750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,212700,1187678200,23600,23600,23600,23600,245
|
|
20240830,212600,1187678200,23600,23600,23600,23600,0
|
|
20240830,212500,1187678200,23600,23600,23600,23600,0
|
|
20240830,212400,1187678200,23600,23600,23600,23600,0
|
|
20240830,212300,1187678200,23600,23600,23600,23600,0
|
|
20240830,212200,1187678200,23600,23600,23600,23600,0
|
|
20240830,212100,1187678200,23600,23600,23600,23600,0
|
|
20240830,212000,1187678200,23600,23600,23600,23600,0
|
|
20240830,211900,1187678200,23600,23600,23600,23600,0
|
|
20240830,211800,1187678200,23600,23600,23600,23600,0
|
|
20240830,211700,1187678200,23600,23600,23600,23600,0
|
|
20240830,211600,1187678200,23600,23600,23600,23600,0
|
|
20240830,211500,1187678200,23600,23600,23600,23600,0
|
|
20240830,211400,1187678200,23600,23600,23600,23600,0
|
|
20240830,211300,1187678200,23600,23600,23600,23600,0
|
|
20240830,211200,1187678200,23600,23600,23600,23600,0
|
|
20240830,211100,1187678200,23600,23600,23600,23600,0
|
|
20240830,211000,1187678200,23600,23600,23600,23600,0
|
|
20240830,210900,1187678200,23600,23600,23600,23600,0
|
|
20240830,210800,1187678200,23600,23600,23600,23600,0
|
|
20240830,210700,1187678200,23600,23600,23600,23600,0
|
|
20240830,210600,1187678200,23600,23600,23600,23600,0
|
|
20240830,210500,1187678200,23600,23600,23600,23600,0
|
|
20240830,210400,1187678200,23600,23600,23600,23600,0
|
|
20240830,210300,1187678200,23600,23600,23600,23600,0
|
|
20240830,210200,1187678200,23600,23600,23600,23600,0
|
|
20240830,210100,1187678200,23600,23600,23600,23600,0
|
|
20240830,210000,1187678200,23600,23600,23600,23600,0
|
|
20240830,205900,1187678200,23600,23600,23600,23600,0
|
|
20240830,205800,1187678200,23600,23600,23600,23600,0
|
|
20240830,205700,1187678200,23600,23600,23600,23600,245
|
|
20240830,205600,1187678200,23600,23600,23600,23600,0
|
|
20240830,205500,1187678200,23600,23600,23600,23600,0
|
|
20240830,205400,1187678200,23600,23600,23600,23600,0
|
|
20240830,205300,1187678200,23600,23600,23600,23600,0
|
|
20240830,205200,1187678200,23600,23600,23600,23600,0
|
|
20240830,205100,1187678200,23600,23600,23600,23600,0
|
|
20240830,205000,1187678200,23600,23600,23600,23600,0
|
|
20240830,204900,1187678200,23600,23600,23600,23600,0
|
|
20240830,204800,1187678200,23600,23600,23600,23600,0
|
|
20240830,204700,1187678200,23600,23600,23600,23600,0
|
|
20240830,204600,1187678200,23600,23600,23600,23600,0
|
|
20240830,204500,1187678200,23600,23600,23600,23600,0
|
|
20240830,204400,1187678200,23600,23600,23600,23600,0
|
|
20240830,204300,1187678200,23600,23600,23600,23600,0
|
|
20240830,204200,1187678200,23600,23600,23600,23600,0
|
|
20240830,204100,1187678200,23600,23600,23600,23600,0
|
|
20240830,204000,1187678200,23600,23600,23600,23600,0
|
|
20240830,203900,1187678200,23600,23600,23600,23600,0
|
|
20240830,203800,1187678200,23600,23600,23600,23600,0
|
|
20240830,203700,1187678200,23600,23600,23600,23600,0
|
|
20240830,203600,1187678200,23600,23600,23600,23600,0
|
|
20240830,203500,1187678200,23600,23600,23600,23600,0
|
|
20240830,203400,1187678200,23600,23600,23600,23600,0
|
|
20240830,203300,1187678200,23600,23600,23600,23600,0
|
|
20240830,203200,1187678200,23600,23600,23600,23600,0
|
|
20240830,203100,1187678200,23600,23600,23600,23600,0
|
|
20240830,203000,1187678200,23600,23600,23600,23600,0
|
|
20240830,202900,1187678200,23600,23600,23600,23600,0
|
|
20240830,202800,1187678200,23600,23600,23600,23600,0
|
|
20240830,202700,1187678200,23600,23600,23600,23600,245
|
|
20240830,202600,1187678200,23600,23600,23600,23600,0
|
|
20240830,202500,1187678200,23600,23600,23600,23600,0
|
|
20240830,202400,1187678200,23600,23600,23600,23600,0
|
|
20240830,202300,1187678200,23600,23600,23600,23600,0
|
|
20240830,202200,1187678200,23600,23600,23600,23600,0
|
|
20240830,202100,1187678200,23600,23600,23600,23600,0
|
|
20240830,202000,1187678200,23600,23600,23600,23600,0
|
|
20240830,201900,1187678200,23600,23600,23600,23600,0
|
|
20240830,201800,1187678200,23600,23600,23600,23600,0
|
|
20240830,201700,1187678200,23600,23600,23600,23600,0
|
|
20240830,201600,1187678200,23600,23600,23600,23600,0
|
|
20240830,201500,1187678200,23600,23600,23600,23600,0
|
|
20240830,201400,1187678200,23600,23600,23600,23600,0
|
|
20240830,201300,1187678200,23600,23600,23600,23600,0
|
|
20240830,201200,1187678200,23600,23600,23600,23600,0
|
|
20240830,201100,1187678200,23600,23600,23600,23600,0
|
|
20240830,201000,1187678200,23600,23600,23600,23600,0
|
|
20240830,200900,1187678200,23600,23600,23600,23600,0
|
|
20240830,200800,1187678200,23600,23600,23600,23600,0
|
|
20240830,200700,1187678200,23600,23600,23600,23600,0
|
|
20240830,200600,1187678200,23600,23600,23600,23600,0
|
|
20240830,200500,1187678200,23600,23600,23600,23600,0
|
|
20240830,200400,1187678200,23600,23600,23600,23600,0
|
|
20240830,200300,1187678200,23600,23600,23600,23600,0
|
|
20240830,200200,1187678200,23600,23600,23600,23600,0
|
|
20240830,200100,1187678200,23600,23600,23600,23600,0
|
|
20240830,200000,1187678200,23600,23600,23600,23600,0
|
|
20240830,195900,1187678200,23600,23600,23600,23600,0
|
|
20240830,195800,1187678200,23600,23600,23600,23600,0
|
|
20240830,195700,1187678200,23600,23600,23600,23600,245
|
|
20240830,195600,1187678200,23600,23600,23600,23600,0
|
|
