763 lines
39 KiB
CSV
763 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,214000,1040556900,46150,46150,46150,46150,349
|
|
20240826,213900,1040556900,46150,46150,46150,46150,0
|
|
20240826,213800,1040556900,46150,46150,46150,46150,0
|
|
20240826,213700,1040556900,46150,46150,46150,46150,0
|
|
20240826,213600,1040556900,46150,46150,46150,46150,0
|
|
20240826,213500,1040556900,46150,46150,46150,46150,0
|
|
20240826,213400,1040556900,46150,46150,46150,46150,0
|
|
20240826,213300,1040556900,46150,46150,46150,46150,0
|
|
20240826,213200,1040556900,46150,46150,46150,46150,0
|
|
20240826,213100,1040556900,46150,46150,46150,46150,0
|
|
20240826,213000,1040556900,46150,46150,46150,46150,0
|
|
20240826,212900,1040556900,46150,46150,46150,46150,0
|
|
20240826,212800,1040556900,46150,46150,46150,46150,0
|
|
20240826,212700,1040556900,46150,46150,46150,46150,0
|
|
20240826,212600,1040556900,46150,46150,46150,46150,0
|
|
20240826,212500,1040556900,46150,46150,46150,46150,0
|
|
20240826,212400,1040556900,46150,46150,46150,46150,0
|
|
20240826,212300,1040556900,46150,46150,46150,46150,0
|
|
20240826,212200,1040556900,46150,46150,46150,46150,0
|
|
20240826,212100,1040556900,46150,46150,46150,46150,0
|
|
20240826,212000,1040556900,46150,46150,46150,46150,0
|
|
20240826,211900,1040556900,46150,46150,46150,46150,0
|
|
20240826,211800,1040556900,46150,46150,46150,46150,0
|
|
20240826,211700,1040556900,46150,46150,46150,46150,0
|
|
20240826,211600,1040556900,46150,46150,46150,46150,0
|
|
20240826,211500,1040556900,46150,46150,46150,46150,0
|
|
20240826,211400,1040556900,46150,46150,46150,46150,0
|
|
20240826,211300,1040556900,46150,46150,46150,46150,0
|
|
20240826,211200,1040556900,46150,46150,46150,46150,0
|
|
20240826,211100,1040556900,46150,46150,46150,46150,0
|
|
20240826,211000,1040556900,46150,46150,46150,46150,349
|
|
20240826,210900,1040556900,46150,46150,46150,46150,0
|
|
20240826,210800,1040556900,46150,46150,46150,46150,0
|
|
20240826,210700,1040556900,46150,46150,46150,46150,0
|
|
20240826,210600,1040556900,46150,46150,46150,46150,0
|
|
20240826,210500,1040556900,46150,46150,46150,46150,0
|
|
20240826,210400,1040556900,46150,46150,46150,46150,0
|
|
20240826,210300,1040556900,46150,46150,46150,46150,0
|
|
20240826,210200,1040556900,46150,46150,46150,46150,0
|
|
20240826,210100,1040556900,46150,46150,46150,46150,0
|
|
20240826,210000,1040556900,46150,46150,46150,46150,0
|
|
20240826,205900,1040556900,46150,46150,46150,46150,0
|
|
20240826,205800,1040556900,46150,46150,46150,46150,0
|
|
20240826,205700,1040556900,46150,46150,46150,46150,0
|
|
20240826,205600,1040556900,46150,46150,46150,46150,0
|
|
20240826,205500,1040556900,46150,46150,46150,46150,0
|
|
20240826,205400,1040556900,46150,46150,46150,46150,0
|
|
20240826,205300,1040556900,46150,46150,46150,46150,0
|
|
20240826,205200,1040556900,46150,46150,46150,46150,0
|
|
20240826,205100,1040556900,46150,46150,46150,46150,0
|
|
20240826,205000,1040556900,46150,46150,46150,46150,0
|
|
20240826,204900,1040556900,46150,46150,46150,46150,0
|
|
20240826,204800,1040556900,46150,46150,46150,46150,0
|
|
20240826,204700,1040556900,46150,46150,46150,46150,0
|
|
20240826,204600,1040556900,46150,46150,46150,46150,0
|
|
20240826,204500,1040556900,46150,46150,46150,46150,0
|
|
20240826,204400,1040556900,46150,46150,46150,46150,0
|
|
20240826,204300,1040556900,46150,46150,46150,46150,0
|
|
20240826,204200,1040556900,46150,46150,46150,46150,0
|
|
20240826,204100,1040556900,46150,46150,46150,46150,0
|
|
20240826,204000,1040556900,46150,46150,46150,46150,349
|
|
20240826,203900,1040556900,46150,46150,46150,46150,0
|
|
20240826,203800,1040556900,46150,46150,46150,46150,0
|
|
20240826,203700,1040556900,46150,46150,46150,46150,0
|
|
20240826,203600,1040556900,46150,46150,46150,46150,0
|
|
20240826,203500,1040556900,46150,46150,46150,46150,0
|
|
20240826,203400,1040556900,46150,46150,46150,46150,0
|
|
20240826,203300,1040556900,46150,46150,46150,46150,0
|
|
20240826,203200,1040556900,46150,46150,46150,46150,0
|
|
20240826,203100,1040556900,46150,46150,46150,46150,0
|
|
20240826,203000,1040556900,46150,46150,46150,46150,0
|
|
20240826,202900,1040556900,46150,46150,46150,46150,0
|
|
20240826,202800,1040556900,46150,46150,46150,46150,0
|
|
20240826,202700,1040556900,46150,46150,46150,46150,0
|
|
20240826,202600,1040556900,46150,46150,46150,46150,0
|
|
20240826,202500,1040556900,46150,46150,46150,46150,0
|
|
20240826,202400,1040556900,46150,46150,46150,46150,0
|
|
20240826,202300,1040556900,46150,46150,46150,46150,0
|
|
20240826,202200,1040556900,46150,46150,46150,46150,0
|
|
20240826,202100,1040556900,46150,46150,46150,46150,0
|
|
20240826,202000,1040556900,46150,46150,46150,46150,0
|
|
20240826,201900,1040556900,46150,46150,46150,46150,0
|
|
20240826,201800,1040556900,46150,46150,46150,46150,0
|
|
20240826,201700,1040556900,46150,46150,46150,46150,0
|
|
20240826,201600,1040556900,46150,46150,46150,46150,0
|
|
20240826,201500,1040556900,46150,46150,46150,46150,0
|
|
20240826,201400,1040556900,46150,46150,46150,46150,0
|
|
20240826,201300,1040556900,46150,46150,46150,46150,0
|
|
20240826,201200,1040556900,46150,46150,46150,46150,0
|
|
20240826,201100,1040556900,46150,46150,46150,46150,0
|
|
20240826,201000,1040556900,46150,46150,46150,46150,349
|
|
20240826,200900,1040556900,46150,46150,46150,46150,0
|
|
20240826,200800,1040556900,46150,46150,46150,46150,0
|
|
20240826,200700,1040556900,46150,46150,46150,46150,0
