827,114600,6866376850,29300,29250,29300,29250,28
|
|
20240827,114500,6865556650,29250,29250,29300,29250,471
|
|
20240827,114400,6851779300,29250,29300,29300,29250,1588
|
|
20240827,114300,6805292500,29300,29300,29300,29300,3
|
|
20240827,114200,6805204600,29300,29300,29300,29300,53
|
|
20240827,114100,6803651700,29300,29250,29300,29250,499
|
|
20240827,114000,6789055450,29350,29250,29350,29250,328
|
|
20240827,113900,6779453050,29300,29300,29300,29250,861
|
|
20240827,113800,6754267650,29250,29300,29300,29250,641
|
|
20240827,113700,6735517600,29300,29250,29300,29250,924
|
|
20240827,113600,6708468600,29300,29300,29300,29250,598
|
|
20240827,113500,6690962200,29300,29350,29350,29250,662
|
|
20240827,113400,6671574850,29300,29350,29400,29300,485
|
|
20240827,113300,6657359200,29350,29350,29350,29300,488
|
|
20240827,113200,6643057900,29350,29350,29350,29350,104
|
|
20240827,113100,6640005500,29400,29350,29400,29350,79
|
|
20240827,113000,6637686800,29400,29400,29400,29350,430
|
|
20240827,112900,6625064800,29350,29400,29400,29350,543
|
|
20240827,112800,6609103300,29400,29450,29450,29400,521
|
|
20240827,112700,6593779050,29400,29450,29450,29400,103
|
|
20240827,112600,6590745800,29450,29400,29450,29400,173
|
|
20240827,112500,6585658200,29400,29400,29400,29350,294
|
|
20240827,112400,6577023550,29400,29400,29400,29350,210
|
|
20240827,112300,6570854550,29400,29400,29400,29400,2
|
|
20240827,112200,6570795750,29400,29400,29450,29350,135
|
|
20240827,112100,6566828800,29350,29400,29450,29350,97
|
|
20240827,112000,6563977000,29400,29350,29400,29350,794
|
|
20240827,111900,6540673050,29300,29300,29300,29300,51
|
|
20240827,111800,6539178750,29300,29250,29300,29250,312
|
|
20240827,111700,6530038300,29250,29300,29300,29250,486
|
|
20240827,111600,6515802250,29250,29250,29300,29250,651
|
|
20240827,111500,6496760250,29250,29300,29300,29200,725
|
|
20240827,111400,6475554650,29300,29250,29300,29250,489
|
|
20240827,111300,6461250900,29250,29250,29300,29250,745
|
|
20240827,111200,6439454050,29300,29250,29300,29200,1526
|
|
20240827,111100,6394850600,29250,29250,29300,29200,1209
|
|
20240827,111000,6359499800,29250,29350,29350,29250,4218
|
|
20240827,110900,6236046400,29350,29350,29350,29300,1200
|
|
20240827,110800,6200856250,29300,29400,29400,29300,404
|
|
20240827,110700,6189013550,29300,29350,29400,29300,1160
|
|
20240827,110600,6154989250,29400,29450,29450,29350,77
|
|
20240827,110500,6152726250,29350,29400,29450,29350,412
|
|
20240827,110400,6140602700,29450,29300,29450,29300,795
|
|
20240827,110300,6117303850,29300,29350,29400,29250,4677
|
|
20240827,110200,5980186700,29400,29400,29450,29350,3035
|
|
20240827,110100,5890973950,29450,29450,29450,29450,1161
|
|
20240827,110000,5856782500,29500,29500,29550,29450,900
|
|
20240827,105900,5830232000,29450,29500,29550,29450,209
|
|
20240827,105800,5824066750,29550,29500,29550,29450,45
|
|
20240827,105700,5822739250,29450,29500,29500,29450,655
|
|
20240827,105600,5803417250,29500,29450,29500,29450,216
|
|
20240827,105500,5797049500,29450,29450,29500,29450,356
|
|
20240827,105400,5786565050,29450,29500,29500,29450,15
|
|
20240827,105300,5786122600,29500,29450,29500,29450,43
|
|
20240827,105200,5784855500,29450,29450,29450,29450,354
|
|
20240827,105100,5774430200,29450,29500,29500,29400,449
|