20240830,195500,1187678200,23600,23600,23600,23600,0
|
|
20240830,195400,1187678200,23600,23600,23600,23600,0
|
|
20240830,195300,1187678200,23600,23600,23600,23600,0
|
|
20240830,195200,1187678200,23600,23600,23600,23600,0
|
|
20240830,195100,1187678200,23600,23600,23600,23600,0
|
|
20240830,195000,1187678200,23600,23600,23600,23600,0
|
|
20240830,194900,1187678200,23600,23600,23600,23600,0
|
|
20240830,194800,1187678200,23600,23600,23600,23600,0
|
|
20240830,194700,1187678200,23600,23600,23600,23600,0
|
|
20240830,194600,1187678200,23600,23600,23600,23600,0
|
|
20240830,194500,1187678200,23600,23600,23600,23600,0
|
|
20240830,194400,1187678200,23600,23600,23600,23600,0
|
|
20240830,194300,1187678200,23600,23600,23600,23600,0
|
|
20240830,194200,1187678200,23600,23600,23600,23600,0
|
|
20240830,194100,1187678200,23600,23600,23600,23600,0
|
|
20240830,194000,1187678200,23600,23600,23600,23600,0
|
|
20240830,193900,1187678200,23600,23600,23600,23600,0
|
|
20240830,193800,1187678200,23600,23600,23600,23600,0
|
|
20240830,193700,1187678200,23600,23600,23600,23600,0
|
|
20240830,193600,1187678200,23600,23600,23600,23600,0
|
|
20240830,193500,1187678200,23600,23600,23600,23600,0
|
|
20240830,193400,1187678200,23600,23600,23600,23600,0
|
|
20240830,193300,1187678200,23600,23600,23600,23600,0
|
|
20240830,193200,1187678200,23600,23600,23600,23600,0
|
|
20240830,193100,1187678200,23600,23600,23600,23600,0
|
|
20240830,193000,1187678200,23600,23600,23600,23600,0
|
|
20240830,192900,1187678200,23600,23600,23600,23600,0
|
|
20240830,192800,1187678200,23600,23600,23600,23600,0
|
|
20240830,192700,1187678200,23600,23600,23600,23600,245
|
|
20240830,192600,1187678200,23600,23600,23600,23600,0
|
|
20240830,192500,1187678200,23600,23600,23600,23600,0
|
|
20240830,192400,1187678200,23600,23600,23600,23600,0
|
|
20240830,192300,1187678200,23600,23600,23600,23600,0
|
|
20240830,192200,1187678200,23600,23600,23600,23600,0
|
|
20240830,192100,1187678200,23600,23600,23600,23600,0
|
|
20240830,192000,1187678200,23600,23600,23600,23600,0
|
|
20240830,191900,1187678200,23600,23600,23600,23600,0
|
|
20240830,191800,1187678200,23600,23600,23600,23600,0
|
|
20240830,191700,1187678200,23600,23600,23600,23600,0
|
|
20240830,191600,1187678200,23600,23600,23600,23600,0
|
|
20240830,191500,1187678200,23600,23600,23600,23600,0
|
|
20240830,191400,1187678200,23600,23600,23600,23600,0
|
|
20240830,191300,1187678200,23600,23600,23600,23600,0
|
|
20240830,191200,1187678200,23600,23600,23600,23600,0
|
|
20240830,191100,1187678200,23600,23600,23600,23600,0
|
|
20240830,191000,1187678200,23600,23600,23600,23600,0
|
|
20240830,190900,1187678200,23600,23600,23600,23600,0
|
|
20240830,190800,1187678200,23600,23600,23600,23600,0
|
|
20240830,190700,1187678200,23600,23600,23600,23600,0
|
|
20240830,190600,1187678200,23600,23600,23600,23600,0
|
|
20240830,190500,1187678200,23600,23600,23600,23600,0
|
|
20240830,190400,1187678200,23600,23600,23600,23600,0
|
|
20240830,190300,1187678200,23600,23600,23600,23600,0
|
|
20240830,190200,1187678200,23600,23600,23600,23600,0
|
|
20240830,190100,1187678200,23600,23600,23600,23600,0
|
|
20240830,190000,1187678200,23600,23600,23600,23600,0
|
|
20240830,185900,1187678200,23600,23600,23600,23600,0
|
|
20240830,185800,1187678200,23600,23600,23600,23600,0
|
|
20240830,185700,1187678200,23600,23600,23600,23600,245
|
|
20240830,185600,1187678200,23600,23600,23600,23600,0
|
|
20240830,185500,1187678200,23600,23600,23600,23600,0
|
|
20240830,185400,1187678200,23600,23600,23600,23600,0
|
|
20240830,185300,1187678200,23600,23600,23600,23600,0
|
|
20240830,185200,1187678200,23600,23600,23600,23600,0
|
|
20240830,185100,1187678200,23600,23600,23600,23600,0
|
|
20240830,185000,1187678200,23600,23600,23600,23600,0
|
|
20240830,184900,1187678200,23600,23600,23600,23600,0
|
|
20240830,184800,1187678200,23600,23600,23600,23600,0
|
|
20240830,184700,1187678200,23600,23600,23600,23600,0
|
|
20240830,184600,1187678200,23600,23600,23600,23600,0
|
|
20240830,184500,1187678200,23600,23600,23600,23600,0
|
|
20240830,184400,1187678200,23600,23600,23600,23600,0
|
|
20240830,184300,1187678200,23600,23600,23600,23600,0
|
|
20240830,184200,1187678200,23600,23600,23600,23600,0
|
|
20240830,184100,1187678200,23600,23600,23600,23600,0
|
|
20240830,184000,1187678200,23600,23600,23600,23600,0
|
|
20240830,183900,1187678200,23600,23600,23600,23600,0
|
|
20240830,183800,1187678200,23600,23600,23600,23600,0
|
|
20240830,183700,1187678200,23600,23600,23600,23600,0
|
|
20240830,183600,1187678200,23600,23600,23600,23600,0
|
|
20240830,183500,1187678200,23600,23600,23600,23600,0
|
|
20240830,183400,1187678200,23600,23600,23600,23600,0
|
|
20240830,183300,1187678200,23600,23600,23600,23600,0
|
|
20240830,183200,1187678200,23600,23600,23600,23600,0
|
|
20240830,183100,1187678200,23600,23600,23600,23600,0
|
|
20240830,183000,1187678200,23600,23600,23600,23600,0
|
|
20240830,182900,1187678200,23600,23600,23600,23600,0
|
|
20240830,182800,1187678200,23600,23600,23600,23600,0
|
|
20240830,182700,1187678200,23600,23600,23600,23600,245
|
|
20240830,182600,1187678200,23600,23600,23600,23600,0
|
|
20240830,182500,1187678200,23600,23600,23600,23600,0
|
|
20240830,182400,1187678200,23600,23600,23600,23600,0
|
|
20240830,182300,1187678200,23600,23600,23600,23600,0
|
|
20240830,182200,1187678200,23600,23600,23600,23600,0