|
|
20240826,200600,1040556900,46150,46150,46150,46150,0
|
|
20240826,200500,1040556900,46150,46150,46150,46150,0
|
|
20240826,200400,1040556900,46150,46150,46150,46150,0
|
|
20240826,200300,1040556900,46150,46150,46150,46150,0
|
|
20240826,200200,1040556900,46150,46150,46150,46150,0
|
|
20240826,200100,1040556900,46150,46150,46150,46150,0
|
|
20240826,200000,1040556900,46150,46150,46150,46150,0
|
|
20240826,195900,1040556900,46150,46150,46150,46150,0
|
|
20240826,195800,1040556900,46150,46150,46150,46150,0
|
|
20240826,195700,1040556900,46150,46150,46150,46150,0
|
|
20240826,195600,1040556900,46150,46150,46150,46150,0
|
|
20240826,195500,1040556900,46150,46150,46150,46150,0
|
|
20240826,195400,1040556900,46150,46150,46150,46150,0
|
|
20240826,195300,1040556900,46150,46150,46150,46150,0
|
|
20240826,195200,1040556900,46150,46150,46150,46150,0
|
|
20240826,195100,1040556900,46150,46150,46150,46150,0
|
|
20240826,195000,1040556900,46150,46150,46150,46150,0
|
|
20240826,194900,1040556900,46150,46150,46150,46150,0
|
|
20240826,194800,1040556900,46150,46150,46150,46150,0
|
|
20240826,194700,1040556900,46150,46150,46150,46150,0
|
|
20240826,194600,1040556900,46150,46150,46150,46150,0
|
|
20240826,194500,1040556900,46150,46150,46150,46150,0
|
|
20240826,194400,1040556900,46150,46150,46150,46150,0
|
|
20240826,194300,1040556900,46150,46150,46150,46150,0
|
|
20240826,194200,1040556900,46150,46150,46150,46150,0
|
|
20240826,194100,1040556900,46150,46150,46150,46150,0
|
|
20240826,194000,1040556900,46150,46150,46150,46150,349
|
|
20240826,193900,1040556900,46150,46150,46150,46150,0
|
|
20240826,193800,1040556900,46150,46150,46150,46150,0
|
|
20240826,193700,1040556900,46150,46150,46150,46150,0
|
|
20240826,193600,1040556900,46150,46150,46150,46150,0
|
|
20240826,193500,1040556900,46150,46150,46150,46150,0
|
|
20240826,193400,1040556900,46150,46150,46150,46150,0
|
|
20240826,193300,1040556900,46150,46150,46150,46150,0
|
|
20240826,193200,1040556900,46150,46150,46150,46150,0
|
|
20240826,193100,1040556900,46150,46150,46150,46150,0
|
|
20240826,193000,1040556900,46150,46150,46150,46150,0
|
|
20240826,192900,1040556900,46150,46150,46150,46150,0
|
|
20240826,192800,1040556900,46150,46150,46150,46150,0
|
|
20240826,192700,1040556900,46150,46150,46150,46150,0
|
|
20240826,192600,1040556900,46150,46150,46150,46150,0
|
|
20240826,192500,1040556900,46150,46150,46150,46150,0
|
|
20240826,192400,1040556900,46150,46150,46150,46150,0
|
|
20240826,192300,1040556900,46150,46150,46150,46150,0
|
|
20240826,192200,1040556900,46150,46150,46150,46150,0
|
|
20240826,192100,1040556900,46150,46150,46150,46150,0
|
|
20240826,192000,1040556900,46150,46150,46150,46150,0
|
|
20240826,191900,1040556900,46150,46150,46150,46150,0
|
|
20240826,191800,1040556900,46150,46150,46150,46150,0
|
|
20240826,191700,1040556900,46150,46150,46150,46150,0
|
|
20240826,191600,1040556900,46150,46150,46150,46150,0
|
|
20240826,191500,1040556900,46150,46150,46150,46150,0
|
|
20240826,191400,1040556900,46150,46150,46150,46150,0
|
|
20240826,191300,1040556900,46150,46150,46150,46150,0
|
|
20240826,191200,1040556900,46150,46150,46150,46150,0
|
|
20240826,191100,1040556900,46150,46150,46150,46150,0
|
|
20240826,191000,1040556900,46150,46150,46150,46150,349
|
|
20240826,190900,1040556900,46150,46150,46150,46150,0
|
|
20240826,190800,1040556900,46150,46150,46150,46150,0
|
|
20240826,190700,1040556900,46150,46150,46150,46150,0
|
|
20240826,190600,1040556900,46150,46150,46150,46150,0
|
|
20240826,190500,1040556900,46150,46150,46150,46150,0
|
|
20240826,190400,1040556900,46150,46150,46150,46150,0
|
|
20240826,190300,1040556900,46150,46150,46150,46150,0
|
|
20240826,190200,1040556900,46150,46150,46150,46150,0
|
|
20240826,190100,1040556900,46150,46150,46150,46150,0
|
|
20240826,190000,1040556900,46150,46150,46150,46150,0
|
|
20240826,185900,1040556900,46150,46150,46150,46150,0
|
|
20240826,185800,1040556900,46150,46150,46150,46150,0
|
|
20240826,185700,1040556900,46150,46150,46150,46150,0
|
|
20240826,185600,1040556900,46150,46150,46150,46150,0
|
|
20240826,185500,1040556900,46150,46150,46150,46150,0
|
|
20240826,185400,1040556900,46150,46150,46150,46150,0
|
|
20240826,185300,1040556900,46150,46150,46150,46150,0
|
|
20240826,185200,1040556900,46150,46150,46150,46150,0
|
|
20240826,185100,1040556900,46150,46150,46150,46150,0
|
|
20240826,185000,1040556900,46150,46150,46150,46150,0
|
|
20240826,184900,1040556900,46150,46150,46150,46150,0
|
|
20240826,184800,1040556900,46150,46150,46150,46150,0
|
|
20240826,184700,1040556900,46150,46150,46150,46150,0
|
|
20240826,184600,1040556900,46150,46150,46150,46150,0
|
|
20240826,184500,1040556900,46150,46150,46150,46150,0
|
|
20240826,184400,1040556900,46150,46150,46150,46150,0
|
|
20240826,184300,1040556900,46150,46150,46150,46150,0
|
|
20240826,184200,1040556900,46150,46150,46150,46150,0
|
|
20240826,184100,1040556900,46150,46150,46150,46150,0
|
|
20240826,184000,1040556900,46150,46150,46150,46150,349
|
|
20240826,183900,1040556900,46150,46150,46150,46150,0
|
|
20240826,183800,1040556900,46150,46150,46150,46150,0
|
|
20240826,183700,1040556900,46150,46150,46150,46150,0
|
|
20240826,183600,1040556900,46150,46150,46150,46150,0
|
|
20240826,183500,1040556900,46150,46150,46150,46150,0
|
|
20240826,183400,1040556900,46150,46150,46150,46150,0
|
|
20240826,183300,1040556900,46150,46150,46150,46150,0
|
|
20240826,183200,1040556900,46150,46150,46150,46150,0