|
20240827,105000,5761208650,29450,29500,29500,29450,172
|
|
20240827,104900,5756141700,29500,29450,29500,29450,253
|
|
20240827,104800,5748690800,29450,29500,29550,29450,950
|
|
20240827,104700,5720680400,29500,29500,29500,29500,102
|
|
20240827,104600,5717671400,29500,29500,29500,29500,53
|
|
20240827,104500,5716107900,29550,29500,29550,29500,104
|
|
20240827,104400,5713039750,29500,29500,29550,29500,174
|
|
20240827,104300,5707904700,29500,29500,29550,29500,174
|
|
20240827,104200,5702765500,29500,29550,29550,29500,102
|
|
20240827,104100,5699755100,29500,29500,29500,29500,135
|
|
20240827,104000,5695772600,29500,29450,29500,29400,565
|
|
20240827,103900,5679133800,29500,29450,29500,29450,2213
|
|
20240827,103800,5613960750,29450,29450,29450,29450,45
|
|
20240827,103700,5612635500,29450,29400,29450,29400,2452
|
|
20240827,103600,5540507700,29450,29400,29450,29400,306
|
|
20240827,103500,5531509050,29450,29450,29450,29400,70
|
|
20240827,103400,5529450050,29400,29350,29400,29350,975
|
|
20240827,103300,5500830400,29350,29400,29400,29350,2196
|
|
20240827,103200,5436333800,29450,29500,29500,29400,2865
|
|
20240827,103100,5351995750,29550,29550,29550,29550,236
|
|
20240827,103000,5345021950,29500,29500,29500,29450,258
|
|
20240827,102900,5337423150,29500,29550,29600,29500,1757
|
|
20240827,102800,5285548950,29500,29550,29550,29500,779
|
|
20240827,102700,5262568400,29500,29550,29550,29500,806
|
|
20240827,102600,5238782300,29550,29600,29600,29550,1170
|
|
20240827,102500,5204205050,29600,29600,29600,29550,286
|
|
20240827,102400,5195742150,29600,29550,29600,29500,709
|
|
20240827,102300,5174767800,29500,29550,29550,29500,166
|
|
20240827,102200,5169864250,29550,29550,29550,29500,414
|
|
20240827,102100,5157631400,29500,29600,29600,29500,1265
|
|
20240827,102000,5120251600,29550,29500,29600,29500,852
|
|
20240827,101900,5095079850,29550,29600,29600,29500,1210
|
|
20240827,101800,5059328000,29600,29550,29600,29500,902
|
|
20240827,101700,5032697150,29550,29450,29600,29400,3950
|
|
20240827,101600,4916241850,29400,29400,29400,29300,2962
|
|
20240827,101500,4829315400,29400,29400,29400,29350,633
|
|
20240827,101400,4810730650,29350,29400,29400,29350,717
|
|
20240827,101300,4789678500,29400,29250,29400,29250,2642
|
|
20240827,101200,4712235700,29300,29550,29550,29300,9515
|
|
20240827,101100,4432308550,29600,29600,29650,29550,1063
|
|
20240827,101000,4400847950,29650,29600,29700,29600,472
|
|
20240827,100900,4386869400,29600,29650,29700,29600,191
|
|
20240827,100800,4381211750,29650,29650,29650,29600,827
|
|
20240827,100700,4356731800,29600,29550,29650,29550,690
|
|
20240827,100600,4336311700,29550,29650,29650,29550,2498
|
|
20240827,100500,4262337850,29650,29650,29650,29650,141
|
|
20240827,100400,4258157200,29700,29650,29700,29600,670
|
|
20240827,100300,4238292050,29700,29600,29700,29550,1714
|
|
20240827,100200,4187500100,29600,29550,29600,29550,1849
|
|
20240827,100100,4132828400,29550,29700,29700,29550,4542
|
|
20240827,100000,3998428400,29650,29700,29750,29650,883
|
|
20240827,095900,3972229500,29700,29600,29700,29600,821
|
|
20240827,095800,3947913800,29650,29700,29750,29600,1874
|
|
20240827,095700,3892341400,29700,29700,29750,29700,1064
|
|
20240827,095600,3860731950,29750,29750,29800,29750,690
|
|
20240827,095500,3840204000,29750,29700,29750,29700,469