|
|
20240830,182100,1187678200,23600,23600,23600,23600,0
|
|
20240830,182000,1187678200,23600,23600,23600,23600,0
|
|
20240830,181900,1187678200,23600,23600,23600,23600,0
|
|
20240830,181800,1187678200,23600,23600,23600,23600,0
|
|
20240830,181700,1187678200,23600,23600,23600,23600,0
|
|
20240830,181600,1187678200,23600,23600,23600,23600,0
|
|
20240830,181500,1187678200,23600,23600,23600,23600,0
|
|
20240830,181400,1187678200,23600,23600,23600,23600,0
|
|
20240830,181300,1187678200,23600,23600,23600,23600,0
|
|
20240830,181200,1187678200,23600,23600,23600,23600,0
|
|
20240830,181100,1187678200,23600,23600,23600,23600,0
|
|
20240830,181000,1187678200,23600,23600,23600,23600,0
|
|
20240830,180900,1187678200,23600,23600,23600,23600,0
|
|
20240830,180800,1187678200,23600,23600,23600,23600,0
|
|
20240830,180700,1187678200,23600,23600,23600,23600,0
|
|
20240830,180600,1187678200,23600,23600,23600,23600,0
|
|
20240830,180500,1187678200,23600,23600,23600,23600,0
|
|
20240830,180400,1187678200,23600,23600,23600,23600,0
|
|
20240830,180300,1187678200,23600,23600,23600,23600,0
|
|
20240830,180200,1187678200,23600,23600,23600,23600,0
|
|
20240830,180100,1187678200,23600,23600,23600,23600,0
|
|
20240830,180000,1187678200,23600,23600,23600,23600,0
|
|
20240830,175900,1187678200,23600,23600,23600,23600,0
|
|
20240830,175800,1187678200,23600,23600,23600,23600,0
|
|
20240830,175700,1187678200,23600,23600,23600,23600,245
|
|
20240830,175600,1187678200,23600,23600,23600,23600,0
|
|
20240830,175500,1187678200,23600,23600,23600,23600,0
|
|
20240830,175400,1187678200,23600,23600,23600,23600,0
|
|
20240830,175300,1187678200,23600,23600,23600,23600,0
|
|
20240830,175200,1187678200,23600,23600,23600,23600,0
|
|
20240830,175100,1187678200,23600,23600,23600,23600,0
|
|
20240830,175000,1187678200,23600,23600,23600,23600,0
|
|
20240830,174900,1187678200,23600,23600,23600,23600,0
|
|
20240830,174800,1187678200,23600,23600,23600,23600,0
|
|
20240830,174700,1187678200,23600,23600,23600,23600,0
|
|
20240830,174600,1187678200,23600,23600,23600,23600,0
|
|
20240830,174500,1187678200,23600,23600,23600,23600,0
|
|
20240830,174400,1187678200,23600,23600,23600,23600,0
|
|
20240830,174300,1187678200,23600,23600,23600,23600,0
|
|
20240830,174200,1187678200,23600,23600,23600,23600,0
|
|
20240830,174100,1187678200,23600,23600,23600,23600,0
|
|
20240830,174000,1187678200,23600,23600,23600,23600,0
|
|
20240830,173900,1187678200,23600,23600,23600,23600,0
|
|
20240830,173800,1187678200,23600,23600,23600,23600,0
|
|
20240830,173700,1187678200,23600,23600,23600,23600,0
|
|
20240830,173600,1187678200,23600,23600,23600,23600,0
|
|
20240830,173500,1187678200,23600,23600,23600,23600,0
|
|
20240830,173400,1187678200,23600,23600,23600,23600,0
|
|
20240830,173300,1187678200,23600,23600,23600,23600,0
|
|
20240830,173200,1187678200,23600,23600,23600,23600,0
|
|
20240830,173100,1187678200,23600,23600,23600,23600,0
|
|
20240830,173000,1187678200,23600,23600,23600,23600,0
|
|
20240830,172900,1187678200,23600,23600,23600,23600,0
|
|
20240830,172800,1187678200,23600,23600,23600,23600,0
|
|
20240830,172700,1187678200,23600,23600,23600,23600,245
|
|
20240830,172600,1187678200,23600,23600,23600,23600,0
|
|
20240830,172500,1187678200,23600,23600,23600,23600,0
|
|
20240830,172400,1187678200,23600,23600,23600,23600,0
|
|
20240830,172300,1187678200,23600,23600,23600,23600,0
|
|
20240830,172200,1187678200,23600,23600,23600,23600,0
|
|
20240830,172100,1187678200,23600,23600,23600,23600,0
|
|
20240830,172000,1187678200,23600,23600,23600,23600,0
|
|
20240830,171900,1187678200,23600,23600,23600,23600,0
|
|
20240830,171800,1187678200,23600,23600,23600,23600,0
|
|
20240830,171700,1187678200,23600,23600,23600,23600,0
|
|
20240830,171600,1187678200,23600,23600,23600,23600,0
|
|
20240830,171500,1187678200,23600,23600,23600,23600,0
|
|
20240830,171400,1187678200,23600,23600,23600,23600,0
|
|
20240830,171300,1187678200,23600,23600,23600,23600,0
|
|
20240830,171200,1187678200,23600,23600,23600,23600,0
|
|
20240830,171100,1187678200,23600,23600,23600,23600,0
|
|
20240830,171000,1187678200,23600,23600,23600,23600,0
|
|
20240830,170900,1187678200,23600,23600,23600,23600,0
|
|
20240830,170800,1187678200,23600,23600,23600,23600,0
|
|
20240830,170700,1187678200,23600,23600,23600,23600,0
|
|
20240830,170600,1187678200,23600,23600,23600,23600,0
|
|
20240830,170500,1187678200,23600,23600,23600,23600,0
|
|
20240830,170400,1187678200,23600,23600,23600,23600,0
|
|
20240830,170300,1187678200,23600,23600,23600,23600,0
|
|
20240830,170200,1187678200,23600,23600,23600,23600,0
|
|
20240830,170100,1187678200,23600,23600,23600,23600,0
|
|
20240830,170000,1187678200,23600,23600,23600,23600,0
|
|
20240830,165900,1187678200,23600,23600,23600,23600,0
|
|
20240830,165800,1187678200,23600,23600,23600,23600,0
|
|
20240830,165700,1187678200,23600,23600,23600,23600,245
|
|
20240830,165600,1187678200,23600,23600,23600,23600,0
|
|
20240830,165500,1187678200,23600,23600,23600,23600,0
|
|
20240830,165400,1187678200,23600,23600,23600,23600,0
|
|
20240830,165300,1187678200,23600,23600,23600,23600,0
|
|
20240830,165200,1187678200,23600,23600,23600,23600,0
|
|
20240830,165100,1187678200,23600,23600,23600,23600,0
|
|
20240830,165000,1187678200,23600,23600,23600,23600,0
|
|
20240830,164900,1187678200,23600,23600,23600,23600,0