|
|
20240826,183100,1040556900,46150,46150,46150,46150,0
|
|
20240826,183000,1040556900,46150,46150,46150,46150,0
|
|
20240826,182900,1040556900,46150,46150,46150,46150,0
|
|
20240826,182800,1040556900,46150,46150,46150,46150,0
|
|
20240826,182700,1040556900,46150,46150,46150,46150,0
|
|
20240826,182600,1040556900,46150,46150,46150,46150,0
|
|
20240826,182500,1040556900,46150,46150,46150,46150,0
|
|
20240826,182400,1040556900,46150,46150,46150,46150,0
|
|
20240826,182300,1040556900,46150,46150,46150,46150,0
|
|
20240826,182200,1040556900,46150,46150,46150,46150,0
|
|
20240826,182100,1040556900,46150,46150,46150,46150,0
|
|
20240826,182000,1040556900,46150,46150,46150,46150,0
|
|
20240826,181900,1040556900,46150,46150,46150,46150,0
|
|
20240826,181800,1040556900,46150,46150,46150,46150,0
|
|
20240826,181700,1040556900,46150,46150,46150,46150,0
|
|
20240826,181600,1040556900,46150,46150,46150,46150,0
|
|
20240826,181500,1040556900,46150,46150,46150,46150,0
|
|
20240826,181400,1040556900,46150,46150,46150,46150,0
|
|
20240826,181300,1040556900,46150,46150,46150,46150,0
|
|
20240826,181200,1040556900,46150,46150,46150,46150,0
|
|
20240826,181100,1040556900,46150,46150,46150,46150,0
|
|
20240826,181000,1040556900,46150,46150,46150,46150,349
|
|
20240826,180900,1040556900,46150,46150,46150,46150,0
|
|
20240826,180800,1040556900,46150,46150,46150,46150,0
|
|
20240826,180700,1040556900,46150,46150,46150,46150,0
|
|
20240826,180600,1040556900,46150,46150,46150,46150,0
|
|
20240826,180500,1040556900,46150,46150,46150,46150,0
|
|
20240826,180400,1040556900,46150,46150,46150,46150,0
|
|
20240826,180300,1040556900,46150,46150,46150,46150,0
|
|
20240826,180200,1040556900,46150,46150,46150,46150,0
|
|
20240826,180100,1040556900,46150,46150,46150,46150,0
|
|
20240826,180000,1040556900,46150,46150,46150,46150,0
|
|
20240826,175900,1040556900,46150,46150,46150,46150,0
|
|
20240826,175800,1040556900,46150,46150,46150,46150,0
|
|
20240826,175700,1040556900,46150,46150,46150,46150,0
|
|
20240826,175600,1040556900,46150,46150,46150,46150,0
|
|
20240826,175500,1040556900,46150,46150,46150,46150,0
|
|
20240826,175400,1040556900,46150,46150,46150,46150,0
|
|
20240826,175300,1040556900,46150,46150,46150,46150,0
|
|
20240826,175200,1040556900,46150,46150,46150,46150,0
|
|
20240826,175100,1040556900,46150,46150,46150,46150,0
|
|
20240826,175000,1040556900,46150,46150,46150,46150,0
|
|
20240826,174900,1040556900,46150,46150,46150,46150,0
|
|
20240826,174800,1040556900,46150,46150,46150,46150,0
|
|
20240826,174700,1040556900,46150,46150,46150,46150,0
|
|
20240826,174600,1040556900,46150,46150,46150,46150,0
|
|
20240826,174500,1040556900,46150,46150,46150,46150,0
|
|
20240826,174400,1040556900,46150,46150,46150,46150,0
|
|
20240826,174300,1040556900,46150,46150,46150,46150,0
|
|
20240826,174200,1040556900,46150,46150,46150,46150,0
|
|
20240826,174100,1040556900,46150,46150,46150,46150,0
|
|
20240826,174000,1040556900,46150,46150,46150,46150,349
|
|
20240826,173900,1040556900,46150,46150,46150,46150,0
|
|
20240826,173800,1040556900,46150,46150,46150,46150,0
|
|
20240826,173700,1040556900,46150,46150,46150,46150,0
|
|
20240826,173600,1040556900,46150,46150,46150,46150,0
|
|
20240826,173500,1040556900,46150,46150,46150,46150,0
|
|
20240826,173400,1040556900,46150,46150,46150,46150,0
|
|
20240826,173300,1040556900,46150,46150,46150,46150,0
|
|
20240826,173200,1040556900,46150,46150,46150,46150,0
|
|
20240826,173100,1040556900,46150,46150,46150,46150,0
|
|
20240826,173000,1040556900,46150,46150,46150,46150,0
|
|
20240826,172900,1040556900,46150,46150,46150,46150,0
|
|
20240826,172800,1040556900,46150,46150,46150,46150,0
|
|
20240826,172700,1040556900,46150,46150,46150,46150,0
|
|
20240826,172600,1040556900,46150,46150,46150,46150,0
|
|
20240826,172500,1040556900,46150,46150,46150,46150,0
|
|
20240826,172400,1040556900,46150,46150,46150,46150,0
|
|
20240826,172300,1040556900,46150,46150,46150,46150,0
|
|
20240826,172200,1040556900,46150,46150,46150,46150,0
|
|
20240826,172100,1040556900,46150,46150,46150,46150,0
|
|
20240826,172000,1040556900,46150,46150,46150,46150,0
|
|
20240826,171900,1040556900,46150,46150,46150,46150,0
|
|
20240826,171800,1040556900,46150,46150,46150,46150,0
|
|
20240826,171700,1040556900,46150,46150,46150,46150,0
|
|
20240826,171600,1040556900,46150,46150,46150,46150,0
|
|
20240826,171500,1040556900,46150,46150,46150,46150,0
|
|
20240826,171400,1040556900,46150,46150,46150,46150,0
|
|
20240826,171300,1040556900,46150,46150,46150,46150,0
|
|
20240826,171200,1040556900,46150,46150,46150,46150,0
|
|
20240826,171100,1040556900,46150,46150,46150,46150,0
|
|
20240826,171000,1040556900,46150,46150,46150,46150,349
|
|
20240826,170900,1040556900,46150,46150,46150,46150,0
|
|
20240826,170800,1040556900,46150,46150,46150,46150,0
|
|
20240826,170700,1040556900,46150,46150,46150,46150,0
|
|
20240826,170600,1040556900,46150,46150,46150,46150,0
|
|
20240826,170500,1040556900,46150,46150,46150,46150,0
|
|
20240826,170400,1040556900,46150,46150,46150,46150,0
|
|
20240826,170300,1040556900,46150,46150,46150,46150,0
|
|
20240826,170200,1040556900,46150,46150,46150,46150,0
|
|
20240826,170100,1040556900,46150,46150,46150,46150,0
|
|
20240826,170000,1040556900,46150,46150,46150,46150,0
|
|
20240826,165900,1040556900,46150,46150,46150,46150,0
|
|
20240826,165800,1040556900,46150,46150,46150,46150,0
|
|
