719 lines
37 KiB
CSV
719 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,205600,1589221750,25200,25200,25200,25200,1580
|
|
20240802,205500,1589221750,25200,25200,25200,25200,0
|
|
20240802,205400,1589221750,25200,25200,25200,25200,0
|
|
20240802,205300,1589221750,25200,25200,25200,25200,0
|
|
20240802,205200,1589221750,25200,25200,25200,25200,0
|
|
20240802,205100,1589221750,25200,25200,25200,25200,0
|
|
20240802,205000,1589221750,25200,25200,25200,25200,0
|
|
20240802,204900,1589221750,25200,25200,25200,25200,0
|
|
20240802,204800,1589221750,25200,25200,25200,25200,0
|
|
20240802,204700,1589221750,25200,25200,25200,25200,0
|
|
20240802,204600,1589221750,25200,25200,25200,25200,0
|
|
20240802,204500,1589221750,25200,25200,25200,25200,0
|
|
20240802,204400,1589221750,25200,25200,25200,25200,0
|
|
20240802,204300,1589221750,25200,25200,25200,25200,0
|
|
20240802,204200,1589221750,25200,25200,25200,25200,0
|
|
20240802,204100,1589221750,25200,25200,25200,25200,0
|
|
20240802,204000,1589221750,25200,25200,25200,25200,0
|
|
20240802,203900,1589221750,25200,25200,25200,25200,0
|
|
20240802,203800,1589221750,25200,25200,25200,25200,0
|
|
20240802,203700,1589221750,25200,25200,25200,25200,0
|
|
20240802,203600,1589221750,25200,25200,25200,25200,0
|
|
20240802,203500,1589221750,25200,25200,25200,25200,0
|
|
20240802,203400,1589221750,25200,25200,25200,25200,0
|
|
20240802,203300,1589221750,25200,25200,25200,25200,0
|
|
20240802,203200,1589221750,25200,25200,25200,25200,0
|
|
20240802,203100,1589221750,25200,25200,25200,25200,0
|
|
20240802,203000,1589221750,25200,25200,25200,25200,0
|
|
20240802,202900,1589221750,25200,25200,25200,25200,0
|
|
20240802,202800,1589221750,25200,25200,25200,25200,0
|
|
20240802,202700,1589221750,25200,25200,25200,25200,0
|
|
20240802,202600,1589221750,25200,25200,25200,25200,1580
|
|
20240802,202500,1589221750,25200,25200,25200,25200,0
|
|
20240802,202400,1589221750,25200,25200,25200,25200,0
|
|
20240802,202300,1589221750,25200,25200,25200,25200,0
|
|
20240802,202200,1589221750,25200,25200,25200,25200,0
|
|
20240802,202100,1589221750,25200,25200,25200,25200,0
|
|
20240802,202000,1589221750,25200,25200,25200,25200,0
|
|
20240802,201900,1589221750,25200,25200,25200,25200,0
|
|
20240802,201800,1589221750,25200,25200,25200,25200,0
|
|
20240802,201700,1589221750,25200,25200,25200,25200,0
|
|
20240802,201600,1589221750,25200,25200,25200,25200,0
|
|
20240802,201500,1589221750,25200,25200,25200,25200,0
|
|
20240802,201400,1589221750,25200,25200,25200,25200,0
|
|
20240802,201300,1589221750,25200,25200,25200,25200,0
|
|
20240802,201200,1589221750,25200,25200,25200,25200,0
|
|
20240802,201100,1589221750,25200,25200,25200,25200,0
|
|
20240802,201000,1589221750,25200,25200,25200,25200,0
|
|
20240802,200900,1589221750,25200,25200,25200,25200,0
|
|
20240802,200800,1589221750,25200,25200,25200,25200,0
|
|
20240802,200700,1589221750,25200,25200,25200,25200,0
|
|
20240802,200600,1589221750,25200,25200,25200,25200,0
|
|
20240802,200500,1589221750,25200,25200,25200,25200,0
|
|
20240802,200400,1589221750,25200,25200,25200,25200,0
|
|
20240802,200300,1589221750,25200,25200,25200,25200,0
|
|
20240802,200200,1589221750,25200,25200,25200,25200,0
|
|
20240802,200100,1589221750,25200,25200,25200,25200,0
|
|
20240802,200000,1589221750,25200,25200,25200,25200,0
|
|
20240802,195900,1589221750,25200,25200,25200,25200,0
|
|
20240802,195800,1589221750,25200,25200,25200,25200,0
|
|
20240802,195700,1589221750,25200,25200,25200,25200,0
|
|
20240802,195600,1589221750,25200,25200,25200,25200,1580
|
|
20240802,195500,1589221750,25200,25200,25200,25200,0
|
|
20240802,195400,1589221750,25200,25200,25200,25200,0
|
|
20240802,195300,1589221750,25200,25200,25200,25200,0
|
|
20240802,195200,1589221750,25200,25200,25200,25200,0
|
|
20240802,195100,1589221750,25200,25200,25200,25200,0
|
|
20240802,195000,1589221750,25200,25200,25200,25200,0
|
|
20240802,194900,1589221750,25200,25200,25200,25200,0
|
|
20240802,194800,1589221750,25200,25200,25200,25200,0
|
|
20240802,194700,1589221750,25200,25200,25200,25200,0
|
|
20240802,194600,1589221750,25200,25200,25200,25200,0
|
|
20240802,194500,1589221750,25200,25200,25200,25200,0
|
|
20240802,194400,1589221750,25200,25200,25200,25200,0
|
|
20240802,194300,1589221750,25200,25200,25200,25200,0
|
|
20240802,194200,1589221750,25200,25200,25200,25200,0
|
|
20240802,194100,1589221750,25200,25200,25200,25200,0
|
|
20240802,194000,1589221750,25200,25200,25200,25200,0
|
|
20240802,193900,1589221750,25200,25200,25200,25200,0
|
|
20240802,193800,1589221750,25200,25200,25200,25200,0
|
|
20240802,193700,1589221750,25200,25200,25200,25200,0
|
|
20240802,193600,1589221750,25200,25200,25200,25200,0
|
|
20240802,193500,1589221750,25200,25200,25200,25200,0
|
|
20240802,193400,1589221750,25200,25200,25200,25200,0
|
|
20240802,193300,1589221750,25200,25200,25200,25200,0
|
|
20240802,193200,1589221750,25200,25200,25200,25200,0
|
|
20240802,193100,1589221750,25200,25200,25200,25200,0
|
|
20240802,193000,1589221750,25200,25200,25200,25200,0
|
|
20240802,192900,1589221750,25200,25200,25200,25200,0
|
|
20240802,192800,1589221750,25200,25200,25200,25200,0