|
|
20240830,164800,1187678200,23600,23600,23600,23600,0
|
|
20240830,164700,1187678200,23600,23600,23600,23600,0
|
|
20240830,164600,1187678200,23600,23600,23600,23600,0
|
|
20240830,164500,1187678200,23600,23600,23600,23600,0
|
|
20240830,164400,1187678200,23600,23600,23600,23600,0
|
|
20240830,164300,1187678200,23600,23600,23600,23600,0
|
|
20240830,164200,1187678200,23600,23600,23600,23600,0
|
|
20240830,164100,1187678200,23600,23600,23600,23600,0
|
|
20240830,164000,1187678200,23600,23600,23600,23600,0
|
|
20240830,163900,1187678200,23600,23600,23600,23600,0
|
|
20240830,163800,1187678200,23600,23600,23600,23600,0
|
|
20240830,163700,1187678200,23600,23600,23600,23600,0
|
|
20240830,163600,1187678200,23600,23600,23600,23600,0
|
|
20240830,163500,1187678200,23600,23600,23600,23600,0
|
|
20240830,163400,1187678200,23600,23600,23600,23600,0
|
|
20240830,163300,1187678200,23600,23600,23600,23600,0
|
|
20240830,163200,1187678200,23600,23600,23600,23600,0
|
|
20240830,163100,1187678200,23600,23600,23600,23600,0
|
|
20240830,163000,1187678200,23600,23600,23600,23600,0
|
|
20240830,162900,1187678200,23600,23600,23600,23600,0
|
|
20240830,162800,1187678200,23600,23600,23600,23600,0
|
|
20240830,162700,1187678200,23600,23600,23600,23600,245
|
|
20240830,162600,1187678200,23600,23600,23600,23600,0
|
|
20240830,162500,1187678200,23600,23600,23600,23600,0
|
|
20240830,162400,1187678200,23600,23600,23600,23600,0
|
|
20240830,162300,1187678200,23600,23600,23600,23600,0
|
|
20240830,162200,1187678200,23600,23600,23600,23600,0
|
|
20240830,162100,1187678200,23600,23600,23600,23600,0
|
|
20240830,162000,1187678200,23600,23600,23600,23600,0
|
|
20240830,161900,1187678200,23600,23600,23600,23600,0
|
|
20240830,161800,1187678200,23600,23600,23600,23600,0
|
|
20240830,161700,1187678200,23600,23600,23600,23600,0
|
|
20240830,161600,1187678200,23600,23600,23600,23600,0
|
|
20240830,161500,1187678200,23600,23600,23600,23600,0
|
|
20240830,161400,1187678200,23600,23600,23600,23600,0
|
|
20240830,161300,1187678200,23600,23600,23600,23600,0
|
|
20240830,161200,1187678200,23600,23600,23600,23600,0
|
|
20240830,161100,1187678200,23600,23600,23600,23600,0
|
|
20240830,161000,1187678200,23600,23600,23600,23600,0
|
|
20240830,160900,1187678200,23600,23600,23600,23600,0
|
|
20240830,160800,1187678200,23600,23600,23600,23600,0
|
|
20240830,160700,1187678200,23600,23600,23600,23600,0
|
|
20240830,160600,1187678200,23600,23600,23600,23600,0
|
|
20240830,160500,1187678200,23600,23600,23600,23600,0
|
|
20240830,160400,1187678200,23600,23600,23600,23600,0
|
|
20240830,160300,1187678200,23600,23600,23600,23600,0
|
|
20240830,160200,1187678200,23600,23600,23600,23600,0
|
|
20240830,160100,1187678200,23600,23600,23600,23600,0
|
|
20240830,160000,1187678200,23600,23600,23600,23600,0
|
|
20240830,155900,1187678200,23600,23600,23600,23600,0
|
|
20240830,155800,1187678200,23600,23600,23600,23600,0
|
|
20240830,155700,1187678200,23600,23600,23600,23600,245
|
|
20240830,155600,1187678200,23600,23600,23600,23600,0
|
|
20240830,155500,1187678200,23600,23600,23600,23600,0
|
|
20240830,155400,1187678200,23600,23600,23600,23600,0
|
|
20240830,155300,1187678200,23600,23600,23600,23600,0
|
|
20240830,155200,1187678200,23600,23600,23600,23600,0
|
|
20240830,155100,1187678200,23600,23600,23600,23600,0
|
|
20240830,155000,1187678200,23600,23600,23600,23600,0
|
|
20240830,154900,1187678200,23600,23600,23600,23600,0
|
|
20240830,154800,1187678200,23600,23600,23600,23600,0
|
|
20240830,154700,1187678200,23600,23600,23600,23600,0
|
|
20240830,154600,1187678200,23600,23600,23600,23600,0
|
|
20240830,154500,1187678200,23600,23600,23600,23600,0
|
|
20240830,154400,1187678200,23600,23600,23600,23600,0
|
|
20240830,154300,1187678200,23600,23600,23600,23600,0
|
|
20240830,154200,1187678200,23600,23600,23600,23600,0
|
|
20240830,154100,1187678200,23600,23600,23600,23600,0
|
|
20240830,154000,1187678200,23600,23600,23600,23600,0
|
|
20240830,153900,1187678200,23600,23600,23600,23600,0
|
|
20240830,153800,1187678200,23600,23600,23600,23600,0
|
|
20240830,153700,1187678200,23600,23600,23600,23600,0
|
|
20240830,153600,1187678200,23600,23600,23600,23600,0
|
|
20240830,153500,1187678200,23600,23600,23600,23600,0
|
|
20240830,153400,1187678200,23600,23600,23600,23600,0
|
|
20240830,153300,1187678200,23600,23600,23600,23600,0
|
|
20240830,153200,1187678200,23600,23600,23600,23600,0
|
|
20240830,153100,1187678200,23600,23600,23600,23600,0
|
|
20240830,153000,1187678200,23600,23600,23600,23600,245
|
|
20240830,152900,1181896200,23600,23600,23600,23600,0
|
|
20240830,152800,1181896200,23600,23600,23600,23600,0
|
|
20240830,152700,1181896200,23600,23600,23600,23600,0
|
|
20240830,152600,1181896200,23600,23600,23600,23600,0
|
|
20240830,152500,1181896200,23600,23600,23600,23600,0
|
|
20240830,152400,1181896200,23600,23600,23600,23600,0
|
|
20240830,152300,1181896200,23600,23600,23600,23600,0
|
|
20240830,152200,1181896200,23600,23600,23600,23600,0
|
|
20240830,152100,1181896200,23600,23600,23600,23600,0
|
|
20240830,152000,1181896200,23600,23600,23600,23600,0
|
|
20240830,151900,1181896200,23600,23650,23800,23600,705
|
|
20240830,151800,1165178450,23650,23650,23700,23650,3
|
|
20240830,151700,1165107450,23700,23700,23700,23650,15
|
|
20240830,151600,1164752600,23650,23700,23700,23650,182
|
|
