722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,205900,4526243650,22000,22000,22000,22000,2131
|
|
20240805,205800,4526243650,22000,22000,22000,22000,0
|
|
20240805,205700,4526243650,22000,22000,22000,22000,0
|
|
20240805,205600,4526243650,22000,22000,22000,22000,0
|
|
20240805,205500,4526243650,22000,22000,22000,22000,0
|
|
20240805,205400,4526243650,22000,22000,22000,22000,0
|
|
20240805,205300,4526243650,22000,22000,22000,22000,0
|
|
20240805,205200,4526243650,22000,22000,22000,22000,0
|
|
20240805,205100,4526243650,22000,22000,22000,22000,0
|
|
20240805,205000,4526243650,22000,22000,22000,22000,0
|
|
20240805,204900,4526243650,22000,22000,22000,22000,0
|
|
20240805,204800,4526243650,22000,22000,22000,22000,0
|
|
20240805,204700,4526243650,22000,22000,22000,22000,0
|
|
20240805,204600,4526243650,22000,22000,22000,22000,0
|
|
20240805,204500,4526243650,22000,22000,22000,22000,0
|
|
20240805,204400,4526243650,22000,22000,22000,22000,0
|
|
20240805,204300,4526243650,22000,22000,22000,22000,0
|
|
20240805,204200,4526243650,22000,22000,22000,22000,0
|
|
20240805,204100,4526243650,22000,22000,22000,22000,0
|
|
20240805,204000,4526243650,22000,22000,22000,22000,0
|
|
20240805,203900,4526243650,22000,22000,22000,22000,0
|
|
20240805,203800,4526243650,22000,22000,22000,22000,0
|
|
20240805,203700,4526243650,22000,22000,22000,22000,0
|
|
20240805,203600,4526243650,22000,22000,22000,22000,0
|
|
20240805,203500,4526243650,22000,22000,22000,22000,0
|
|
20240805,203400,4526243650,22000,22000,22000,22000,0
|
|
20240805,203300,4526243650,22000,22000,22000,22000,0
|
|
20240805,203200,4526243650,22000,22000,22000,22000,0
|
|
20240805,203100,4526243650,22000,22000,22000,22000,0
|
|
20240805,203000,4526243650,22000,22000,22000,22000,0
|
|
20240805,202900,4526243650,22000,22000,22000,22000,2131
|
|
20240805,202800,4526243650,22000,22000,22000,22000,0
|
|
20240805,202700,4526243650,22000,22000,22000,22000,0
|
|
20240805,202600,4526243650,22000,22000,22000,22000,0
|
|
20240805,202500,4526243650,22000,22000,22000,22000,0
|
|
20240805,202400,4526243650,22000,22000,22000,22000,0
|
|
20240805,202300,4526243650,22000,22000,22000,22000,0
|
|
20240805,202200,4526243650,22000,22000,22000,22000,0
|
|
20240805,202100,4526243650,22000,22000,22000,22000,0
|
|
20240805,202000,4526243650,22000,22000,22000,22000,0
|
|
20240805,201900,4526243650,22000,22000,22000,22000,0
|
|
20240805,201800,4526243650,22000,22000,22000,22000,0
|
|
20240805,201700,4526243650,22000,22000,22000,22000,0
|
|
20240805,201600,4526243650,22000,22000,22000,22000,0
|
|
20240805,201500,4526243650,22000,22000,22000,22000,0
|
|
20240805,201400,4526243650,22000,22000,22000,22000,0
|
|
20240805,201300,4526243650,22000,22000,22000,22000,0
|
|
20240805,201200,4526243650,22000,22000,22000,22000,0
|
|
20240805,201100,4526243650,22000,22000,22000,22000,0
|
|
20240805,201000,4526243650,22000,22000,22000,22000,0
|
|
20240805,200900,4526243650,22000,22000,22000,22000,0
|
|
20240805,200800,4526243650,22000,22000,22000,22000,0
|
|
20240805,200700,4526243650,22000,22000,22000,22000,0
|
|
20240805,200600,4526243650,22000,22000,22000,22000,0
|
|
20240805,200500,4526243650,22000,22000,22000,22000,0
|
|
20240805,200400,4526243650,22000,22000,22000,22000,0
|
|
20240805,200300,4526243650,22000,22000,22000,22000,0
|
|