|
|
20240802,192700,1589221750,25200,25200,25200,25200,0
|
|
20240802,192600,1589221750,25200,25200,25200,25200,1580
|
|
20240802,192500,1589221750,25200,25200,25200,25200,0
|
|
20240802,192400,1589221750,25200,25200,25200,25200,0
|
|
20240802,192300,1589221750,25200,25200,25200,25200,0
|
|
20240802,192200,1589221750,25200,25200,25200,25200,0
|
|
20240802,192100,1589221750,25200,25200,25200,25200,0
|
|
20240802,192000,1589221750,25200,25200,25200,25200,0
|
|
20240802,191900,1589221750,25200,25200,25200,25200,0
|
|
20240802,191800,1589221750,25200,25200,25200,25200,0
|
|
20240802,191700,1589221750,25200,25200,25200,25200,0
|
|
20240802,191600,1589221750,25200,25200,25200,25200,0
|
|
20240802,191500,1589221750,25200,25200,25200,25200,0
|
|
20240802,191400,1589221750,25200,25200,25200,25200,0
|
|
20240802,191300,1589221750,25200,25200,25200,25200,0
|
|
20240802,191200,1589221750,25200,25200,25200,25200,0
|
|
20240802,191100,1589221750,25200,25200,25200,25200,0
|
|
20240802,191000,1589221750,25200,25200,25200,25200,0
|
|
20240802,190900,1589221750,25200,25200,25200,25200,0
|
|
20240802,190800,1589221750,25200,25200,25200,25200,0
|
|
20240802,190700,1589221750,25200,25200,25200,25200,0
|
|
20240802,190600,1589221750,25200,25200,25200,25200,0
|
|
20240802,190500,1589221750,25200,25200,25200,25200,0
|
|
20240802,190400,1589221750,25200,25200,25200,25200,0
|
|
20240802,190300,1589221750,25200,25200,25200,25200,0
|
|
20240802,190200,1589221750,25200,25200,25200,25200,0
|
|
20240802,190100,1589221750,25200,25200,25200,25200,0
|
|
20240802,190000,1589221750,25200,25200,25200,25200,0
|
|
20240802,185900,1589221750,25200,25200,25200,25200,0
|
|
20240802,185800,1589221750,25200,25200,25200,25200,0
|
|
20240802,185700,1589221750,25200,25200,25200,25200,0
|
|
20240802,185600,1589221750,25200,25200,25200,25200,1580
|
|
20240802,185500,1589221750,25200,25200,25200,25200,0
|
|
20240802,185400,1589221750,25200,25200,25200,25200,0
|
|
20240802,185300,1589221750,25200,25200,25200,25200,0
|
|
20240802,185200,1589221750,25200,25200,25200,25200,0
|
|
20240802,185100,1589221750,25200,25200,25200,25200,0
|
|
20240802,185000,1589221750,25200,25200,25200,25200,0
|
|
20240802,184900,1589221750,25200,25200,25200,25200,0
|
|
20240802,184800,1589221750,25200,25200,25200,25200,0
|
|
20240802,184700,1589221750,25200,25200,25200,25200,0
|
|
20240802,184600,1589221750,25200,25200,25200,25200,0
|
|
20240802,184500,1589221750,25200,25200,25200,25200,0
|
|
20240802,184400,1589221750,25200,25200,25200,25200,0
|
|
20240802,184300,1589221750,25200,25200,25200,25200,0
|
|
20240802,184200,1589221750,25200,25200,25200,25200,0
|
|
20240802,184100,1589221750,25200,25200,25200,25200,0
|
|
20240802,184000,1589221750,25200,25200,25200,25200,0
|
|
20240802,183900,1589221750,25200,25200,25200,25200,0
|
|
20240802,183800,1589221750,25200,25200,25200,25200,0
|
|
20240802,183700,1589221750,25200,25200,25200,25200,0
|
|
20240802,183600,1589221750,25200,25200,25200,25200,0
|
|
20240802,183500,1589221750,25200,25200,25200,25200,0
|
|
20240802,183400,1589221750,25200,25200,25200,25200,0
|
|
20240802,183300,1589221750,25200,25200,25200,25200,0
|
|
20240802,183200,1589221750,25200,25200,25200,25200,0
|
|
20240802,183100,1589221750,25200,25200,25200,25200,0
|
|
20240802,183000,1589221750,25200,25200,25200,25200,0
|
|
20240802,182900,1589221750,25200,25200,25200,25200,0
|
|
20240802,182800,1589221750,25200,25200,25200,25200,0
|
|
20240802,182700,1589221750,25200,25200,25200,25200,0
|
|
20240802,182600,1589221750,25200,25200,25200,25200,1580
|
|
20240802,182500,1589221750,25200,25200,25200,25200,0
|
|
20240802,182400,1589221750,25200,25200,25200,25200,0
|
|
20240802,182300,1589221750,25200,25200,25200,25200,0
|
|
20240802,182200,1589221750,25200,25200,25200,25200,0
|
|
20240802,182100,1589221750,25200,25200,25200,25200,0
|
|
20240802,182000,1589221750,25200,25200,25200,25200,0
|
|
20240802,181900,1589221750,25200,25200,25200,25200,0
|
|
20240802,181800,1589221750,25200,25200,25200,25200,0
|
|
20240802,181700,1589221750,25200,25200,25200,25200,0
|
|
20240802,181600,1589221750,25200,25200,25200,25200,0
|
|
20240802,181500,1589221750,25200,25200,25200,25200,0
|
|
20240802,181400,1589221750,25200,25200,25200,25200,0
|
|
20240802,181300,1589221750,25200,25200,25200,25200,0
|
|
20240802,181200,1589221750,25200,25200,25200,25200,0
|
|
20240802,181100,1589221750,25200,25200,25200,25200,0
|
|
20240802,181000,1589221750,25200,25200,25200,25200,0
|
|
20240802,180900,1589221750,25200,25200,25200,25200,0
|
|
20240802,180800,1589221750,25200,25200,25200,25200,0
|
|
20240802,180700,1589221750,25200,25200,25200,25200,0
|
|
20240802,180600,1589221750,25200,25200,25200,25200,0
|
|
20240802,180500,1589221750,25200,25200,25200,25200,0
|
|
20240802,180400,1589221750,25200,25200,25200,25200,0
|
|
20240802,180300,1589221750,25200,25200,25200,25200,0
|
|
20240802,180200,1589221750,25200,25200,25200,25200,0
|
|
20240802,180100,1589221750,25200,25200,25200,25200,0
|
|
20240802,180000,1589221750,25200,25200,25200,25200,0
|
|
20240802,175900,1589221750,25200,25200,25200,25200,0
|
|
20240802,175800,1589221750,25200,25200,25200,25200,0