20240830,151500,1160444250,23700,23700,23700,23700,0
|
|
20240830,151400,1160444250,23700,23700,23700,23700,1
|
|
20240830,151300,1160420550,23600,23700,23700,23600,186
|
|
20240830,151200,1156012650,23650,23650,23650,23650,0
|
|
20240830,151100,1156012650,23650,23650,23650,23650,29
|
|
20240830,151000,1155326800,23650,23650,23650,23650,1
|
|
20240830,150900,1155303150,23650,23650,23650,23650,1
|
|
20240830,150800,1155279500,23700,23700,23700,23700,0
|
|
20240830,150700,1155279500,23700,23700,23700,23700,0
|
|
20240830,150600,1155279500,23700,23700,23700,23700,15
|
|
20240830,150500,1154924000,23700,23600,23700,23600,269
|
|
20240830,150400,1148558900,23600,23600,23600,23600,7
|
|
20240830,150300,1148393700,23600,23600,23600,23600,183
|
|
20240830,150200,1144074900,23600,23600,23600,23600,125
|
|
20240830,150100,1141124900,23600,23600,23600,23600,14
|
|
20240830,150000,1140794500,23650,23650,23650,23650,131
|
|
20240830,145900,1137696350,23650,23650,23650,23650,3
|
|
20240830,145800,1137625400,23650,23700,23700,23650,4
|
|
20240830,145700,1137530750,23650,23650,23650,23650,35
|
|
20240830,145600,1136703000,23650,23650,23650,23650,1
|
|
20240830,145500,1136679350,23700,23700,23700,23700,0
|
|
20240830,145400,1136679350,23700,23700,23700,23700,0
|
|
20240830,145300,1136679350,23700,23700,23700,23700,1
|
|
20240830,145200,1136655650,23700,23700,23700,23700,0
|
|
20240830,145100,1136655650,23700,23700,23700,23700,0
|
|
20240830,145000,1136655650,23700,23700,23700,23700,0
|
|
20240830,144900,1136655650,23700,23700,23700,23700,1
|
|
20240830,144800,1136631950,23650,23650,23650,23650,0
|
|
20240830,144700,1136631950,23650,23650,23650,23650,5
|
|
20240830,144600,1136513700,23650,23650,23650,23650,20
|
|
20240830,144500,1136040700,23700,23700,23700,23700,5
|
|
20240830,144400,1135922200,23700,23700,23700,23700,0
|
|
20240830,144300,1135922200,23700,23700,23700,23700,0
|
|
20240830,144200,1135922200,23700,23700,23700,23700,0
|
|
20240830,144100,1135922200,23700,23700,23700,23700,0
|
|
20240830,144000,1135922200,23700,23700,23700,23700,108
|
|
20240830,143900,1133362600,23700,23700,23700,23700,31
|
|
20240830,143800,1132627900,23650,23650,23650,23650,4
|
|
20240830,143700,1132533300,23700,23700,23700,23700,0
|
|
20240830,143600,1132533300,23700,23700,23700,23700,0
|
|
20240830,143500,1132533300,23700,23700,23700,23700,0
|
|
20240830,143400,1132533300,23700,23700,23700,23700,2
|
|
20240830,143300,1132485900,23700,23700,23700,23700,20
|
|
20240830,143200,1132011900,23700,23700,23700,23700,25
|
|
20240830,143100,1131419400,23700,23700,23700,23700,100
|
|
20240830,143000,1129049400,23700,23700,23700,23700,1
|
|
20240830,142900,1129025700,23650,23650,23650,23650,9
|
|
20240830,142800,1128812850,23650,23650,23650,23650,3
|
|
20240830,142700,1128741900,23650,23650,23650,23650,1
|
|
20240830,142600,1128718250,23650,23650,23650,23650,0
|
|
20240830,142500,1128718250,23650,23650,23650,23650,68
|
|
20240830,142400,1127110050,23650,23650,23650,23650,30
|
|
20240830,142300,1126400550,23700,23700,23700,23700,50
|
|
20240830,142200,1125215550,23700,23700,23700,23700,10
|
|
20240830,142100,1124978550,23700,23700,23700,23700,103
|
|
20240830,142000,1122537450,23700,23700,23700,23700,5
|
|
20240830,141900,1122418950,23700,23650,23700,23600,103
|
|
20240830,141800,1119986750,23650,23650,23650,23650,88
|
|
20240830,141700,1117905550,23700,23700,23700,23500,1190
|
|
20240830,141600,1089791950,23750,23750,23750,23750,276
|
|
20240830,141500,1083236950,23800,23800,23800,23800,13
|
|
20240830,141400,1082927550,23800,23850,23850,23750,1463
|
|
20240830,141300,1048143600,23850,23850,23850,23850,70
|
|
20240830,141200,1046474100,23850,23850,23850,23850,0
|
|
20240830,141100,1046474100,23850,23850,23850,23850,0
|
|
20240830,141000,1046474100,23850,23850,23850,23850,1
|
|
20240830,140900,1046450250,23800,23800,23800,23800,0
|
|
20240830,140800,1046450250,23800,23800,23800,23800,0
|
|
20240830,140700,1046450250,23800,23800,23800,23750,222
|
|
20240830,140600,1041168150,23800,23800,23800,23800,12
|
|
20240830,140500,1040882550,23800,23800,23800,23800,245
|
|
20240830,140400,1035051550,23800,23850,23850,23800,59
|
|
20240830,140300,1033644450,23850,23850,23850,23850,201
|
|
20240830,140200,1028850600,23800,23800,23800,23800,174
|
|
20240830,140100,1024709400,23800,23750,23800,23750,219
|
|
20240830,140000,1019497600,23750,23700,23750,23700,55
|
|
20240830,135900,1018191600,23750,23750,23750,23750,67
|
|
20240830,135800,1016600350,23750,23750,23750,23750,77
|
|
20240830,135700,1014771600,23750,23750,23750,23750,7
|
|
20240830,135600,1014605350,23750,23800,23800,23750,799
|
|
20240830,135500,995628100,23800,23750,23800,23750,165
|
|
20240830,135400,991709300,23750,23750,23750,23750,428
|
|
20240830,135300,981544300,23750,23750,23750,23750,8
|
|
20240830,135200,981354300,23800,23750,23800,23750,20
|
|
20240830,135100,980878450,23800,23800,23800,23800,325
|
|
20240830,135000,973143450,23800,23800,23800,23800,30
|
|
20240830,134900,972429450,23750,23700,23750,23700,36
|
|
20240830,134800,971574700,23700,23750,23800,23700,587
|
|
20240830,134700,957629950,23800,23900,23900,23800,1233
|
|
20240830,134600,928263600,23900,23800,23950,23800,4365
|
|
20240830,134500,824100350,23800,23700,23800,23700,1809
|
|
20240830,134400,781169600,23650,23650,23650,23650,505
|
|