20240805,200200,4526243650,22000,22000,22000,22000,0
|
|
20240805,200100,4526243650,22000,22000,22000,22000,0
|
|
20240805,200000,4526243650,22000,22000,22000,22000,0
|
|
20240805,195900,4526243650,22000,22000,22000,22000,2131
|
|
20240805,195800,4526243650,22000,22000,22000,22000,0
|
|
20240805,195700,4526243650,22000,22000,22000,22000,0
|
|
20240805,195600,4526243650,22000,22000,22000,22000,0
|
|
20240805,195500,4526243650,22000,22000,22000,22000,0
|
|
20240805,195400,4526243650,22000,22000,22000,22000,0
|
|
20240805,195300,4526243650,22000,22000,22000,22000,0
|
|
20240805,195200,4526243650,22000,22000,22000,22000,0
|
|
20240805,195100,4526243650,22000,22000,22000,22000,0
|
|
20240805,195000,4526243650,22000,22000,22000,22000,0
|
|
20240805,194900,4526243650,22000,22000,22000,22000,0
|
|
20240805,194800,4526243650,22000,22000,22000,22000,0
|
|
20240805,194700,4526243650,22000,22000,22000,22000,0
|
|
20240805,194600,4526243650,22000,22000,22000,22000,0
|
|
20240805,194500,4526243650,22000,22000,22000,22000,0
|
|
20240805,194400,4526243650,22000,22000,22000,22000,0
|
|
20240805,194300,4526243650,22000,22000,22000,22000,0
|
|
20240805,194200,4526243650,22000,22000,22000,22000,0
|
|
20240805,194100,4526243650,22000,22000,22000,22000,0
|
|
20240805,194000,4526243650,22000,22000,22000,22000,0
|
|
20240805,193900,4526243650,22000,22000,22000,22000,0
|
|
20240805,193800,4526243650,22000,22000,22000,22000,0
|
|
20240805,193700,4526243650,22000,22000,22000,22000,0
|
|
20240805,193600,4526243650,22000,22000,22000,22000,0
|
|
20240805,193500,4526243650,22000,22000,22000,22000,0
|
|
20240805,193400,4526243650,22000,22000,22000,22000,0
|
|
20240805,193300,4526243650,22000,22000,22000,22000,0
|
|
20240805,193200,4526243650,22000,22000,22000,22000,0
|
|
20240805,193100,4526243650,22000,22000,22000,22000,0
|
|
20240805,193000,4526243650,22000,22000,22000,22000,0
|
|
20240805,192900,4526243650,22000,22000,22000,22000,2131
|
|
20240805,192800,4526243650,22000,22000,22000,22000,0
|
|
20240805,192700,4526243650,22000,22000,22000,22000,0
|
|
20240805,192600,4526243650,22000,22000,22000,22000,0
|
|
20240805,192500,4526243650,22000,22000,22000,22000,0
|
|
20240805,192400,4526243650,22000,22000,22000,22000,0
|
|
20240805,192300,4526243650,22000,22000,22000,22000,0
|
|
20240805,192200,4526243650,22000,22000,22000,22000,0
|
|
20240805,192100,4526243650,22000,22000,22000,22000,0
|
|
20240805,192000,4526243650,22000,22000,22000,22000,0
|
|
20240805,191900,4526243650,22000,22000,22000,22000,0
|
|
20240805,191800,4526243650,22000,22000,22000,22000,0
|
|
20240805,191700,4526243650,22000,22000,22000,22000,0
|
|
20240805,191600,4526243650,22000,22000,22000,22000,0
|
|
20240805,191500,4526243650,22000,22000,22000,22000,0
|
|
20240805,191400,4526243650,22000,22000,22000,22000,0
|
|
20240805,191300,4526243650,22000,22000,22000,22000,0
|
|
20240805,191200,4526243650,22000,22000,22000,22000,0
|
|
20240805,191100,4526243650,22000,22000,22000,22000,0
|
|
20240805,191000,4526243650,22000,22000,22000,22000,0
|
|
20240805,190900,4526243650,22000,22000,22000,22000,0
|
|
20240805,190800,4526243650,22000,22000,22000,22000,0
|
|
20240805,190700,4526243650,22000,22000,22000,22000,0
|
|
20240805,190600,4526243650,22000,22000,22000,22000,0
|
|
20240805,190500,4526243650,22000,22000,22000,22000,0
|
|