|
|
20240802,175700,1589221750,25200,25200,25200,25200,0
|
|
20240802,175600,1589221750,25200,25200,25200,25200,1580
|
|
20240802,175500,1589221750,25200,25200,25200,25200,0
|
|
20240802,175400,1589221750,25200,25200,25200,25200,0
|
|
20240802,175300,1589221750,25200,25200,25200,25200,0
|
|
20240802,175200,1589221750,25200,25200,25200,25200,0
|
|
20240802,175100,1589221750,25200,25200,25200,25200,0
|
|
20240802,175000,1589221750,25200,25200,25200,25200,0
|
|
20240802,174900,1589221750,25200,25200,25200,25200,0
|
|
20240802,174800,1589221750,25200,25200,25200,25200,0
|
|
20240802,174700,1589221750,25200,25200,25200,25200,0
|
|
20240802,174600,1589221750,25200,25200,25200,25200,0
|
|
20240802,174500,1589221750,25200,25200,25200,25200,0
|
|
20240802,174400,1589221750,25200,25200,25200,25200,0
|
|
20240802,174300,1589221750,25200,25200,25200,25200,0
|
|
20240802,174200,1589221750,25200,25200,25200,25200,0
|
|
20240802,174100,1589221750,25200,25200,25200,25200,0
|
|
20240802,174000,1589221750,25200,25200,25200,25200,0
|
|
20240802,173900,1589221750,25200,25200,25200,25200,0
|
|
20240802,173800,1589221750,25200,25200,25200,25200,0
|
|
20240802,173700,1589221750,25200,25200,25200,25200,0
|
|
20240802,173600,1589221750,25200,25200,25200,25200,0
|
|
20240802,173500,1589221750,25200,25200,25200,25200,0
|
|
20240802,173400,1589221750,25200,25200,25200,25200,0
|
|
20240802,173300,1589221750,25200,25200,25200,25200,0
|
|
20240802,173200,1589221750,25200,25200,25200,25200,0
|
|
20240802,173100,1589221750,25200,25200,25200,25200,0
|
|
20240802,173000,1589221750,25200,25200,25200,25200,0
|
|
20240802,172900,1589221750,25200,25200,25200,25200,0
|
|
20240802,172800,1589221750,25200,25200,25200,25200,0
|
|
20240802,172700,1589221750,25200,25200,25200,25200,0
|
|
20240802,172600,1589221750,25200,25200,25200,25200,1580
|
|
20240802,172500,1589221750,25200,25200,25200,25200,0
|
|
20240802,172400,1589221750,25200,25200,25200,25200,0
|
|
20240802,172300,1589221750,25200,25200,25200,25200,0
|
|
20240802,172200,1589221750,25200,25200,25200,25200,0
|
|
20240802,172100,1589221750,25200,25200,25200,25200,0
|
|
20240802,172000,1589221750,25200,25200,25200,25200,0
|
|
20240802,171900,1589221750,25200,25200,25200,25200,0
|
|
20240802,171800,1589221750,25200,25200,25200,25200,0
|
|
20240802,171700,1589221750,25200,25200,25200,25200,0
|
|
20240802,171600,1589221750,25200,25200,25200,25200,0
|
|
20240802,171500,1589221750,25200,25200,25200,25200,0
|
|
20240802,171400,1589221750,25200,25200,25200,25200,0
|
|
20240802,171300,1589221750,25200,25200,25200,25200,0
|
|
20240802,171200,1589221750,25200,25200,25200,25200,0
|
|
20240802,171100,1589221750,25200,25200,25200,25200,0
|
|
20240802,171000,1589221750,25200,25200,25200,25200,0
|
|
20240802,170900,1589221750,25200,25200,25200,25200,0
|
|
20240802,170800,1589221750,25200,25200,25200,25200,0
|
|
20240802,170700,1589221750,25200,25200,25200,25200,0
|
|
20240802,170600,1589221750,25200,25200,25200,25200,0
|
|
20240802,170500,1589221750,25200,25200,25200,25200,0
|
|
20240802,170400,1589221750,25200,25200,25200,25200,0
|
|
20240802,170300,1589221750,25200,25200,25200,25200,0
|
|
20240802,170200,1589221750,25200,25200,25200,25200,0
|
|
20240802,170100,1589221750,25200,25200,25200,25200,0
|
|
20240802,170000,1589221750,25200,25200,25200,25200,0
|
|
20240802,165900,1589221750,25200,25200,25200,25200,0
|
|
20240802,165800,1589221750,25200,25200,25200,25200,0
|
|
20240802,165700,1589221750,25200,25200,25200,25200,0
|
|
20240802,165600,1589221750,25200,25200,25200,25200,1580
|
|
20240802,165500,1589221750,25200,25200,25200,25200,0
|
|
20240802,165400,1589221750,25200,25200,25200,25200,0
|
|
20240802,165300,1589221750,25200,25200,25200,25200,0
|
|
20240802,165200,1589221750,25200,25200,25200,25200,0
|
|
20240802,165100,1589221750,25200,25200,25200,25200,0
|
|
20240802,165000,1589221750,25200,25200,25200,25200,0
|
|
20240802,164900,1589221750,25200,25200,25200,25200,0
|
|
20240802,164800,1589221750,25200,25200,25200,25200,0
|
|
20240802,164700,1589221750,25200,25200,25200,25200,0
|
|
20240802,164600,1589221750,25200,25200,25200,25200,0
|
|
20240802,164500,1589221750,25200,25200,25200,25200,0
|
|
20240802,164400,1589221750,25200,25200,25200,25200,0
|
|
20240802,164300,1589221750,25200,25200,25200,25200,0
|
|
20240802,164200,1589221750,25200,25200,25200,25200,0
|
|
20240802,164100,1589221750,25200,25200,25200,25200,0
|
|
20240802,164000,1589221750,25200,25200,25200,25200,0
|
|
20240802,163900,1589221750,25200,25200,25200,25200,0
|
|
20240802,163800,1589221750,25200,25200,25200,25200,0
|
|
20240802,163700,1589221750,25200,25200,25200,25200,0
|
|
20240802,163600,1589221750,25200,25200,25200,25200,0
|
|
20240802,163500,1589221750,25200,25200,25200,25200,0
|
|
20240802,163400,1589221750,25200,25200,25200,25200,0
|
|
20240802,163300,1589221750,25200,25200,25200,25200,0
|
|
20240802,163200,1589221750,25200,25200,25200,25200,0
|
|
20240802,163100,1589221750,25200,25200,25200,25200,0
|
|
20240802,163000,1589221750,25200,25200,25200,25200,0
|
|
20240802,162900,1589221750,25200,25200,25200,25200,0
|
|
20240802,162800,1589221750,25200,25200,25200,25200,0