20240830,134300,769226350,23600,23600,23600,23600,0
|
|
20240830,134200,769226350,23600,23600,23600,23600,0
|
|
20240830,134100,769226350,23600,23600,23600,23600,11
|
|
20240830,134000,768966750,23650,23650,23650,23650,20
|
|
20240830,133900,768493750,23600,23600,23600,23600,0
|
|
20240830,133800,768493750,23600,23600,23600,23600,1
|
|
20240830,133700,768470150,23600,23600,23600,23600,9
|
|
20240830,133600,768257750,23600,23600,23600,23600,1
|
|
20240830,133500,768234150,23600,23600,23600,23600,0
|
|
20240830,133400,768234150,23600,23600,23600,23600,5
|
|
20240830,133300,768116150,23600,23600,23600,23600,36
|
|
20240830,133200,767266550,23600,23600,23600,23600,30
|
|
20240830,133100,766558550,23600,23600,23600,23600,34
|
|
20240830,133000,765756150,23600,23600,23600,23600,20
|
|
20240830,132900,765284150,23600,23600,23600,23600,55
|
|
20240830,132800,763986150,23600,23600,23600,23600,0
|
|
20240830,132700,763986150,23600,23600,23600,23600,1
|
|
20240830,132600,763962550,23600,23600,23600,23600,1
|
|
20240830,132500,763938950,23650,23650,23650,23650,209
|
|
20240830,132400,758996100,23600,23600,23600,23600,0
|
|
20240830,132300,758996100,23600,23600,23600,23600,0
|
|
20240830,132200,758996100,23600,23600,23600,23600,0
|
|
20240830,132100,758996100,23600,23600,23600,23600,24
|
|
20240830,132000,758429700,23600,23600,23600,23600,39
|
|
20240830,131900,757509300,23550,23550,23550,23550,5
|
|
20240830,131800,757391550,23550,23550,23550,23550,0
|
|
20240830,131700,757391550,23550,23550,23550,23550,0
|
|
20240830,131600,757391550,23550,23550,23550,23550,3
|
|
20240830,131500,757320900,23600,23600,23600,23600,0
|
|
20240830,131400,757320900,23600,23600,23600,23600,10
|
|
20240830,131300,757084900,23600,23600,23600,23600,61
|
|
20240830,131200,755645300,23600,23600,23600,23600,10
|
|
20240830,131100,755409300,23600,23600,23600,23600,200
|
|
20240830,131000,750689300,23650,23650,23650,23650,0
|
|
20240830,130900,750689300,23650,23650,23650,23650,0
|
|
20240830,130800,750689300,23650,23650,23650,23650,1
|
|
20240830,130700,750665650,23600,23600,23600,23600,0
|
|
20240830,130600,750665650,23600,23600,23600,23600,0
|
|
20240830,130500,750665650,23600,23600,23600,23600,0
|
|
20240830,130400,750665650,23600,23600,23600,23600,0
|
|
20240830,130300,750665650,23600,23600,23600,23600,0
|
|
20240830,130200,750665650,23600,23600,23600,23600,6
|
|
20240830,130100,750524050,23600,23600,23600,23600,0
|
|
20240830,130000,750524050,23600,23600,23600,23600,1
|
|
20240830,125900,750500450,23600,23600,23600,23600,4
|
|
20240830,125800,750406050,23650,23650,23650,23650,0
|
|
20240830,125700,750406050,23650,23650,23650,23650,0
|
|
20240830,125600,750406050,23650,23650,23650,23650,1
|
|
20240830,125500,750382400,23600,23600,23600,23600,0
|
|
20240830,125400,750382400,23600,23600,23600,23600,0
|
|
20240830,125300,750382400,23600,23600,23600,23600,24
|
|
20240830,125200,749816000,23650,23650,23650,23650,0
|
|
20240830,125100,749816000,23650,23650,23650,23650,5
|
|
20240830,125000,749697750,23650,23650,23650,23650,7
|
|
20240830,124900,749532200,23650,23650,23650,23650,3
|
|
20240830,124800,749461250,23600,23600,23600,23600,196
|
|
20240830,124700,744835650,23600,23600,23600,23600,3
|
|
20240830,124600,744764850,23550,23550,23550,23550,0
|
|
20240830,124500,744764850,23550,23550,23550,23550,0
|
|
20240830,124400,744764850,23550,23550,23550,23550,212
|
|
20240830,124300,739772250,23550,23550,23550,23550,0
|
|
20240830,124200,739772250,23550,23550,23550,23550,10
|
|
20240830,124100,739536750,23550,23550,23550,23550,0
|
|
20240830,124000,739536750,23550,23550,23550,23550,92
|
|
20240830,123900,737370150,23550,23550,23550,23550,0
|
|
20240830,123800,737370150,23550,23550,23550,23550,0
|
|
20240830,123700,737370150,23550,23550,23550,23550,0
|
|
20240830,123600,737370150,23550,23550,23550,23550,10
|
|
20240830,123500,737134650,23550,23550,23550,23550,0
|
|
20240830,123400,737134650,23550,23550,23550,23550,0
|
|
20240830,123300,737134650,23550,23550,23550,23550,0
|
|
20240830,123200,737134650,23550,23550,23550,23550,0
|
|
20240830,123100,737134650,23550,23550,23550,23550,0
|
|
20240830,123000,737134650,23550,23550,23550,23550,0
|
|
20240830,122900,737134650,23550,23550,23550,23550,0
|
|
20240830,122800,737134650,23550,23550,23550,23550,0
|
|
20240830,122700,737134650,23550,23550,23550,23550,30
|
|
20240830,122600,736428150,23500,23500,23500,23500,6
|
|
20240830,122500,736287150,23500,23500,23500,23500,0
|
|
20240830,122400,736287150,23500,23500,23500,23500,0
|
|
20240830,122300,736287150,23500,23500,23500,23500,0
|
|
20240830,122200,736287150,23500,23500,23500,23500,1
|
|
20240830,122100,736263650,23500,23500,23500,23500,0
|
|
20240830,122000,736263650,23500,23500,23500,23500,0
|
|
20240830,121900,736263650,23500,23500,23500,23500,0
|
|
20240830,121800,736263650,23500,23500,23500,23500,0
|
|
20240830,121700,736263650,23500,23500,23500,23500,0
|
|
20240830,121600,736263650,23500,23500,23500,23500,79
|
|
20240830,121500,734407150,23500,23500,23500,23500,100
|
|
20240830,121400,732057150,23500,23500,23500,23500,5
|
|
20240830,121300,731939650,23500,23500,23500,23500,0
|
|
20240830,121200,731939650,23500,23500,23500,23500,0
|
|
20240830,121100,731939650,23500,23500,23500,23500,0
|
|
20240830,121000,731939650,23500,23500,23500,23500,10
|
|
20240830,120900,731704650,23500,23500,23500,23500,0