|
|
20240827,095400,3826251950,29700,29750,29750,29650,468
|
|
20240827,095300,3812352650,29650,29800,29800,29650,2706
|
|
20240827,095200,3731928050,29800,29800,29800,29800,173
|
|
20240827,095100,3726772650,29800,29800,29800,29750,320
|
|
20240827,095000,3717242600,29800,29800,29800,29800,30
|
|
20240827,094900,3716348600,29750,29750,29800,29750,846
|
|
20240827,094800,3691178750,29750,29850,29850,29750,2280
|
|
20240827,094700,3623289400,29850,29850,29900,29850,389
|
|
20240827,094600,3611676900,29850,29850,29900,29850,395
|
|
20240827,094500,3599884550,29850,29900,29900,29850,114
|
|
20240827,094400,3596478350,29900,29900,29900,29800,873
|
|
20240827,094300,3570414400,29900,29850,29900,29850,545
|
|
20240827,094200,3554143900,29850,29750,29850,29750,169
|
|
20240827,094100,3549109800,29800,29800,29800,29700,2383
|
|
20240827,094000,3478191450,29800,29950,30000,29800,1030
|
|
20240827,093900,3447412000,29950,29950,29950,29900,1309
|
|
20240827,093800,3408227300,30000,30050,30050,29950,636
|
|
20240827,093700,3389147300,30050,30100,30100,29950,763
|
|
20240827,093600,3366247500,30050,30050,30050,30000,578
|
|
20240827,093500,3348882100,30000,29950,30050,29950,513
|
|
20240827,093400,3333502000,29950,30000,30050,29950,593
|
|
20240827,093300,3315723950,29950,29950,30000,29950,565
|
|
20240827,093200,3298799800,29950,29900,29950,29850,677
|
|
20240827,093100,3278552600,29850,29850,29900,29750,1152
|
|
20240827,093000,3244188000,29800,29900,29900,29750,584
|
|
20240827,092900,3226791700,29900,29700,29900,29650,747
|
|
20240827,092800,3204589950,29700,29950,29950,29650,2879
|
|
20240827,092700,3118858850,29950,29950,29950,29900,880
|
|
20240827,092600,3092536400,29950,30000,30000,29900,420
|
|
20240827,092500,3079961800,30000,29900,30050,29900,1698
|
|
20240827,092400,3029091400,29850,29800,29900,29750,1671
|
|
20240827,092300,2979252150,29800,29800,29850,29750,896
|
|
20240827,092200,2952563050,29800,29900,29900,29800,1693
|
|
20240827,092100,2902033150,29900,29900,29950,29800,1342
|
|
20240827,092000,2861929500,29900,29800,29900,29800,841
|
|
20240827,091900,2836820400,29750,29750,29850,29700,2019
|
|
20240827,091800,2776753450,29750,29700,29800,29700,4086
|
|
20240827,091700,2655258600,29750,29650,29800,29550,6140
|
|
20240827,091600,2473342650,29750,29750,29950,29650,8801
|
|
20240827,091500,2211496400,29750,29800,29850,29650,3980
|
|
20240827,091400,2093124850,29700,30050,30100,29650,8583
|
|
20240827,091300,1836451100,30050,30100,30200,30050,2659
|
|
20240827,091200,1756371950,30100,30050,30200,30000,4157
|
|
20240827,091100,1631343900,30100,30300,30350,30050,5014
|
|
20240827,091000,1480059900,30200,30400,30450,30200,2686
|
|
20240827,090900,1398634000,30400,30300,30400,30250,1298
|
|
20240827,090800,1359239600,30250,30450,30500,30200,5400
|
|
20240827,090700,1195428400,30450,30500,30550,30400,1750
|
|
20240827,090600,1142150150,30450,30800,30800,30450,5663
|
|
20240827,090500,969057000,30750,30650,30750,30600,3535
|
|
20240827,090400,860593800,30600,30600,30750,30550,3411
|
|
20240827,090300,756250050,30600,30700,30750,30600,1687
|
|
20240827,090200,704543550,30700,30550,30700,30350,4619
|
|
20240827,090100,563764800,30550,30400,30550,30300,2016
|
|
20240827,090000,502400550,30300,30650,30750,30300,16343
|