20240826,165700,1040556900,46150,46150,46150,46150,0
|
|
20240826,165600,1040556900,46150,46150,46150,46150,0
|
|
20240826,165500,1040556900,46150,46150,46150,46150,0
|
|
20240826,165400,1040556900,46150,46150,46150,46150,0
|
|
20240826,165300,1040556900,46150,46150,46150,46150,0
|
|
20240826,165200,1040556900,46150,46150,46150,46150,0
|
|
20240826,165100,1040556900,46150,46150,46150,46150,0
|
|
20240826,165000,1040556900,46150,46150,46150,46150,0
|
|
20240826,164900,1040556900,46150,46150,46150,46150,0
|
|
20240826,164800,1040556900,46150,46150,46150,46150,0
|
|
20240826,164700,1040556900,46150,46150,46150,46150,0
|
|
20240826,164600,1040556900,46150,46150,46150,46150,0
|
|
20240826,164500,1040556900,46150,46150,46150,46150,0
|
|
20240826,164400,1040556900,46150,46150,46150,46150,0
|
|
20240826,164300,1040556900,46150,46150,46150,46150,0
|
|
20240826,164200,1040556900,46150,46150,46150,46150,0
|
|
20240826,164100,1040556900,46150,46150,46150,46150,0
|
|
20240826,164000,1040556900,46150,46150,46150,46150,349
|
|
20240826,163900,1040556900,46150,46150,46150,46150,0
|
|
20240826,163800,1040556900,46150,46150,46150,46150,0
|
|
20240826,163700,1040556900,46150,46150,46150,46150,0
|
|
20240826,163600,1040556900,46150,46150,46150,46150,0
|
|
20240826,163500,1040556900,46150,46150,46150,46150,0
|
|
20240826,163400,1040556900,46150,46150,46150,46150,0
|
|
20240826,163300,1040556900,46150,46150,46150,46150,0
|
|
20240826,163200,1040556900,46150,46150,46150,46150,0
|
|
20240826,163100,1040556900,46150,46150,46150,46150,0
|
|
20240826,163000,1040556900,46150,46150,46150,46150,0
|
|
20240826,162900,1040556900,46150,46150,46150,46150,0
|
|
20240826,162800,1040556900,46150,46150,46150,46150,0
|
|
20240826,162700,1040556900,46150,46150,46150,46150,0
|
|
20240826,162600,1040556900,46150,46150,46150,46150,0
|
|
20240826,162500,1040556900,46150,46150,46150,46150,0
|
|
20240826,162400,1040556900,46150,46150,46150,46150,0
|
|
20240826,162300,1040556900,46150,46150,46150,46150,0
|
|
20240826,162200,1040556900,46150,46150,46150,46150,0
|
|
20240826,162100,1040556900,46150,46150,46150,46150,0
|
|
20240826,162000,1040556900,46150,46150,46150,46150,0
|
|
20240826,161900,1040556900,46150,46150,46150,46150,0
|
|
20240826,161800,1040556900,46150,46150,46150,46150,0
|
|
20240826,161700,1040556900,46150,46150,46150,46150,0
|
|
20240826,161600,1040556900,46150,46150,46150,46150,0
|
|
20240826,161500,1040556900,46150,46150,46150,46150,0
|
|
20240826,161400,1040556900,46150,46150,46150,46150,0
|
|
20240826,161300,1040556900,46150,46150,46150,46150,0
|
|
20240826,161200,1040556900,46150,46150,46150,46150,0
|
|
20240826,161100,1040556900,46150,46150,46150,46150,0
|
|
20240826,161000,1040556900,46150,46150,46150,46150,349
|
|
20240826,160900,1040556900,46150,46150,46150,46150,0
|
|
20240826,160800,1040556900,46150,46150,46150,46150,0
|
|
20240826,160700,1040556900,46150,46150,46150,46150,0
|
|
20240826,160600,1040556900,46150,46150,46150,46150,0
|
|
20240826,160500,1040556900,46150,46150,46150,46150,0
|
|
20240826,160400,1040556900,46150,46150,46150,46150,0
|
|
20240826,160300,1040556900,46150,46150,46150,46150,0
|
|
20240826,160200,1040556900,46150,46150,46150,46150,0
|
|
20240826,160100,1040556900,46150,46150,46150,46150,0
|
|
20240826,160000,1040556900,46150,46150,46150,46150,0
|
|
20240826,155900,1040556900,46150,46150,46150,46150,0
|
|
20240826,155800,1040556900,46150,46150,46150,46150,0
|
|
20240826,155700,1040556900,46150,46150,46150,46150,0
|
|
20240826,155600,1040556900,46150,46150,46150,46150,0
|
|
20240826,155500,1040556900,46150,46150,46150,46150,0
|
|
20240826,155400,1040556900,46150,46150,46150,46150,0
|
|
20240826,155300,1040556900,46150,46150,46150,46150,0
|
|
20240826,155200,1040556900,46150,46150,46150,46150,0
|
|
20240826,155100,1040556900,46150,46150,46150,46150,0
|
|
20240826,155000,1040556900,46150,46150,46150,46150,0
|
|
20240826,154900,1040556900,46150,46150,46150,46150,0
|
|
20240826,154800,1040556900,46150,46150,46150,46150,0
|
|
20240826,154700,1040556900,46150,46150,46150,46150,0
|
|
20240826,154600,1040556900,46150,46150,46150,46150,0
|
|
20240826,154500,1040556900,46150,46150,46150,46150,0
|
|
20240826,154400,1040556900,46150,46150,46150,46150,0
|
|
20240826,154300,1040556900,46150,46150,46150,46150,0
|
|
20240826,154200,1040556900,46150,46150,46150,46150,0
|
|
20240826,154100,1040556900,46150,46150,46150,46150,0
|
|
20240826,154000,1040556900,46150,46150,46150,46150,349
|
|
20240826,153900,1040556900,46150,46150,46150,46150,0
|
|
20240826,153800,1040556900,46150,46150,46150,46150,0
|
|
20240826,153700,1040556900,46150,46150,46150,46150,0
|
|
20240826,153600,1040556900,46150,46150,46150,46150,0
|
|
20240826,153500,1040556900,46150,46150,46150,46150,0
|
|
20240826,153400,1040556900,46150,46150,46150,46150,0
|
|
20240826,153300,1040556900,46150,46150,46150,46150,0
|
|
20240826,153200,1040556900,46150,46150,46150,46150,0
|
|
20240826,153100,1040556900,46150,46150,46150,46150,0
|
|
20240826,153000,1040556900,46150,46150,46150,46150,349
|
|
20240826,152900,1024450550,46000,46000,46000,46000,0
|
|
20240826,152800,1024450550,46000,46000,46000,46000,0
|
|
20240826,152700,1024450550,46000,46000,46000,46000,0
|
|
20240826,152600,1024450550,46000,46000,46000,46000,0
|
|
20240826,152500,1024450550,46000,46000,46000,46000,0
|
|
20240826,152400,1024450550,46000,46000,46000,46000,0
|
|
20240826,152300,1024450550,46000,46000,46000,46000,0
|
|