|
|
20240802,162700,1589221750,25200,25200,25200,25200,0
|
|
20240802,162600,1589221750,25200,25200,25200,25200,1580
|
|
20240802,162500,1589221750,25200,25200,25200,25200,0
|
|
20240802,162400,1589221750,25200,25200,25200,25200,0
|
|
20240802,162300,1589221750,25200,25200,25200,25200,0
|
|
20240802,162200,1589221750,25200,25200,25200,25200,0
|
|
20240802,162100,1589221750,25200,25200,25200,25200,0
|
|
20240802,162000,1589221750,25200,25200,25200,25200,0
|
|
20240802,161900,1589221750,25200,25200,25200,25200,0
|
|
20240802,161800,1589221750,25200,25200,25200,25200,0
|
|
20240802,161700,1589221750,25200,25200,25200,25200,0
|
|
20240802,161600,1589221750,25200,25200,25200,25200,0
|
|
20240802,161500,1589221750,25200,25200,25200,25200,0
|
|
20240802,161400,1589221750,25200,25200,25200,25200,0
|
|
20240802,161300,1589221750,25200,25200,25200,25200,0
|
|
20240802,161200,1589221750,25200,25200,25200,25200,0
|
|
20240802,161100,1589221750,25200,25200,25200,25200,0
|
|
20240802,161000,1589221750,25200,25200,25200,25200,0
|
|
20240802,160900,1589221750,25200,25200,25200,25200,0
|
|
20240802,160800,1589221750,25200,25200,25200,25200,0
|
|
20240802,160700,1589221750,25200,25200,25200,25200,0
|
|
20240802,160600,1589221750,25200,25200,25200,25200,0
|
|
20240802,160500,1589221750,25200,25200,25200,25200,0
|
|
20240802,160400,1589221750,25200,25200,25200,25200,0
|
|
20240802,160300,1589221750,25200,25200,25200,25200,0
|
|
20240802,160200,1589221750,25200,25200,25200,25200,0
|
|
20240802,160100,1589221750,25200,25200,25200,25200,0
|
|
20240802,160000,1589221750,25200,25200,25200,25200,0
|
|
20240802,155900,1589221750,25200,25200,25200,25200,0
|
|
20240802,155800,1589221750,25200,25200,25200,25200,0
|
|
20240802,155700,1589221750,25200,25200,25200,25200,0
|
|
20240802,155600,1589221750,25200,25200,25200,25200,1580
|
|
20240802,155500,1589221750,25200,25200,25200,25200,0
|
|
20240802,155400,1589221750,25200,25200,25200,25200,0
|
|
20240802,155300,1589221750,25200,25200,25200,25200,0
|
|
20240802,155200,1589221750,25200,25200,25200,25200,0
|
|
20240802,155100,1589221750,25200,25200,25200,25200,0
|
|
20240802,155000,1589221750,25200,25200,25200,25200,0
|
|
20240802,154900,1589221750,25200,25200,25200,25200,0
|
|
20240802,154800,1589221750,25200,25200,25200,25200,0
|
|
20240802,154700,1589221750,25200,25200,25200,25200,0
|
|
20240802,154600,1589221750,25200,25200,25200,25200,0
|
|
20240802,154500,1589221750,25200,25200,25200,25200,0
|
|
20240802,154400,1589221750,25200,25200,25200,25200,0
|
|
20240802,154300,1589221750,25200,25200,25200,25200,0
|
|
20240802,154200,1589221750,25200,25200,25200,25200,0
|
|
20240802,154100,1589221750,25200,25200,25200,25200,0
|
|
20240802,154000,1589221750,25200,25200,25200,25200,0
|
|
20240802,153900,1589221750,25200,25200,25200,25200,0
|
|
20240802,153800,1589221750,25200,25200,25200,25200,0
|
|
20240802,153700,1589221750,25200,25200,25200,25200,0
|
|
20240802,153600,1589221750,25200,25200,25200,25200,0
|
|
20240802,153500,1589221750,25200,25200,25200,25200,0
|
|
20240802,153400,1589221750,25200,25200,25200,25200,0
|
|
20240802,153300,1589221750,25200,25200,25200,25200,0
|
|
20240802,153200,1589221750,25200,25200,25200,25200,0
|
|
20240802,153100,1589221750,25200,25200,25200,25200,0
|
|
20240802,153000,1589221750,25200,25200,25200,25200,1580
|
|
20240802,152900,1549405750,25250,25250,25250,25250,0
|
|
20240802,152800,1549405750,25250,25250,25250,25250,0
|
|
20240802,152700,1549405750,25250,25250,25250,25250,0
|
|
20240802,152600,1549405750,25250,25250,25250,25250,0
|
|
20240802,152500,1549405750,25250,25250,25250,25250,0
|
|
20240802,152400,1549405750,25250,25250,25250,25250,0
|
|
20240802,152300,1549405750,25250,25250,25250,25250,0
|
|
20240802,152200,1549405750,25250,25250,25250,25250,0
|
|
20240802,152100,1549405750,25250,25250,25250,25250,0
|
|
20240802,152000,1549405750,25250,25250,25250,25250,0
|
|
20240802,151900,1549405750,25250,25200,25250,25200,391
|
|
20240802,151800,1539551050,25200,25250,25250,25200,45
|
|
20240802,151700,1538414850,25200,25200,25250,25150,310
|
|
20240802,151600,1530602750,25200,25200,25250,25200,286
|
|
20240802,151500,1523394850,25250,25250,25250,25200,70
|
|
20240802,151400,1521627900,25200,25200,25250,25200,994
|
|
20240802,151300,1496574050,25200,25250,25250,25200,36
|
|
20240802,151200,1495665900,25200,25250,25250,25200,134
|
|
20240802,151100,1492288700,25200,25250,25250,25200,17
|
|
20240802,151000,1491859550,25200,25250,25300,25200,40
|
|
20240802,150900,1490850300,25250,25200,25250,25200,59
|
|
20240802,150800,1489363050,25300,25250,25300,25200,47
|
|
20240802,150700,1488176300,25200,25250,25250,25200,44
|
|
20240802,150600,1487066700,25250,25250,25250,25250,19
|
|
20240802,150500,1486586950,25250,25200,25250,25200,159
|
|
20240802,150400,1482579800,25200,25200,25200,25200,18
|
|
20240802,150300,1482126200,25250,25250,25250,25250,7
|
|
20240802,150200,1481949450,25250,25200,25250,25200,26
|
|
20240802,150100,1481293900,25250,25150,25250,25150,21
|
|
20240802,150000,1480763750,25250,25250,25250,25200,915
|
|
20240802,145900,1457705550,25250,25200,25250,25200,221
|
|