20240805,190400,4526243650,22000,22000,22000,22000,0
|
|
20240805,190300,4526243650,22000,22000,22000,22000,0
|
|
20240805,190200,4526243650,22000,22000,22000,22000,0
|
|
20240805,190100,4526243650,22000,22000,22000,22000,0
|
|
20240805,190000,4526243650,22000,22000,22000,22000,0
|
|
20240805,185900,4526243650,22000,22000,22000,22000,2131
|
|
20240805,185800,4526243650,22000,22000,22000,22000,0
|
|
20240805,185700,4526243650,22000,22000,22000,22000,0
|
|
20240805,185600,4526243650,22000,22000,22000,22000,0
|
|
20240805,185500,4526243650,22000,22000,22000,22000,0
|
|
20240805,185400,4526243650,22000,22000,22000,22000,0
|
|
20240805,185300,4526243650,22000,22000,22000,22000,0
|
|
20240805,185200,4526243650,22000,22000,22000,22000,0
|
|
20240805,185100,4526243650,22000,22000,22000,22000,0
|
|
20240805,185000,4526243650,22000,22000,22000,22000,0
|
|
20240805,184900,4526243650,22000,22000,22000,22000,0
|
|
20240805,184800,4526243650,22000,22000,22000,22000,0
|
|
20240805,184700,4526243650,22000,22000,22000,22000,0
|
|
20240805,184600,4526243650,22000,22000,22000,22000,0
|
|
20240805,184500,4526243650,22000,22000,22000,22000,0
|
|
20240805,184400,4526243650,22000,22000,22000,22000,0
|
|
20240805,184300,4526243650,22000,22000,22000,22000,0
|
|
20240805,184200,4526243650,22000,22000,22000,22000,0
|
|
20240805,184100,4526243650,22000,22000,22000,22000,0
|
|
20240805,184000,4526243650,22000,22000,22000,22000,0
|
|
20240805,183900,4526243650,22000,22000,22000,22000,0
|
|
20240805,183800,4526243650,22000,22000,22000,22000,0
|
|
20240805,183700,4526243650,22000,22000,22000,22000,0
|
|
20240805,183600,4526243650,22000,22000,22000,22000,0
|
|
20240805,183500,4526243650,22000,22000,22000,22000,0
|
|
20240805,183400,4526243650,22000,22000,22000,22000,0
|
|
20240805,183300,4526243650,22000,22000,22000,22000,0
|
|
20240805,183200,4526243650,22000,22000,22000,22000,0
|
|
20240805,183100,4526243650,22000,22000,22000,22000,0
|
|
20240805,183000,4526243650,22000,22000,22000,22000,0
|
|
20240805,182900,4526243650,22000,22000,22000,22000,2131
|
|
20240805,182800,4526243650,22000,22000,22000,22000,0
|
|
20240805,182700,4526243650,22000,22000,22000,22000,0
|
|
20240805,182600,4526243650,22000,22000,22000,22000,0
|
|
20240805,182500,4526243650,22000,22000,22000,22000,0
|
|
20240805,182400,4526243650,22000,22000,22000,22000,0
|
|
20240805,182300,4526243650,22000,22000,22000,22000,0
|
|
20240805,182200,4526243650,22000,22000,22000,22000,0
|
|
20240805,182100,4526243650,22000,22000,22000,22000,0
|
|
20240805,182000,4526243650,22000,22000,22000,22000,0
|
|
20240805,181900,4526243650,22000,22000,22000,22000,0
|
|
20240805,181800,4526243650,22000,22000,22000,22000,0
|
|
20240805,181700,4526243650,22000,22000,22000,22000,0
|
|
20240805,181600,4526243650,22000,22000,22000,22000,0
|
|
20240805,181500,4526243650,22000,22000,22000,22000,0
|
|
20240805,181400,4526243650,22000,22000,22000,22000,0
|
|
20240805,181300,4526243650,22000,22000,22000,22000,0
|
|
20240805,181200,4526243650,22000,22000,22000,22000,0
|
|
20240805,181100,4526243650,22000,22000,22000,22000,0
|
|
20240805,181000,4526243650,22000,22000,22000,22000,0
|
|
20240805,180900,4526243650,22000,22000,22000,22000,0
|
|
20240805,180800,4526243650,22000,22000,22000,22000,0
|
|
20240805,180700,4526243650,22000,22000,22000,22000,0
|
|