|
|
20240830,120800,731704650,23500,23550,23550,23500,100
|
|
20240830,120700,729353300,23550,23550,23550,23550,0
|
|
20240830,120600,729353300,23550,23550,23550,23550,20
|
|
20240830,120500,728882300,23550,23550,23550,23550,1
|
|
20240830,120400,728858750,23600,23600,23600,23600,0
|
|
20240830,120300,728858750,23600,23600,23600,23600,1
|
|
20240830,120200,728835150,23550,23550,23550,23550,0
|
|
20240830,120100,728835150,23550,23550,23550,23550,6
|
|
20240830,120000,728693850,23550,23550,23550,23550,0
|
|
20240830,115900,728693850,23550,23550,23550,23550,0
|
|
20240830,115800,728693850,23550,23550,23550,23550,6
|
|
20240830,115700,728552550,23550,23550,23550,23550,0
|
|
20240830,115600,728552550,23550,23550,23550,23550,0
|
|
20240830,115500,728552550,23550,23500,23550,23500,87
|
|
20240830,115400,726503750,23500,23500,23500,23500,0
|
|
20240830,115300,726503750,23500,23500,23500,23500,0
|
|
20240830,115200,726503750,23500,23500,23500,23500,60
|
|
20240830,115100,725093750,23550,23550,23550,23550,19
|
|
20240830,115000,724646300,23600,23550,23600,23550,105
|
|
20240830,114900,722173450,23600,23600,23600,23600,0
|
|
20240830,114800,722173450,23600,23600,23600,23600,1
|
|
20240830,114700,722149850,23550,23550,23550,23550,5
|
|
20240830,114600,722032100,23550,23550,23550,23550,2
|
|
20240830,114500,721985000,23550,23550,23550,23550,0
|
|
20240830,114400,721985000,23550,23550,23550,23550,0
|
|
20240830,114300,721985000,23550,23550,23550,23550,0
|
|
20240830,114200,721985000,23550,23600,23600,23550,100
|
|
20240830,114100,719628800,23600,23600,23600,23600,173
|
|
20240830,114000,715546000,23650,23650,23650,23650,72
|
|
20240830,113900,713843200,23700,23700,23700,23700,4
|
|
20240830,113800,713748400,23700,23700,23700,23700,8
|
|
20240830,113700,713558800,23700,23700,23700,23700,22
|
|
20240830,113600,713037400,23700,23700,23700,23700,24
|
|
20240830,113500,712468600,23700,23700,23700,23700,40
|
|
20240830,113400,711520600,23700,23700,23700,23700,0
|
|
20240830,113300,711520600,23700,23700,23700,23700,0
|
|
20240830,113200,711520600,23700,23750,23750,23700,57
|
|
20240830,113100,710169650,23700,23700,23700,23700,25
|
|
20240830,113000,709577150,23700,23700,23700,23700,50
|
|
20240830,112900,708392150,23700,23700,23750,23700,507
|
|
20240830,112800,696354700,23700,23700,23700,23700,316
|
|
20240830,112700,688865500,23650,23650,23650,23650,1
|
|
20240830,112600,688841850,23650,23550,23650,23550,219
|
|
20240830,112500,683662600,23600,23550,23600,23550,51
|
|
20240830,112400,682459050,23550,23550,23550,23550,112
|
|
20240830,112300,679821450,23550,23550,23550,23550,0
|
|
20240830,112200,679821450,23550,23650,23650,23550,15
|
|
20240830,112100,679468100,23550,23550,23550,23550,0
|
|
20240830,112000,679468100,23550,23550,23550,23550,69
|
|
20240830,111900,677843150,23500,23550,23550,23500,400
|
|
20240830,111800,668441650,23650,23550,23650,23550,281
|
|
20240830,111700,661824000,23550,23650,23650,23550,501
|
|
20240830,111600,650009500,23650,23650,23650,23650,0
|
|
20240830,111500,650009500,23650,23650,23650,23650,6
|
|
20240830,111400,649867600,23650,23650,23650,23650,307
|
|
20240830,111300,642607050,23650,23650,23650,23650,2
|
|
20240830,111200,642559750,23650,23700,23750,23650,23
|
|
20240830,111100,642015650,23700,23700,23700,23700,105
|
|
20240830,111000,639527150,23700,23700,23700,23700,153
|
|
20240830,110900,635901050,23750,23700,23750,23700,7
|
|
20240830,110800,635735100,23700,23700,23700,23700,246
|
|
20240830,110700,629904900,23700,23700,23700,23700,308
|
|
20240830,110600,622605300,23750,23700,23750,23650,1492
|
|
20240830,110500,587258600,23600,23600,23650,23600,12
|
|
20240830,110400,586975300,23600,23600,23650,23600,164
|
|
20240830,110300,583100300,23600,23650,23650,23600,258
|
|
20240830,110200,577011000,23600,23550,23600,23550,22
|
|
20240830,110100,576492800,23550,23700,23700,23550,312
|
|
20240830,110000,569135600,23750,23500,23750,23500,987
|
|
20240830,105900,545762650,23500,23500,23500,23500,140
|
|
20240830,105800,542472650,23550,23550,23550,23550,1
|
|
20240830,105700,542449100,23600,23600,23600,23600,1
|
|
20240830,105600,542425500,23450,23500,23600,23450,284
|
|
20240830,105500,535765200,23450,23450,23450,23450,5
|
|
20240830,105400,535647950,23450,23600,23600,23450,544
|
|
20240830,105300,522869950,23600,23600,23600,23550,334
|
|
20240830,105200,514992700,23600,23700,23700,23600,114
|
|
20240830,105100,512297300,23700,23650,23700,23650,804
|
|
20240830,105000,493249250,23650,23650,23750,23600,682
|
|
20240830,104900,477095400,23600,23650,23750,23550,2865
|
|
20240830,104800,409185600,23600,23650,23650,23450,379
|
|
20240830,104700,400249200,23500,23400,23750,23400,7437
|
|
20240830,104600,225157350,23400,23250,23400,23250,1400
|
|
20240830,104500,192472350,23150,23150,23150,23150,5
|
|
20240830,104400,192356600,23250,23250,23250,23250,76
|
|
20240830,104300,190589600,23250,23250,23250,23250,2
|
|
20240830,104200,190543100,23250,23000,23250,23000,3
|
|
20240830,104100,190473850,22900,23200,23200,22900,383
|
|
20240830,104000,181629800,23200,23200,23200,23200,2
|
|
20240830,103900,181583400,23200,23250,23250,23200,35
|
|
20240830,103800,180770900,23250,23200,23250,23200,31
|
|
20240830,103700,180051500,23250,23250,23250,23250,0
|
|
20240830,103600,180051500,23250,23250,23250,23250,25
|
|