20240802,145800,1452136050,25250,25250,25250,25250,50
|
|
20240802,145700,1450873550,25300,25300,25300,25250,22
|
|
20240802,145600,1450317950,25250,25250,25250,25250,20
|
|
20240802,145500,1449812950,25300,25300,25300,25300,3
|
|
20240802,145400,1449737050,25300,25300,25300,25300,11
|
|
20240802,145300,1449458750,25300,25300,25300,25300,1
|
|
20240802,145200,1449433450,25300,25200,25300,25200,12
|
|
20240802,145100,1449130050,25300,25300,25300,25300,2
|
|
20240802,145000,1449079450,25250,25250,25250,25250,17
|
|
20240802,144900,1448650200,25200,25250,25250,25200,65
|
|
20240802,144800,1447012150,25250,25200,25250,25200,51
|
|
20240802,144700,1445726900,25200,25200,25200,25200,152
|
|
20240802,144600,1441896500,25150,25250,25250,25150,19
|
|
20240802,144500,1441418550,25150,25200,25200,25150,600
|
|
20240802,144400,1426328000,25200,25300,25300,25200,79
|
|
20240802,144300,1424333150,25300,25250,25300,25250,447
|
|
20240802,144200,1413025200,25300,25200,25300,25200,201
|
|
20240802,144100,1407959900,25250,25250,25250,25250,10
|
|
20240802,144000,1407707400,25250,25200,25250,25200,152
|
|
20240802,143900,1403876950,25200,25200,25200,25200,176
|
|
20240802,143800,1399441750,25150,25150,25150,25150,204
|
|
20240802,143700,1394311150,25150,25200,25200,25150,327
|
|
20240802,143600,1386085800,25200,25200,25200,25200,86
|
|
20240802,143500,1383918600,25200,25200,25200,25150,775
|
|
20240802,143400,1364426350,25200,25200,25200,25200,1625
|
|
20240802,143300,1323476350,25250,25250,25250,25250,0
|
|
20240802,143200,1323476350,25250,25300,25300,25250,2
|
|
20240802,143100,1323425800,25250,25250,25250,25250,284
|
|
20240802,143000,1316254800,25300,25300,25300,25300,0
|
|
20240802,142900,1316254800,25300,25250,25300,25250,706
|
|
20240802,142800,1298428250,25300,25250,25300,25250,54
|
|
20240802,142700,1297062750,25300,25300,25300,25300,0
|
|
20240802,142600,1297062750,25300,25300,25300,25300,164
|
|
20240802,142500,1292913550,25300,25300,25300,25250,31
|
|
20240802,142400,1292130050,25250,25300,25300,25250,611
|
|
20240802,142300,1276701750,25250,25300,25300,25250,47
|
|
20240802,142200,1275514950,25250,25250,25250,25250,44
|
|
20240802,142100,1274403950,25250,25300,25300,25250,2
|
|
20240802,142000,1274353400,25250,25300,25300,25250,14
|
|
20240802,141900,1273999400,25250,25250,25250,25250,18
|
|
20240802,141800,1273544900,25250,25250,25300,25250,40
|
|
20240802,141700,1272534850,25300,25300,25300,25300,27
|
|
20240802,141600,1271851750,25250,25250,25250,25250,18
|
|
20240802,141500,1271397250,25300,25300,25300,25300,6
|
|
20240802,141400,1271245450,25300,25300,25350,25300,151
|
|
20240802,141300,1267422650,25250,25300,25300,25250,193
|
|
20240802,141200,1262540700,25300,25300,25300,25300,44
|
|
20240802,141100,1261427500,25350,25350,25350,25350,0
|
|
20240802,141000,1261427500,25350,25300,25350,25300,17
|
|
20240802,140900,1260997350,25300,25300,25300,25300,13
|
|
20240802,140800,1260668450,25300,25300,25300,25300,0
|
|
20240802,140700,1260668450,25300,25350,25350,25300,15
|
|
20240802,140600,1260288850,25300,25300,25300,25300,1
|
|
20240802,140500,1260263550,25300,25300,25300,25300,0
|
|
20240802,140400,1260263550,25300,25350,25400,25300,1131
|
|
20240802,140300,1231648450,25350,25350,25350,25350,0
|
|
20240802,140200,1231648450,25350,25350,25350,25300,15
|
|
20240802,140100,1231268350,25300,25300,25300,25300,34
|
|
20240802,140000,1230408150,25350,25350,25350,25350,3
|
|
20240802,135900,1230332100,25350,25350,25350,25350,3
|
|
20240802,135800,1230256050,25350,25350,25450,25250,1238
|
|
20240802,135700,1198925750,25400,25400,25400,25400,3
|
|
20240802,135600,1198849550,25400,25400,25400,25400,1
|
|
20240802,135500,1198824150,25450,25450,25450,25450,0
|
|
20240802,135400,1198824150,25450,25450,25450,25450,0
|
|
20240802,135300,1198824150,25450,25450,25450,25450,1
|
|
20240802,135200,1198798700,25400,25400,25400,25400,37
|
|
20240802,135100,1197858900,25400,25400,25400,25400,0
|
|
20240802,135000,1197858900,25400,25400,25450,25400,89
|
|
20240802,134900,1195598200,25400,25400,25400,25400,14
|
|
20240802,134800,1195242600,25450,25450,25450,25450,0
|
|
20240802,134700,1195242600,25450,25450,25450,25450,2
|
|
20240802,134600,1195191700,25450,25450,25450,25450,1
|
|
20240802,134500,1195166250,25450,25450,25450,25450,2
|
|
20240802,134400,1195115350,25400,25400,25400,25400,982
|
|
20240802,134300,1170172550,25400,25400,25450,25400,117
|
|
20240802,134200,1167198200,25450,25450,25450,25450,4
|
|
20240802,134100,1167096400,25450,25450,25450,25450,1
|
|
20240802,134000,1167070950,25450,25450,25450,25450,0
|
|
20240802,133900,1167070950,25450,25450,25450,25450,155
|
|
20240802,133800,1163126200,25450,25500,25500,25400,346
|
|
20240802,133700,1154320650,25450,25500,25500,25450,17
|
|
20240802,133600,1153887950,25450,25450,25450,25450,12
|
|
20240802,133500,1153582550,25400,25450,25450,25400,12
|
|
20240802,133400,1153277650,25450,25450,25450,25450,3
|
|
20240802,133300,1153201300,25500,25400,25500,25400,19
|
|
20240802,133200,1152718400,25500,25450,25500,25450,8
|
|
20240802,133100,1152514750,25400,25400,25400,25400,13
|
|
20240802,133000,1152184550,25450,25450,25450,25450,1