20240805,180600,4526243650,22000,22000,22000,22000,0
|
|
20240805,180500,4526243650,22000,22000,22000,22000,0
|
|
20240805,180400,4526243650,22000,22000,22000,22000,0
|
|
20240805,180300,4526243650,22000,22000,22000,22000,0
|
|
20240805,180200,4526243650,22000,22000,22000,22000,0
|
|
20240805,180100,4526243650,22000,22000,22000,22000,0
|
|
20240805,180000,4526243650,22000,22000,22000,22000,0
|
|
20240805,175900,4526243650,22000,22000,22000,22000,2131
|
|
20240805,175800,4526243650,22000,22000,22000,22000,0
|
|
20240805,175700,4526243650,22000,22000,22000,22000,0
|
|
20240805,175600,4526243650,22000,22000,22000,22000,0
|
|
20240805,175500,4526243650,22000,22000,22000,22000,0
|
|
20240805,175400,4526243650,22000,22000,22000,22000,0
|
|
20240805,175300,4526243650,22000,22000,22000,22000,0
|
|
20240805,175200,4526243650,22000,22000,22000,22000,0
|
|
20240805,175100,4526243650,22000,22000,22000,22000,0
|
|
20240805,175000,4526243650,22000,22000,22000,22000,0
|
|
20240805,174900,4526243650,22000,22000,22000,22000,0
|
|
20240805,174800,4526243650,22000,22000,22000,22000,0
|
|
20240805,174700,4526243650,22000,22000,22000,22000,0
|
|
20240805,174600,4526243650,22000,22000,22000,22000,0
|
|
20240805,174500,4526243650,22000,22000,22000,22000,0
|
|
20240805,174400,4526243650,22000,22000,22000,22000,0
|
|
20240805,174300,4526243650,22000,22000,22000,22000,0
|
|
20240805,174200,4526243650,22000,22000,22000,22000,0
|
|
20240805,174100,4526243650,22000,22000,22000,22000,0
|
|
20240805,174000,4526243650,22000,22000,22000,22000,0
|
|
20240805,173900,4526243650,22000,22000,22000,22000,0
|
|
20240805,173800,4526243650,22000,22000,22000,22000,0
|
|
20240805,173700,4526243650,22000,22000,22000,22000,0
|
|
20240805,173600,4526243650,22000,22000,22000,22000,0
|
|
20240805,173500,4526243650,22000,22000,22000,22000,0
|
|
20240805,173400,4526243650,22000,22000,22000,22000,0
|
|
20240805,173300,4526243650,22000,22000,22000,22000,0
|
|
20240805,173200,4526243650,22000,22000,22000,22000,0
|
|
20240805,173100,4526243650,22000,22000,22000,22000,0
|
|
20240805,173000,4526243650,22000,22000,22000,22000,0
|
|
20240805,172900,4526243650,22000,22000,22000,22000,2131
|
|
20240805,172800,4526243650,22000,22000,22000,22000,0
|
|
20240805,172700,4526243650,22000,22000,22000,22000,0
|
|
20240805,172600,4526243650,22000,22000,22000,22000,0
|
|
20240805,172500,4526243650,22000,22000,22000,22000,0
|
|
20240805,172400,4526243650,22000,22000,22000,22000,0
|
|
20240805,172300,4526243650,22000,22000,22000,22000,0
|
|
20240805,172200,4526243650,22000,22000,22000,22000,0
|
|
20240805,172100,4526243650,22000,22000,22000,22000,0
|
|
20240805,172000,4526243650,22000,22000,22000,22000,0
|
|
20240805,171900,4526243650,22000,22000,22000,22000,0
|
|
20240805,171800,4526243650,22000,22000,22000,22000,0
|
|
20240805,171700,4526243650,22000,22000,22000,22000,0
|
|
20240805,171600,4526243650,22000,22000,22000,22000,0
|
|
20240805,171500,4526243650,22000,22000,22000,22000,0
|
|
20240805,171400,4526243650,22000,22000,22000,22000,0
|
|
20240805,171300,4526243650,22000,22000,22000,22000,0
|
|
20240805,171200,4526243650,22000,22000,22000,22000,0
|
|
20240805,171100,4526243650,22000,22000,22000,22000,0
|
|
20240805,171000,4526243650,22000,22000,22000,22000,0
|
|
20240805,170900,4526243650,22000,22000,22000,22000,0
|
|