20240826,152200,1024450550,46000,46000,46000,46000,0
|
|
20240826,152100,1024450550,46000,46000,46000,46000,0
|
|
20240826,152000,1024450550,46000,46000,46000,46000,0
|
|
20240826,151900,1024450550,46000,46000,46100,46000,50
|
|
20240826,151800,1022150150,46000,46000,46000,46000,3
|
|
20240826,151700,1022012150,45950,46000,46000,45950,6
|
|
20240826,151600,1021736400,45900,45900,45900,45900,0
|
|
20240826,151500,1021736400,45900,45900,45900,45900,0
|
|
20240826,151400,1021736400,45900,45950,45950,45900,23
|
|
20240826,151300,1020679900,46000,46100,46100,46000,11
|
|
20240826,151200,1020173150,46100,46100,46100,46100,5
|
|
20240826,151100,1019942650,46000,46000,46050,46000,38
|
|
20240826,151000,1018193900,46000,46000,46000,46000,3
|
|
20240826,150900,1018055900,46000,46000,46000,46000,0
|
|
20240826,150800,1018055900,46000,45950,46000,45950,762
|
|
20240826,150700,983031150,45900,45850,45900,45850,297
|
|
20240826,150600,969405000,45800,45800,45800,45800,50
|
|
20240826,150500,967115000,45800,45800,45800,45800,0
|
|
20240826,150400,967115000,45800,45800,45800,45800,100
|
|
20240826,150300,962535000,45850,45800,45850,45800,139
|
|
20240826,150200,956168650,45800,45800,45800,45800,0
|
|
20240826,150100,956168650,45800,45800,45800,45800,28
|
|
20240826,150000,954886250,45800,45750,45800,45750,34
|
|
20240826,145900,953329600,45800,45800,45800,45800,0
|
|
20240826,145800,953329600,45800,45800,45800,45800,0
|
|
20240826,145700,953329600,45800,45800,45800,45800,2
|
|
20240826,145600,953238000,45700,45700,45700,45700,5
|
|
20240826,145500,953009500,45800,45800,45800,45800,1
|
|
20240826,145400,952963700,45800,45800,45800,45800,6
|
|
20240826,145300,952688900,45800,45800,45800,45800,14
|
|
20240826,145200,952047700,45800,45800,45800,45800,0
|
|
20240826,145100,952047700,45800,45700,45800,45700,354
|
|
20240826,145000,935851250,45750,45750,45750,45750,1
|
|
20240826,144900,935805500,45700,45700,45700,45700,0
|
|
20240826,144800,935805500,45700,45700,45700,45700,0
|
|
20240826,144700,935805500,45700,45700,45700,45700,0
|
|
20240826,144600,935805500,45700,45700,45700,45700,0
|
|
20240826,144500,935805500,45700,45700,45700,45700,338
|
|
20240826,144400,920358900,45650,45650,45650,45650,0
|
|
20240826,144300,920358900,45650,45650,45650,45650,0
|
|
20240826,144200,920358900,45650,45650,45650,45650,0
|
|
20240826,144100,920358900,45650,45650,45650,45650,50
|
|
20240826,144000,918076400,45650,45650,45650,45650,5
|
|
20240826,143900,917848150,45650,45650,45650,45650,0
|
|
20240826,143800,917848150,45650,45650,45650,45650,0
|
|
20240826,143700,917848150,45650,45600,45650,45600,300
|
|
20240826,143600,904153500,45650,45650,45650,45650,11
|
|
20240826,143500,903651350,45650,45650,45650,45600,151
|
|
20240826,143400,896758700,45650,45650,45650,45650,83
|
|
20240826,143300,892969750,45650,45650,45650,45650,5
|
|
20240826,143200,892741500,45650,45650,45650,45650,0
|
|
20240826,143100,892741500,45650,45650,45650,45650,50
|
|
20240826,143000,890459000,45700,45700,45700,45700,5
|
|
20240826,142900,890230500,45600,45600,45600,45600,0
|
|
20240826,142800,890230500,45600,45650,45650,45600,76
|
|
20240826,142700,886761600,45650,45650,45650,45650,0
|
|
20240826,142600,886761600,45650,45650,45650,45650,20
|
|
20240826,142500,885848600,45650,45650,45650,45650,0
|
|
20240826,142400,885848600,45650,45650,45650,45650,17
|
|
20240826,142300,885072550,45650,45650,45650,45650,189
|
|
20240826,142200,876444700,45650,45650,45650,45650,20
|
|
20240826,142100,875531700,45650,45650,45650,45650,11
|
|
20240826,142000,875029550,45650,45650,45650,45650,100
|
|
20240826,141900,870464550,45650,45650,45650,45650,9
|
|
20240826,141800,870053700,45650,45650,45650,45650,30
|
|
20240826,141700,868684200,45650,45650,45650,45650,16
|
|
20240826,141600,867953800,45650,45650,45650,45650,12
|
|
20240826,141500,867406000,45650,45650,45650,45650,21
|
|
20240826,141400,866447350,45650,45650,45650,45650,12
|
|
20240826,141300,865899550,45650,45650,45650,45650,16
|
|
20240826,141200,865169150,45650,45650,45650,45650,9
|
|
20240826,141100,864758300,45650,45650,45650,45650,5
|
|
20240826,141000,864530050,45700,45650,45700,45650,113
|
|
20240826,140900,859371450,45650,45650,45650,45650,0
|
|
20240826,140800,859371450,45650,45650,45650,45650,5
|
|
20240826,140700,859143200,45700,45700,45700,45700,0
|
|
20240826,140600,859143200,45700,45650,45700,45650,7
|
|
20240826,140500,858823400,45650,45650,45650,45650,5
|
|
20240826,140400,858595150,45700,45700,45700,45700,20
|
|
20240826,140300,857681150,45650,45700,45700,45650,6
|
|
20240826,140200,857407200,45700,45700,45700,45700,17
|
|
20240826,140100,856630300,45650,45650,45650,45650,0
|
|
20240826,140000,856630300,45650,45650,45650,45650,0
|
|
20240826,135900,856630300,45650,45650,45650,45650,0
|
|
20240826,135800,856630300,45650,45650,45650,45650,5
|
|
20240826,135700,856402050,45700,45700,45700,45700,1
|
|
20240826,135600,856356350,45650,45650,45650,45650,0
|
|
20240826,135500,856356350,45650,45650,45650,45650,55
|
|
20240826,135400,853845600,45700,45700,45700,45700,0
|
|
20240826,135300,853845600,45700,45700,45700,45700,185
|
|
20240826,135200,845391100,45750,45750,45750,45750,11
|
|
20240826,135100,844887850,45750,45700,45750,45700,30
|
|
20240826,135000,843515600,45750,45750,45750,45750,3
|
|
20240826,134900,843378350,45750,45750,45750,45750,1
|
|
20240826,134800,843332600,45700,45700,45700,45700,64
|
|
20240826,134700,840407800,45750,45750,45750,45750,3