|
|
20240802,132900,1152159100,25400,25450,25450,25400,11
|
|
20240802,132800,1151879650,25450,25400,25450,25400,15
|
|
20240802,132700,1151498600,25450,25450,25450,25450,5
|
|
20240802,132600,1151371350,25450,25450,25450,25450,0
|
|
20240802,132500,1151371350,25450,25450,25450,25450,5
|
|
20240802,132400,1151244100,25450,25450,25450,25450,33
|
|
20240802,132300,1150404250,25450,25450,25450,25450,2
|
|
20240802,132200,1150353350,25400,25400,25400,25400,20
|
|
20240802,132100,1149845350,25450,25450,25450,25450,1
|
|
20240802,132000,1149819900,25450,25450,25450,25450,7
|
|
20240802,131900,1149641750,25400,25400,25400,25400,21
|
|
20240802,131800,1149108350,25450,25450,25500,25450,4
|
|
20240802,131700,1149006500,25500,25450,25500,25350,33
|
|
20240802,131600,1148169200,25400,25350,25400,25350,88
|
|
20240802,131500,1145937300,25400,25400,25400,25400,0
|
|
20240802,131400,1145937300,25400,25400,25400,25400,1
|
|
20240802,131300,1145911900,25350,25300,25350,25300,114
|
|
20240802,131200,1143022700,25350,25350,25350,25300,78
|
|
20240802,131100,1141048900,25350,25350,25350,25350,2
|
|
20240802,131000,1140998200,25350,25350,25350,25350,28
|
|
20240802,130900,1140288400,25300,25350,25350,25300,25
|
|
20240802,130800,1139655850,25350,25300,25350,25300,6
|
|
20240802,130700,1139503950,25300,25300,25300,25300,0
|
|
20240802,130600,1139503950,25300,25300,25300,25300,13
|
|
20240802,130500,1139175050,25350,25350,25350,25350,1
|
|
20240802,130400,1139149700,25350,25350,25350,25350,1
|
|
20240802,130300,1139124350,25300,25350,25350,25300,19
|
|
20240802,130200,1138643500,25300,25300,25300,25300,0
|
|
20240802,130100,1138643500,25300,25300,25300,25300,4
|
|
20240802,130000,1138542300,25300,25350,25350,25300,18
|
|
20240802,125900,1138086850,25350,25350,25350,25350,1
|
|
20240802,125800,1138061500,25300,25300,25300,25300,17
|
|
20240802,125700,1137631400,25300,25350,25350,25300,3
|
|
20240802,125600,1137555450,25300,25300,25300,25300,0
|
|
20240802,125500,1137555450,25300,25300,25300,25300,75
|
|
20240802,125400,1135657950,25250,25250,25250,25250,17
|
|
20240802,125300,1135228700,25300,25300,25300,25300,9
|
|
20240802,125200,1135001000,25300,25300,25300,25300,2
|
|
20240802,125100,1134950400,25300,25250,25300,25250,15
|
|
20240802,125000,1134571600,25300,25300,25350,25300,175
|
|
20240802,124900,1130138500,25300,25300,25300,25300,5
|
|
20240802,124800,1130012000,25250,25250,25300,25250,49
|
|
20240802,124700,1128774700,25250,25250,25250,25250,14
|
|
20240802,124600,1128421200,25300,25300,25300,25300,3
|
|
20240802,124500,1128345300,25300,25250,25300,25250,67
|
|
20240802,124400,1126651050,25250,25300,25300,25250,44
|
|
20240802,124300,1125540000,25300,25300,25300,25300,3
|
|
20240802,124200,1125464100,25250,25250,25250,25250,25
|
|
20240802,124100,1124832850,25250,25250,25250,25250,1
|
|
20240802,124000,1124807600,25300,25300,25300,25300,1
|
|
20240802,123900,1124782300,25300,25250,25300,25250,643
|
|
20240802,123800,1108545900,25300,25350,25350,25300,73
|
|
20240802,123700,1106698850,25300,25300,25300,25300,0
|
|
20240802,123600,1106698850,25300,25300,25300,25300,14
|
|
20240802,123500,1106344650,25350,25350,25350,25350,1
|
|
20240802,123400,1106319300,25300,25300,25300,25300,1
|
|
20240802,123300,1106294000,25350,25300,25350,25300,229
|
|
20240802,123200,1100500000,25300,25300,25300,25300,1
|
|
20240802,123100,1100474700,25250,25250,25250,25250,0
|
|
20240802,123000,1100474700,25250,25250,25250,25250,16
|
|
20240802,122900,1100070700,25300,25300,25300,25300,6
|
|
20240802,122800,1099918900,25300,25300,25300,25300,4
|
|
20240802,122700,1099817700,25300,25300,25300,25300,17
|
|
20240802,122600,1099387600,25350,25350,25350,25350,1
|
|
20240802,122500,1099362250,25300,25300,25300,25300,15
|
|
20240802,122400,1098982750,25300,25400,25400,25300,205
|
|
20240802,122300,1093795750,25400,25350,25400,25300,5
|
|
20240802,122200,1093669000,25300,25250,25300,25250,340
|
|
20240802,122100,1085083750,25250,25350,25400,25200,8924
|
|
20240802,122000,859754750,25350,25350,25350,25350,0
|
|
20240802,121900,859754750,25350,25350,25350,25350,18
|
|
20240802,121800,859298450,25400,25450,25450,25400,15
|
|
20240802,121700,858917400,25450,25450,25450,25450,10
|
|
20240802,121600,858662900,25400,25400,25400,25400,120
|
|
20240802,121500,855614900,25450,25500,25500,25450,191
|
|
20240802,121400,850744450,25500,25500,25500,25500,0
|
|
20240802,121300,850744450,25500,25450,25500,25450,71
|
|
20240802,121200,848937450,25450,25450,25450,25450,14
|
|
20240802,121100,848581150,25500,25500,25500,25500,1
|
|
20240802,121000,848555650,25500,25500,25500,25500,2
|
|
20240802,120900,848504650,25450,25450,25450,25450,18
|
|
20240802,120800,848046550,25450,25450,25450,25450,0
|
|
20240802,120700,848046550,25450,25450,25450,25450,3
|
|
20240802,120600,847970200,25450,25450,25450,25450,10
|
|
20240802,120500,847715700,25450,25450,25450,25450,0
|
|
20240802,120400,847715700,25450,25450,25450,25450,36
|
|
20240802,120300,846799500,25400,25400,25400,25400,35
|
|
20240802,120200,845910500,25500,25500,25500,25500,1
|
|
20240802,120100,845885000,25500,25500,25500,25500,1
|
|