20240805,170800,4526243650,22000,22000,22000,22000,0
|
|
20240805,170700,4526243650,22000,22000,22000,22000,0
|
|
20240805,170600,4526243650,22000,22000,22000,22000,0
|
|
20240805,170500,4526243650,22000,22000,22000,22000,0
|
|
20240805,170400,4526243650,22000,22000,22000,22000,0
|
|
20240805,170300,4526243650,22000,22000,22000,22000,0
|
|
20240805,170200,4526243650,22000,22000,22000,22000,0
|
|
20240805,170100,4526243650,22000,22000,22000,22000,0
|
|
20240805,170000,4526243650,22000,22000,22000,22000,0
|
|
20240805,165900,4526243650,22000,22000,22000,22000,2131
|
|
20240805,165800,4526243650,22000,22000,22000,22000,0
|
|
20240805,165700,4526243650,22000,22000,22000,22000,0
|
|
20240805,165600,4526243650,22000,22000,22000,22000,0
|
|
20240805,165500,4526243650,22000,22000,22000,22000,0
|
|
20240805,165400,4526243650,22000,22000,22000,22000,0
|
|
20240805,165300,4526243650,22000,22000,22000,22000,0
|
|
20240805,165200,4526243650,22000,22000,22000,22000,0
|
|
20240805,165100,4526243650,22000,22000,22000,22000,0
|
|
20240805,165000,4526243650,22000,22000,22000,22000,0
|
|
20240805,164900,4526243650,22000,22000,22000,22000,0
|
|
20240805,164800,4526243650,22000,22000,22000,22000,0
|
|
20240805,164700,4526243650,22000,22000,22000,22000,0
|
|
20240805,164600,4526243650,22000,22000,22000,22000,0
|
|
20240805,164500,4526243650,22000,22000,22000,22000,0
|
|
20240805,164400,4526243650,22000,22000,22000,22000,0
|
|
20240805,164300,4526243650,22000,22000,22000,22000,0
|
|
20240805,164200,4526243650,22000,22000,22000,22000,0
|
|
20240805,164100,4526243650,22000,22000,22000,22000,0
|
|
20240805,164000,4526243650,22000,22000,22000,22000,0
|
|
20240805,163900,4526243650,22000,22000,22000,22000,0
|
|
20240805,163800,4526243650,22000,22000,22000,22000,0
|
|
20240805,163700,4526243650,22000,22000,22000,22000,0
|
|
20240805,163600,4526243650,22000,22000,22000,22000,0
|
|
20240805,163500,4526243650,22000,22000,22000,22000,0
|
|
20240805,163400,4526243650,22000,22000,22000,22000,0
|
|
20240805,163300,4526243650,22000,22000,22000,22000,0
|
|
20240805,163200,4526243650,22000,22000,22000,22000,0
|
|
20240805,163100,4526243650,22000,22000,22000,22000,0
|
|
20240805,163000,4526243650,22000,22000,22000,22000,0
|
|
20240805,162900,4526243650,22000,22000,22000,22000,2131
|
|
20240805,162800,4526243650,22000,22000,22000,22000,0
|
|
20240805,162700,4526243650,22000,22000,22000,22000,0
|
|
20240805,162600,4526243650,22000,22000,22000,22000,0
|
|
20240805,162500,4526243650,22000,22000,22000,22000,0
|
|
20240805,162400,4526243650,22000,22000,22000,22000,0
|
|
20240805,162300,4526243650,22000,22000,22000,22000,0
|
|
20240805,162200,4526243650,22000,22000,22000,22000,0
|
|
20240805,162100,4526243650,22000,22000,22000,22000,0
|
|
20240805,162000,4526243650,22000,22000,22000,22000,0
|
|
20240805,161900,4526243650,22000,22000,22000,22000,0
|
|
20240805,161800,4526243650,22000,22000,22000,22000,0
|
|
20240805,161700,4526243650,22000,22000,22000,22000,0
|
|
20240805,161600,4526243650,22000,22000,22000,22000,0
|
|
20240805,161500,4526243650,22000,22000,22000,22000,0
|
|
20240805,161400,4526243650,22000,22000,22000,22000,0
|
|
20240805,161300,4526243650,22000,22000,22000,22000,0
|
|
20240805,161200,4526243650,22000,22000,22000,22000,0
|
|
20240805,161100,4526243650,22000,22000,22000,22000,0
|
|
20240805,161000,4526243650,22000,22000,22000,22000,0