20240830,103500,179470250,23250,23200,23250,23200,198
|
|
20240830,103400,174866800,23200,23250,23250,23200,132
|
|
20240830,103300,171803200,23250,23200,23250,23200,20
|
|
20240830,103200,171338450,23250,23150,23300,23150,78
|
|
20240830,103100,169525200,23150,23200,23250,23150,551
|
|
20240830,103000,156735000,23200,23100,23200,23100,1006
|
|
20240830,102900,133417600,23100,23100,23100,23100,100
|
|
20240830,102800,131107600,23100,23100,23100,23100,50
|
|
20240830,102700,129952600,23100,23100,23100,23100,0
|
|
20240830,102600,129952600,23100,23000,23100,23000,1303
|
|
20240830,102500,99971500,22950,22950,22950,22950,0
|
|
20240830,102400,99971500,22950,22950,22950,22950,40
|
|
20240830,102300,99053500,22950,22950,23000,22950,361
|
|
20240830,102200,90768500,22950,22950,22950,22950,1
|
|
20240830,102100,90745550,22950,22950,22950,22950,0
|
|
20240830,102000,90745550,22950,22950,22950,22950,0
|
|
20240830,101900,90745550,22950,22950,22950,22950,0
|
|
20240830,101800,90745550,22950,22950,22950,22950,0
|
|
20240830,101700,90745550,22950,22950,22950,22950,1
|
|
20240830,101600,90722600,23000,23000,23000,23000,0
|
|
20240830,101500,90722600,23000,22900,23000,22900,88
|
|
20240830,101400,88706400,22900,22900,22900,22900,0
|
|
20240830,101300,88706400,22900,22900,22900,22900,24
|
|
20240830,101200,88156800,22900,22900,22900,22900,1
|
|
20240830,101100,88133900,22900,22900,22900,22900,0
|
|
20240830,101000,88133900,22900,22900,22900,22900,1
|
|
20240830,100900,88111000,22950,22950,22950,22950,0
|
|
20240830,100800,88111000,22950,22950,22950,22950,445
|
|
20240830,100700,77898250,22950,23000,23000,22950,6
|
|
20240830,100600,77760300,23000,23000,23000,23000,0
|
|
20240830,100500,77760300,23000,22850,23000,22850,601
|
|
20240830,100400,64001200,22850,22850,22850,22850,1
|
|
20240830,100300,63978350,22850,22850,22850,22850,0
|
|
20240830,100200,63978350,22850,22850,22850,22850,1
|
|
20240830,100100,63955500,22700,22700,22700,22700,0
|
|
20240830,100000,63955500,22700,22850,22850,22700,501
|
|
20240830,095900,52580700,22850,22850,22850,22850,5
|
|
20240830,095800,52466450,22850,22850,22850,22850,0
|
|
20240830,095700,52466450,22850,22850,22850,22850,0
|
|
20240830,095600,52466450,22850,22700,22850,22700,2
|
|
20240830,095500,52420900,22700,22800,22800,22700,185
|
|
20240830,095400,48208100,22850,22850,22850,22850,2
|
|
20240830,095300,48162400,22800,22800,22800,22800,1
|
|
20240830,095200,48139600,22800,22800,22800,22800,4
|
|
20240830,095100,48048400,22800,22800,22800,22800,0
|
|
20240830,095000,48048400,22800,22800,22800,22800,24
|
|
20240830,094900,47501200,22800,22800,22800,22800,274
|
|
20240830,094800,41254000,22850,22850,22850,22850,0
|
|
20240830,094700,41254000,22850,22850,22850,22850,1
|
|
20240830,094600,41231150,22800,22800,22800,22800,0
|
|
20240830,094500,41231150,22800,22800,22800,22800,0
|
|
20240830,094400,41231150,22800,22800,22800,22800,64
|
|
20240830,094300,39771950,22850,22850,22850,22850,0
|
|
20240830,094200,39771950,22850,22850,22850,22850,393
|
|
20240830,094100,30791900,22850,22900,22900,22850,61
|
|
20240830,094000,29398000,22900,22900,22900,22900,0
|
|
20240830,093900,29398000,22900,22900,22900,22900,1
|
|
20240830,093800,29375100,22900,22900,22900,22900,0
|
|
20240830,093700,29375100,22900,22900,22900,22900,10
|
|
20240830,093600,29146100,22900,22900,22900,22900,1
|
|
20240830,093500,29123200,22850,22850,22850,22850,0
|
|
20240830,093400,29123200,22850,22850,22850,22850,153
|
|
20240830,093300,25627150,22900,22900,22900,22900,2
|
|
20240830,093200,25581350,22900,22900,22900,22900,0
|
|
20240830,093100,25581350,22900,22900,22900,22900,0
|
|
20240830,093000,25581350,22900,22900,22950,22900,83
|
|
20240830,092900,23680600,22900,22900,22900,22900,2
|
|
20240830,092800,23634800,22900,22900,22900,22900,0
|
|
20240830,092700,23634800,22900,22900,22900,22900,0
|
|
20240830,092600,23634800,22900,22900,22900,22900,0
|
|
20240830,092500,23634800,22900,22950,22950,22900,65
|
|
20240830,092400,22146050,22950,22950,22950,22950,1
|
|
20240830,092300,22123100,22900,22900,22900,22900,15
|
|
20240830,092200,21779600,22900,22900,22900,22900,1
|
|
20240830,092100,21756700,22850,22850,22850,22850,0
|
|
20240830,092000,21756700,22850,22850,22850,22850,0
|
|
20240830,091900,21756700,22850,22850,22850,22850,0
|
|
20240830,091800,21756700,22850,22900,22900,22850,55
|
|
20240830,091700,20499450,22850,22800,22850,22800,2
|
|
20240830,091600,20453800,22800,22800,22800,22800,1
|
|
20240830,091500,20431000,22800,22800,22800,22800,51
|
|
20240830,091400,19268200,22800,22800,22800,22800,50
|
|
20240830,091300,18128200,22900,22900,22900,22800,8
|
|
20240830,091200,17945350,22900,22900,22900,22900,11
|
|
20240830,091100,17693450,22900,22900,22900,22900,8
|
|
20240830,091000,17510250,22900,22900,22900,22900,0
|
|
20240830,090900,17510250,22900,22900,22900,22900,0
|
|
20240830,090800,17510250,22900,22900,22900,22900,1
|
|
20240830,090700,17487350,22900,22900,22900,22900,41
|
|
20240830,090600,16548450,22900,22900,22900,22900,1
|
|
20240830,090500,16525550,23000,23000,23000,23000,0
|
|
20240830,090400,16525550,23000,23000,23000,23000,1
|
|
20240830,090300,16502550,23000,23000,23000,23000,6
|
|
20240830,090200,16364550,23050,22950,23050,22950,3
|
|
20240830,090100,16295600,23050,22950,23050,22950,360
|
|
20240830,090000,8020550,22850,23000,23000,22850,349
|