20240802,120000,845859500,25450,25450,25450,25450,157
|
|
20240802,115900,841863850,25500,25500,25500,25500,0
|
|
20240802,115800,841863850,25500,25500,25500,25500,1
|
|
20240802,115700,841838350,25400,25400,25400,25400,13
|
|
20240802,115600,841508150,25450,25400,25450,25400,51
|
|
20240802,115500,840212700,25300,25300,25300,25300,1
|
|
20240802,115400,840187400,25400,25350,25400,25350,18
|
|
20240802,115300,839731050,25400,25400,25400,25400,1
|
|
20240802,115200,839705650,25350,25400,25400,25350,216
|
|
20240802,115100,834230000,25350,25350,25350,25350,13
|
|
20240802,115000,833900450,25400,25400,25400,25400,3
|
|
20240802,114900,833824250,25350,25350,25350,25350,0
|
|
20240802,114800,833824250,25350,25400,25400,25350,15
|
|
20240802,114700,833443950,25350,25350,25350,25350,0
|
|
20240802,114600,833443950,25350,25300,25350,25300,776
|
|
20240802,114500,813809300,25300,25400,25400,25300,501
|
|
20240802,114400,801109750,25350,25350,25350,25350,117
|
|
20240802,114300,798143800,25350,25350,25350,25350,1708
|
|
20240802,114200,754846000,25450,25450,25450,25450,0
|
|
20240802,114100,754846000,25450,25450,25450,25450,1
|
|
20240802,114000,754820550,25400,25400,25400,25400,39
|
|
20240802,113900,753829950,25400,25400,25400,25400,1
|
|
20240802,113800,753804550,25400,25350,25400,25350,35
|
|
20240802,113700,752915800,25350,25350,25350,25350,21
|
|
20240802,113600,752383450,25400,25350,25400,25350,101
|
|
20240802,113500,749823050,25400,25400,25400,25400,0
|
|
20240802,113400,749823050,25400,25400,25400,25400,7
|
|
20240802,113300,749645250,25400,25350,25400,25350,18
|
|
20240802,113200,749188900,25400,25400,25400,25400,424
|
|
20240802,113100,738419300,25400,25400,25400,25400,6
|
|
20240802,113000,738266900,25350,25350,25350,25350,33
|
|
20240802,112900,737430350,25350,25350,25350,25350,0
|
|
20240802,112800,737430350,25350,25350,25350,25350,0
|
|
20240802,112700,737430350,25350,25350,25350,25350,17
|
|
20240802,112600,736999400,25400,25400,25400,25400,612
|
|
20240802,112500,721454600,25400,25400,25450,25400,511
|
|
20240802,112400,708472700,25400,25400,25400,25400,13
|
|
20240802,112300,708142500,25450,25450,25450,25450,1
|
|
20240802,112200,708117050,25450,25400,25450,25400,27
|
|
20240802,112100,707430150,25450,25450,25450,25450,1
|
|
20240802,112000,707404700,25500,25500,25500,25500,3
|
|
20240802,111900,707328200,25500,25500,25500,25500,9
|
|
20240802,111800,707098700,25500,25450,25500,25450,56
|
|
20240802,111700,705673350,25500,25450,25500,25450,59
|
|
20240802,111600,704171500,25450,25400,25450,25400,60
|
|
20240802,111500,702647350,25400,25400,25400,25400,0
|
|
20240802,111400,702647350,25400,25400,25400,25400,18
|
|
20240802,111300,702190150,25400,25450,25500,25400,1105
|
|
20240802,111200,674069250,25450,25450,25450,25450,13
|
|
20240802,111100,673738400,25450,25450,25450,25450,15
|
|
20240802,111000,673356650,25500,25500,25500,25500,1
|
|
20240802,110900,673331150,25450,25450,25450,25450,115
|
|
20240802,110800,670404400,25450,25450,25450,25450,170
|
|
20240802,110700,666077900,25450,25450,25450,25450,0
|
|
20240802,110600,666077900,25450,25400,25450,25400,356
|
|
20240802,110500,657018500,25450,25500,25500,25450,1254
|
|
20240802,110400,625094100,25500,25500,25500,25500,31
|
|
20240802,110300,624303600,25500,25500,25500,25500,356
|
|
20240802,110200,615225600,25500,25500,25500,25500,14
|
|
20240802,110100,614868600,25550,25500,25550,25500,79
|
|
20240802,110000,612851000,25550,25600,25600,25550,3234
|
|
20240802,105900,530213350,25650,25650,25650,25650,0
|
|
20240802,105800,530213350,25650,25650,25650,25650,20
|
|
20240802,105700,529700350,25650,25650,25650,25650,2
|
|
20240802,105600,529649050,25600,25650,25650,25600,15
|
|
20240802,105500,529265000,25650,25600,25650,25600,2
|
|
20240802,105400,529213750,25650,25650,25650,25650,2
|
|
20240802,105300,529162450,25600,25600,25600,25600,27
|
|
20240802,105200,528471250,25600,25550,25600,25550,137
|
|
20240802,105100,524968250,25550,25550,25550,25550,10
|
|
20240802,105000,524712750,25550,25550,25550,25550,30
|
|
20240802,104900,523946250,25550,25550,25550,25550,0
|
|
20240802,104800,523946250,25550,25500,25550,25500,57
|
|
20240802,104700,522490950,25550,25550,25550,25550,2
|
|
20240802,104600,522439850,25550,25550,25550,25550,0
|
|
20240802,104500,522439850,25550,25550,25550,25550,0
|
|
20240802,104400,522439850,25550,25550,25550,25550,20
|
|
20240802,104300,521928850,25550,25550,25550,25550,0
|
|
20240802,104200,521928850,25550,25550,25550,25550,0
|
|
20240802,104100,521928850,25550,25600,25600,25550,35
|
|
20240802,104000,521033500,25550,25550,25550,25550,0
|
|
20240802,103900,521033500,25550,25550,25550,25550,4
|
|
20240802,103800,520931300,25500,25500,25500,25500,16
|
|
20240802,103700,520523300,25500,25500,25500,25500,30
|
|
20240802,103600,519758300,25500,25500,25500,25500,99
|
|
20240802,103500,517233800,25450,25450,25450,25450,16
|
|
20240802,103400,516826600,25500,25500,25500,25500,163
|
|
20240802,103300,512670100,25500,25500,25500,25500,42
|
|
20240802,103200,511599100,25500,25500,25500,25500,38
|
|
20240802,103100,510630100,25500,25500,25500,25500,0
|
|
20240802,103000,510630100,25500,25500,25500,25500,0