|
|
20240805,160900,4526243650,22000,22000,22000,22000,0
|
|
20240805,160800,4526243650,22000,22000,22000,22000,0
|
|
20240805,160700,4526243650,22000,22000,22000,22000,0
|
|
20240805,160600,4526243650,22000,22000,22000,22000,0
|
|
20240805,160500,4526243650,22000,22000,22000,22000,0
|
|
20240805,160400,4526243650,22000,22000,22000,22000,0
|
|
20240805,160300,4526243650,22000,22000,22000,22000,0
|
|
20240805,160200,4526243650,22000,22000,22000,22000,0
|
|
20240805,160100,4526243650,22000,22000,22000,22000,0
|
|
20240805,160000,4526243650,22000,22000,22000,22000,0
|
|
20240805,155900,4526243650,22000,22000,22000,22000,2131
|
|
20240805,155800,4526243650,22000,22000,22000,22000,0
|
|
20240805,155700,4526243650,22000,22000,22000,22000,0
|
|
20240805,155600,4526243650,22000,22000,22000,22000,0
|
|
20240805,155500,4526243650,22000,22000,22000,22000,0
|
|
20240805,155400,4526243650,22000,22000,22000,22000,0
|
|
20240805,155300,4526243650,22000,22000,22000,22000,0
|
|
20240805,155200,4526243650,22000,22000,22000,22000,0
|
|
20240805,155100,4526243650,22000,22000,22000,22000,0
|
|
20240805,155000,4526243650,22000,22000,22000,22000,0
|
|
20240805,154900,4526243650,22000,22000,22000,22000,0
|
|
20240805,154800,4526243650,22000,22000,22000,22000,0
|
|
20240805,154700,4526243650,22000,22000,22000,22000,0
|
|
20240805,154600,4526243650,22000,22000,22000,22000,0
|
|
20240805,154500,4526243650,22000,22000,22000,22000,0
|
|
20240805,154400,4526243650,22000,22000,22000,22000,0
|
|
20240805,154300,4526243650,22000,22000,22000,22000,0
|
|
20240805,154200,4526243650,22000,22000,22000,22000,0
|
|
20240805,154100,4526243650,22000,22000,22000,22000,0
|
|
20240805,154000,4526243650,22000,22000,22000,22000,0
|
|
20240805,153900,4526243650,22000,22000,22000,22000,0
|
|
20240805,153800,4526243650,22000,22000,22000,22000,0
|
|
20240805,153700,4526243650,22000,22000,22000,22000,0
|
|
20240805,153600,4526243650,22000,22000,22000,22000,0
|
|
20240805,153500,4526243650,22000,22000,22000,22000,0
|
|
20240805,153400,4526243650,22000,22000,22000,22000,0
|
|
20240805,153300,4526243650,22000,22000,22000,22000,0
|
|
20240805,153200,4526243650,22000,22000,22000,22000,0
|
|
20240805,153100,4526243650,22000,22000,22000,22000,0
|
|
20240805,153000,4526243650,22000,22000,22000,22000,2131
|
|
20240805,152900,4479361650,21850,21850,21850,21850,0
|
|
20240805,152800,4479361650,21850,21850,21850,21850,0
|
|
20240805,152700,4479361650,21850,21850,21850,21850,0
|
|
20240805,152600,4479361650,21850,21850,21850,21850,0
|
|
20240805,152500,4479361650,21850,21850,21850,21850,0
|
|
20240805,152400,4479361650,21850,21850,21850,21850,0
|
|
20240805,152300,4479361650,21850,21850,21850,21850,0
|
|
20240805,152200,4479361650,21850,21850,21850,21850,0
|
|
20240805,152100,4479361650,21850,21850,21850,21850,0
|
|
20240805,152000,4479361650,21850,21850,21850,21850,0
|
|
20240805,151900,4479361650,21850,22050,22050,21850,1735
|
|
20240805,151800,4441198450,22050,22050,22050,22000,339
|
|
20240805,151700,4433724400,22000,22050,22050,21800,427
|
|
20240805,151600,4424356500,22050,21750,22050,21650,2269
|
|
20240805,151500,4374898700,21750,21750,21850,21600,1925
|
|
20240805,151400,4332980300,21750,21850,21950,21750,922
|
|
20240805,151300,4312876550,21800,21750,21850,21650,1935
|
|