|
|
20240826,134600,840270550,45700,45700,45700,45700,0
|
|
20240826,134500,840270550,45700,45700,45700,45700,0
|
|
20240826,134400,840270550,45700,45700,45700,45700,0
|
|
20240826,134300,840270550,45700,45700,45700,45700,71
|
|
20240826,134200,837025850,45700,45700,45700,45700,4
|
|
20240826,134100,836843050,45700,45700,45700,45700,9
|
|
20240826,134000,836431750,45650,45650,45650,45650,5
|
|
20240826,133900,836203500,45700,45700,45700,45700,0
|
|
20240826,133800,836203500,45700,45700,45700,45700,1
|
|
20240826,133700,836157800,45700,45700,45700,45700,36
|
|
20240826,133600,834512600,45700,45700,45700,45700,0
|
|
20240826,133500,834512600,45700,45700,45700,45700,0
|
|
20240826,133400,834512600,45700,45700,45700,45700,5
|
|
20240826,133300,834284100,45750,45750,45750,45750,0
|
|
20240826,133200,834284100,45750,45750,45750,45750,0
|
|
20240826,133100,834284100,45750,45750,45750,45750,0
|
|
20240826,133000,834284100,45750,45750,45750,45750,3
|
|
20240826,132900,834146850,45750,45750,45750,45750,0
|
|
20240826,132800,834146850,45750,45700,45750,45700,13
|
|
20240826,132700,833552650,45750,45750,45750,45750,0
|
|
20240826,132600,833552650,45750,45750,45750,45750,0
|
|
20240826,132500,833552650,45750,45750,45750,45750,0
|
|
20240826,132400,833552650,45750,45750,45750,45750,1
|
|
20240826,132300,833506900,45750,45750,45750,45750,1
|
|
20240826,132200,833461150,45700,45700,45700,45700,0
|
|
20240826,132100,833461150,45700,45700,45700,45700,5
|
|
20240826,132000,833232650,45700,45700,45700,45700,0
|
|
20240826,131900,833232650,45700,45700,45700,45700,1
|
|
20240826,131800,833186950,45700,45700,45700,45650,15
|
|
20240826,131700,832501800,45700,45700,45700,45700,11
|
|
20240826,131600,831999100,45700,45700,45700,45700,0
|
|
20240826,131500,831999100,45700,45700,45700,45700,0
|
|
20240826,131400,831999100,45700,45700,45700,45700,0
|
|
20240826,131300,831999100,45700,45700,45700,45700,1
|
|
20240826,131200,831953400,45750,45750,45750,45750,2
|
|
20240826,131100,831861900,45700,45700,45700,45700,203
|
|
20240826,131000,822584800,45700,45700,45700,45700,18
|
|
20240826,130900,821762200,45700,45700,45700,45700,18
|
|
20240826,130800,820939600,45700,45700,45700,45700,0
|
|
20240826,130700,820939600,45700,45700,45700,45700,0
|
|
20240826,130600,820939600,45700,45700,45700,45700,500
|
|
20240826,130500,798089600,45750,45750,45750,45750,101
|
|
20240826,130400,793468850,45750,45750,45750,45750,42
|
|
20240826,130300,791547350,45750,45750,45750,45750,104
|
|
20240826,130200,786789350,45750,45750,45750,45750,1
|
|
20240826,130100,786743600,45750,45750,45750,45750,0
|
|
20240826,130000,786743600,45750,45750,45750,45750,0
|
|
20240826,125900,786743600,45750,45750,45750,45750,100
|
|
20240826,125800,782168600,45750,45750,45750,45750,0
|
|
20240826,125700,782168600,45750,45750,45800,45750,17
|
|
20240826,125600,781390750,45800,45800,45800,45800,1
|
|
20240826,125500,781344950,45800,45800,45800,45800,0
|
|
20240826,125400,781344950,45800,45800,45800,45800,0
|
|
20240826,125300,781344950,45800,45750,45800,45750,142
|
|
20240826,125200,774848350,45750,45750,45750,45750,0
|
|
20240826,125100,774848350,45750,45750,45750,45750,37
|
|
20240826,125000,773155600,45750,45750,45750,45750,0
|
|
20240826,124900,773155600,45750,45750,45750,45750,2
|
|
20240826,124800,773064100,45700,45750,45750,45700,42
|
|
20240826,124700,771144400,45750,45750,45750,45750,5
|
|
20240826,124600,770915650,45750,45700,45750,45700,106
|
|
20240826,124500,766066500,45700,45700,45700,45700,0
|
|
20240826,124400,766066500,45700,45700,45700,45700,21
|
|
20240826,124300,765106800,45700,45700,45700,45700,0
|
|
20240826,124200,765106800,45700,45700,45700,45700,5
|
|
20240826,124100,764878300,45750,45700,45750,45700,246
|
|
20240826,124000,753635600,45700,45700,45700,45700,26
|
|
20240826,123900,752447400,45700,45700,45700,45700,6
|
|
20240826,123800,752173200,45650,45700,45700,45650,47
|
|
20240826,123700,750026650,45650,45650,45650,45650,0
|
|
20240826,123600,750026650,45650,45650,45650,45650,6
|
|
20240826,123500,749752750,45700,45700,45700,45700,1
|
|
20240826,123400,749707050,45650,45650,45650,45650,291
|
|
20240826,123300,736422900,45700,45700,45700,45700,1
|
|
20240826,123200,736377200,45650,45650,45650,45650,0
|
|
20240826,123100,736377200,45650,45650,45650,45650,86
|
|
20240826,123000,732451300,45650,45650,45650,45650,0
|
|
20240826,122900,732451300,45650,45650,45650,45650,6
|
|
20240826,122800,732177400,45600,45650,45650,45600,45
|
|
20240826,122700,730124500,45650,45650,45650,45650,1
|
|
20240826,122600,730078850,45650,45650,45650,45650,0
|
|
20240826,122500,730078850,45650,45650,45650,45650,0
|
|
20240826,122400,730078850,45650,45650,45650,45650,257
|
|
20240826,122300,718346800,45600,45600,45600,45600,122
|
|
20240826,122200,712783600,45600,45600,45600,45600,2
|
|
20240826,122100,712692400,45600,45600,45600,45600,5
|
|
20240826,122000,712464400,45650,45650,45650,45650,0
|
|
20240826,121900,712464400,45650,45650,45650,45650,0
|
|
20240826,121800,712464400,45650,45650,45650,45650,2
|
|
20240826,121700,712373100,45600,45600,45600,45600,2
|
|
20240826,121600,712281900,45600,45600,45600,45600,0
|
|
20240826,121500,712281900,45600,45600,45600,45600,31
|
|
20240826,121400,710868300,45600,45600,45600,45600,0
|
|
20240826,121300,710868300,45600,45600,45600,45600,0
|
|
20240826,121200,710868300,45600,45600,45600,45600,0
|
|
20240826,121100,710868300,45600,45600,45600,45600,0