|
|
20240802,102900,510630100,25500,25550,25550,25500,16
|
|
20240802,102800,510222050,25500,25500,25500,25500,0
|
|
20240802,102700,510222050,25500,25500,25500,25500,69
|
|
20240802,102600,508462550,25500,25550,25550,25500,334
|
|
20240802,102500,499929350,25600,25600,25600,25600,0
|
|
20240802,102400,499929350,25600,25600,25600,25600,0
|
|
20240802,102300,499929350,25600,25550,25600,25550,23
|
|
20240802,102200,499341350,25600,25600,25600,25600,1
|
|
20240802,102100,499315750,25550,25550,25550,25550,13
|
|
20240802,102000,498983600,25550,25650,25650,25550,9
|
|
20240802,101900,498753550,25600,25600,25600,25600,21
|
|
20240802,101800,498215950,25600,25600,25600,25600,0
|
|
20240802,101700,498215950,25600,25600,25650,25600,28
|
|
20240802,101600,497498950,25650,25600,25650,25600,22
|
|
20240802,101500,496934800,25600,25600,25600,25600,3
|
|
20240802,101400,496858000,25650,25650,25650,25600,54
|
|
20240802,101300,495473000,25600,25600,25600,25600,28
|
|
20240802,101200,494756200,25600,25600,25600,25600,5
|
|
20240802,101100,494628200,25550,25550,25550,25550,30
|
|
20240802,101000,493861700,25550,25550,25550,25500,25
|
|
20240802,100900,493223450,25500,25500,25500,25500,0
|
|
20240802,100800,493223450,25500,25500,25500,25500,0
|
|
20240802,100700,493223450,25500,25500,25500,25500,50
|
|
20240802,100600,491948450,25500,25450,25500,25450,365
|
|
20240802,100500,482659150,25450,25450,25450,25450,0
|
|
20240802,100400,482659150,25450,25450,25500,25450,27
|
|
20240802,100300,481971950,25450,25400,25450,25400,162
|
|
20240802,100200,477857000,25500,25350,25550,25250,467
|
|
20240802,100100,466049350,25400,25450,25450,25300,3971
|
|
20240802,100000,365450450,25450,25350,25450,25350,6
|
|
20240802,095900,365298250,25350,25400,25400,25350,539
|
|
20240802,095800,351632800,25400,25400,25450,25400,204
|
|
20240802,095700,346451150,25450,25500,25500,25450,847
|
|
20240802,095600,324892350,25500,25500,25500,25500,7
|
|
20240802,095500,324713850,25500,25500,25550,25500,8
|
|
20240802,095400,324509700,25500,25500,25500,25500,19
|
|
20240802,095300,324025200,25500,25450,25500,25450,8
|
|
20240802,095200,323821300,25450,25450,25500,25450,7
|
|
20240802,095100,323643100,25500,25450,25500,25450,6
|
|
20240802,095000,323490350,25450,25500,25500,25450,5
|
|
20240802,094900,323363050,25500,25450,25500,25450,10
|
|
20240802,094800,323108100,25600,25500,25600,25500,412
|
|
20240802,094700,312582900,25500,25500,25500,25500,5
|
|
20240802,094600,312455400,25500,25500,25550,25500,22
|
|
20240802,094500,311894150,25500,25500,25550,25500,4
|
|
20240802,094400,311792100,25550,25500,25550,25500,5
|
|
20240802,094300,311664500,25500,25500,25550,25500,10
|
|
20240802,094200,311409200,25500,25550,25550,25500,9
|
|
20240802,094100,311179400,25500,25600,25600,25500,10
|
|
20240802,094000,310923600,25600,25500,25600,25500,147
|
|
20240802,093900,307168450,25500,25500,25550,25500,18
|
|
20240802,093800,306709100,25500,25550,25550,25500,6
|
|
20240802,093700,306556050,25500,25550,25550,25500,82
|
|
20240802,093600,304461100,25500,25550,25550,25450,55
|
|
20240802,093500,303060550,25450,25450,25450,25450,7
|
|
20240802,093400,302882400,25450,25450,25550,25450,97
|
|
20240802,093300,300411700,25450,25500,25500,25450,8
|
|
20240802,093200,300208000,25450,25450,25450,25450,4
|
|
20240802,093100,300106200,25450,25450,25450,25450,5
|
|
20240802,093000,299978950,25400,25450,25450,25400,151
|
|
20240802,092900,296136150,25450,25450,25450,25400,18
|
|
20240802,092800,295678150,25450,25400,25450,25400,96
|
|
20240802,092700,293239350,25400,25300,25400,25300,165
|
|
20240802,092600,289056700,25300,25400,25500,25200,2797
|
|
20240802,092500,218215300,25450,25500,25550,25450,1008
|
|
20240802,092400,192546950,25550,25500,25550,25500,8
|
|
20240802,092300,192342800,25500,25450,25500,25450,7
|
|
20240802,092200,192164400,25500,25650,25650,25450,2671
|
|
20240802,092100,123916400,25650,25700,25700,25650,471
|
|
20240802,092000,111821850,25700,25750,25750,25700,41
|
|
20240802,091900,110766250,25750,25750,25750,25750,41
|
|
20240802,091800,109710500,25750,25750,25750,25750,7
|
|
20240802,091700,109530250,25750,25750,25750,25750,130
|
|
20240802,091600,106182750,25750,25750,25750,25750,5
|
|
20240802,091500,106054000,25750,25750,25850,25750,261
|
|
20240802,091400,99316450,25750,25750,25750,25750,180
|
|
20240802,091300,94681450,25750,25800,25800,25750,25
|
|
20240802,091200,94036700,25750,25750,25750,25750,296
|
|
20240802,091100,86414700,25800,25850,25850,25800,597
|
|
20240802,091000,71011900,25850,25900,25900,25800,142
|
|
20240802,090900,67343200,25850,25850,25900,25800,327
|
|
20240802,090800,58889700,25900,25900,25950,25850,447
|
|
20240802,090700,47312850,25900,25900,25900,25900,6
|
|
20240802,090600,47157450,25900,25900,25950,25900,131
|
|
20240802,090500,43758300,25900,25850,25900,25850,119
|
|
20240802,090400,40676350,25850,25850,25850,25850,5
|
|
20240802,090300,40547100,25850,25850,25850,25800,59
|
|
20240802,090200,39022500,25850,25850,25900,25750,19
|
|
20240802,090100,38531400,25750,25750,25900,25700,657
|
|
20240802,090000,21571450,25800,25700,25800,25700,839
|