|
|
20240826,121000,710868300,45600,45600,45600,45600,17
|
|
20240826,120900,710093100,45550,45650,45650,45550,1335
|
|
20240826,120800,649227450,45650,45650,45650,45650,11
|
|
20240826,120700,648725300,45650,45650,45650,45650,4
|
|
20240826,120600,648542700,45650,45650,45650,45650,1
|
|
20240826,120500,648497050,45650,45650,45650,45650,1
|
|
20240826,120400,648451400,45600,45650,45650,45600,176
|
|
20240826,120300,640421550,45650,45650,45650,45650,43
|
|
20240826,120200,638458600,45650,45650,45650,45650,5
|
|
20240826,120100,638230350,45700,45700,45700,45700,0
|
|
20240826,120000,638230350,45700,45700,45700,45700,2
|
|
20240826,115900,638138950,45700,45700,45700,45700,50
|
|
20240826,115800,635853950,45700,45700,45700,45700,4
|
|
20240826,115700,635671150,45700,45700,45700,45700,2
|
|
20240826,115600,635579750,45650,45650,45650,45650,0
|
|
20240826,115500,635579750,45650,45650,45650,45650,13
|
|
20240826,115400,634986300,45650,45650,45650,45650,1
|
|
20240826,115300,634940650,45750,45700,45750,45700,160
|
|
20240826,115200,627628100,45700,45650,45700,45650,536
|
|
20240826,115100,603137950,45650,45650,45650,45650,132
|
|
20240826,115000,597112150,45650,45650,45700,45650,71
|
|
20240826,114900,593870950,45650,45650,45650,45650,10
|
|
20240826,114800,593414450,45650,45650,45650,45650,0
|
|
20240826,114700,593414450,45650,45650,45650,45650,104
|
|
20240826,114600,588666850,45650,45650,45650,45650,454
|
|
20240826,114500,567941750,45700,45700,45700,45700,0
|
|
20240826,114400,567941750,45700,45700,45700,45700,121
|
|
20240826,114300,562412050,45700,45700,45700,45700,380
|
|
20240826,114200,545046050,45750,45700,45750,45700,11
|
|
20240826,114100,544543300,45700,45700,45700,45700,12
|
|
20240826,114000,543994900,45700,45700,45700,45700,5
|
|
20240826,113900,543766400,45750,45750,45750,45750,0
|
|
20240826,113800,543766400,45750,45750,45750,45750,0
|
|
20240826,113700,543766400,45750,45750,45750,45750,145
|
|
20240826,113600,537132650,45750,45750,45750,45750,9
|
|
20240826,113500,536720900,45750,45750,45750,45750,4
|
|
20240826,113400,536537900,45750,45750,45750,45750,5
|
|
20240826,113300,536309150,45750,45800,45800,45750,9
|
|
20240826,113200,535897100,45800,45800,45800,45800,1
|
|
20240826,113100,535851300,45750,45750,45750,45750,0
|
|
20240826,113000,535851300,45750,45750,45750,45750,86
|
|
20240826,112900,531916800,45750,45750,45750,45750,105
|
|
20240826,112800,527113050,45750,45750,45750,45750,0
|
|
20240826,112700,527113050,45750,45750,45750,45750,0
|
|
20240826,112600,527113050,45750,45750,45750,45750,0
|
|
20240826,112500,527113050,45750,45750,45750,45750,8
|
|
20240826,112400,526747050,45750,45800,45800,45750,287
|
|
20240826,112300,513603350,45850,45850,45850,45850,0
|
|
20240826,112200,513603350,45850,45850,45850,45850,1
|
|
20240826,112100,513557500,45850,45850,45850,45850,2
|
|
20240826,112000,513465800,45850,45850,45850,45850,0
|
|
20240826,111900,513465800,45850,45850,45850,45850,7
|
|
20240826,111800,513144850,45800,45800,45800,45800,5
|
|
20240826,111700,512915850,45850,45850,45850,45850,0
|
|
20240826,111600,512915850,45850,45800,45850,45800,7
|
|
20240826,111500,512594950,45800,45800,45800,45800,0
|
|
20240826,111400,512594950,45800,45800,45800,45800,5
|
|
20240826,111300,512365950,45800,45850,45850,45800,116
|
|
20240826,111200,507053100,45850,45850,45850,45850,0
|
|
20240826,111100,507053100,45850,45800,45850,45800,39
|
|
20240826,111000,505265750,45800,45800,45800,45800,5
|
|
20240826,110900,505036750,45850,45850,45850,45850,0
|
|
20240826,110800,505036750,45850,45850,45850,45850,0
|
|
20240826,110700,505036750,45850,45850,45850,45850,0
|
|
20240826,110600,505036750,45850,45850,45850,45850,11
|
|
20240826,110500,504532400,45800,45800,45800,45800,0
|
|
20240826,110400,504532400,45800,45750,45800,45750,117
|
|
20240826,110300,499174250,45800,45800,45800,45800,10
|
|
20240826,110200,498716250,45750,45750,45750,45750,7
|
|
20240826,110100,498396000,45800,45800,45800,45800,0
|
|
20240826,110000,498396000,45800,45750,45800,45750,95
|
|
20240826,105900,494045100,45800,45800,45800,45800,3
|
|
20240826,105800,493907700,45800,45800,45800,45800,95
|
|
20240826,105700,489556700,45800,45800,45800,45800,1
|
|
20240826,105600,489510900,45750,45700,45750,45700,18
|
|
20240826,105500,488687450,45750,45700,45750,45700,32
|
|
20240826,105400,487223500,45700,45700,45700,45700,0
|
|
20240826,105300,487223500,45700,45700,45700,45700,1
|
|
20240826,105200,487177800,45700,45750,45750,45700,2
|
|
20240826,105100,487086350,45700,45700,45700,45700,5
|
|
20240826,105000,486857850,45800,45800,45800,45800,0
|
|
20240826,104900,486857850,45800,45750,45800,45700,267
|
|
20240826,104800,474644300,45750,45750,45750,45750,1
|
|
20240826,104700,474598550,45800,45800,45800,45800,0
|
|
20240826,104600,474598550,45800,45750,45800,45750,68
|
|
20240826,104500,471487500,45800,45800,45800,45800,47
|
|
20240826,104400,469334900,45750,45750,45750,45750,1
|
|
20240826,104300,469289150,45750,45800,45800,45750,225
|
|
20240826,104200,458994600,45800,45850,45850,45800,39
|
|
20240826,104100,457208350,45850,45850,45850,45850,0
|
|
20240826,104000,457208350,45850,45800,45850,45800,57
|
|
20240826,103900,454595650,45800,45800,45800,45800,64
|
|
20240826,103800,451664450,45800,45800,45800,45800,208
|
|
20240826,103700,442138050,45800,45800,45800,45800,60
|
|
20240826,103600,439390050,45750,45800,45800,45750,126
|
|
20240826,103500,433619750,45800,45800,45800,45800,1
|
|
20240826,103400,433573950,45800,45800,45800,45800,0
|
|
20240826,103300,433573950,45800,45750,45800,45750,21
|
|
20240826,103200,432612550,45750,45750,45750,45750,5
|
|
20240826,103100,432383800,45800,45800,45800,45800,3
|
|
20240826,103000,432246400,45750,45750,45750,45750,3
|
|
20240826,102900,432109150,45750,45750,45750,45750,1
|
|
20240826,102800,432063400,45750,45750,45750,45750,6
|
|
20240826,102700,431788900,45800,45800,45800,45800,2
|
|
20240826,102600,431697300,45800,45800,45800,45800,2
|
|
20240826,102500,431605700,45750,45750,45750,45750,61
|
|
20240826,102400,428814950,45750,45750,45750,45750,1
|
|
20240826,102300,428769200,45750,45750,45750,45750,5
|
|
20240826,102200,428540450,45800,45800,45800,45800,1
|
|
20240826,102100,428494650,45750,45800,45800,45750,61
|
|
20240826,102000,425700900,45800,45800,45800,45800,0
|
|
20240826,101900,425700900,45800,45800,45800,45800,123
|
|
20240826,101800,420067500,45800,45800,45850,45800,90
|
|
20240826,101700,415945300,45800,45800,45800,45800,27
|
|
20240826,101600,414708700,45850,45850,45850,45850,61
|
|
20240826,101500,411911850,45850,45900,45900,45850,89
|
|
20240826,101400,407828700,45900,45900,45900,45850,7
|
|
20240826,101300,407507650,45850,45850,45850,45850,1
|
|
20240826,101200,407461800,45850,45850,45850,45850,37
|
|
20240826,101100,405765350,45850,45850,45850,45850,50
|
|
20240826,101000,403472850,45800,45800,45800,45800,5
|
|
20240826,100900,403243850,45800,45800,45800,45800,354
|
|
20240826,100800,387030650,45850,45850,45850,45850,5
|
|
20240826,100700,386801400,45850,45800,45850,45800,161
|
|
20240826,100600,379419800,45800,45800,45800,45800,16
|
|
20240826,100500,378687000,45800,45850,45850,45800,69
|
|
20240826,100400,375525900,45850,45800,45850,45800,109
|
|
20240826,100300,370533500,45750,45750,45750,45700,16
|
|
20240826,100200,369801750,45750,45700,45750,45700,9
|
|
20240826,100100,369390050,45800,45800,45800,45800,3
|
|
20240826,100000,369252650,45750,45700,45750,45700,52
|
|
20240826,095900,366876200,45650,45650,45650,45650,18
|
|
20240826,095800,366054500,45650,45650,45650,45650,71
|
|
20240826,095700,362813350,45600,45650,45650,45600,65
|
|
20240826,095600,359847600,45600,45600,45600,45600,0
|
|
20240826,095500,359847600,45600,45600,45600,45600,50
|
|
20240826,095400,357567600,45600,45750,45750,45600,467
|
|
20240826,095300,336238700,45750,45800,45800,45750,68
|
|
20240826,095200,333124350,45750,45750,45750,45750,5
|
|
20240826,095100,332895600,45750,45750,45750,45750,13
|
|
20240826,095000,332300850,45700,45550,45700,45550,637
|
|
20240826,094900,303221750,45600,45650,45650,45600,326
|
|
20240826,094800,288352400,45700,45700,45700,45700,105
|
|
20240826,094700,283553900,45650,45700,45700,45650,135
|
|
20240826,094600,277388950,45700,45700,45750,45700,154
|
|
20240826,094500,270349300,45650,45650,45650,45650,4
|
|
20240826,094400,270166700,45650,45650,45700,45600,156
|
|
20240826,094300,263039450,45650,45650,45700,45650,112
|
|
20240826,094200,257926550,45700,45700,45700,45700,79
|
|
20240826,094100,254316250,45650,45650,45650,45600,379
|
|
20240826,094000,237025000,45650,45750,45750,45650,320
|
|
20240826,093900,222399900,45750,45800,45800,45700,402
|
|
20240826,093800,204012900,45800,45800,45800,45800,19
|
|
20240826,093700,203142700,45800,45700,45800,45700,59
|
|
20240826,093600,200444250,45700,45900,45900,45700,463
|
|
20240826,093500,179251100,45850,45850,45850,45850,42
|
|
20240826,093400,177325400,45800,45800,45800,45800,22
|
|
20240826,093300,176317800,45750,45750,45800,45750,94
|
|
20240826,093200,172013250,45750,45700,45750,45650,518
|
|
20240826,093100,148338850,45750,45750,45750,45750,24
|
|
20240826,093000,147240850,45700,45600,45750,45600,93
|
|
20240826,092900,142992200,45550,45550,45550,45550,10
|
|
20240826,092800,142536700,45500,45600,45650,45500,166
|
|
20240826,092700,134976550,45650,46150,46150,45650,1349
|
|
20240826,092600,73002800,46150,46150,46150,46100,24
|
|
20240826,092500,71896150,46100,46100,46100,46100,5
|
|
20240826,092400,71665650,46150,46150,46200,46100,163
|
|
20240826,092300,64144250,46150,46350,46350,46100,481
|
|
20240826,092200,41902500,46350,46450,46450,46350,6
|
|
20240826,092100,41624300,46450,46450,46450,46450,1
|
|
20240826,092000,41577850,46350,46350,46350,46350,4
|
|
20240826,091900,41392450,46350,46450,46450,46350,4
|
|
20240826,091800,41206850,46400,46500,46500,46400,112
|
|
20240826,091700,36005250,46500,46500,46500,46500,4
|
|
20240826,091600,35819250,46500,46500,46500,46500,0
|
|
20240826,091500,35819250,46500,46500,46500,46500,5
|
|
20240826,091400,35586750,46550,46550,46550,46550,0
|
|
20240826,091300,35586750,46550,46500,46550,46500,6
|
|
20240826,091200,35307700,46500,46550,46550,46500,102
|
|
20240826,091100,30564450,46550,46550,46550,46500,11
|
|
20240826,091000,30052550,46650,46650,46650,46650,155
|
|
20240826,090900,22821800,46550,46550,46650,46550,42
|
|
20240826,090800,20866400,46650,46600,46650,46600,33
|
|
20240826,090700,19328450,46600,46600,46600,46600,15
|
|
20240826,090600,18629450,46700,46700,46700,46700,0
|
|
20240826,090500,18629450,46700,46700,46700,46700,23
|
|
20240826,090400,17555350,46600,46600,46600,46600,0
|
|
20240826,090300,17555350,46600,46600,46600,46600,15
|
|
20240826,090200,16856350,46700,46600,46700,46600,219
|
|
20240826,090100,6631400,46700,46700,46700,46700,21
|
|
20240826,090000,5650700,46700,46700,46700,46700,121
|