20240805,151200,4270857200,21800,21800,21850,21750,597
|
|
20240805,151100,4257861800,21800,21650,21800,21650,187
|
|
20240805,151000,4253792000,21800,21750,21800,21650,1041
|
|
20240805,150900,4231163350,21800,21850,21850,21700,610
|
|
20240805,150800,4217920800,21700,21900,21900,21700,454
|
|
20240805,150700,4208035950,21750,21800,21800,21750,193
|
|
20240805,150600,4203828750,21850,21900,21900,21850,182
|
|
20240805,150500,4199848900,21900,21950,22000,21850,595
|
|
20240805,150400,4186808400,21950,22250,22250,21950,1306
|
|
20240805,150300,4157958350,22250,22300,22450,22100,200
|
|
20240805,150200,4153499850,22200,22100,22450,22050,267
|
|
20240805,150100,4147577650,22000,21850,22000,21850,1294
|
|
20240805,150000,4119234450,21850,21650,21900,21650,1093
|
|
20240805,145900,4095363550,21800,21600,21850,21550,697
|
|
20240805,145800,4080254450,21600,21400,21700,21400,891
|
|
20240805,145700,4061027450,21450,21450,21500,21350,1616
|
|
20240805,145600,4026385500,21350,21350,21400,21350,765
|
|
20240805,145500,4010042950,21400,21400,21400,21350,697
|
|
20240805,145400,3995134700,21350,21450,21500,21350,1461
|
|
20240805,145300,3963860200,21450,21350,21450,21300,1567
|
|
20240805,145200,3930321550,21400,21500,21500,21300,2893
|
|
20240805,145100,3868332400,21500,21650,21700,21500,2273
|
|
20240805,145000,3819217000,21650,21700,21800,21650,2739
|
|
20240805,144900,3759745950,21650,22000,22000,21650,3769
|
|
20240805,144800,3677238750,21950,22100,22150,21950,2727
|
|
20240805,144700,3617102750,22150,22200,22200,22150,1252
|
|
20240805,144600,3589340150,22250,22250,22250,22200,570
|
|
20240805,144500,3576682000,22200,22400,22400,22200,1988
|
|
20240805,144400,3532385600,22400,22500,22500,22400,5556
|
|
20240805,144300,3407420400,22600,22600,22600,22600,0
|
|
20240805,144200,3407420400,22600,22600,22600,22600,0
|
|
20240805,144100,3407420400,22600,22600,22600,22600,0
|
|
20240805,144000,3407420400,22600,22600,22600,22600,0
|
|
20240805,143900,3407420400,22600,22600,22600,22600,0
|
|
20240805,143800,3407420400,22600,22600,22600,22600,0
|
|
20240805,143700,3407420400,22600,22600,22600,22600,0
|
|
20240805,143600,3407420400,22600,22600,22600,22600,0
|
|
20240805,143500,3407420400,22600,22600,22600,22600,0
|
|
20240805,143400,3407420400,22600,22600,22600,22600,0
|
|
20240805,143300,3407420400,22600,22600,22600,22600,0
|
|
20240805,143200,3407420400,22600,22600,22600,22600,0
|
|
20240805,143100,3407420400,22600,22600,22600,22600,0
|
|
20240805,143000,3407420400,22600,22600,22600,22600,0
|
|
20240805,142900,3407420400,22600,22600,22600,22600,0
|
|
20240805,142800,3407420400,22600,22600,22600,22600,0
|
|
20240805,142700,3407420400,22600,22600,22600,22600,0
|
|
20240805,142600,3407420400,22600,22600,22600,22600,0
|
|
20240805,142500,3407420400,22600,22600,22600,22600,0
|
|
20240805,142400,3407420400,22600,22600,22600,22600,0
|
|
20240805,142300,3407420400,22600,22600,22600,22600,0
|
|
20240805,142200,3407420400,22600,22600,22600,22600,0
|
|
20240805,142100,3407420400,22600,22600,22600,22600,0
|
|
20240805,142000,3407420400,22600,22600,22600,22600,0
|
|
20240805,141900,3407420400,22600,22600,22600,22600,0
|
|
20240805,141800,3407420400,22600,22600,22600,22600,0
|
|
20240805,141700,3407420400,22600,22600,22600,22600,0
|
|
20240805,141600,3407420400,22600,22600,22600,22600,0
|
|
20240805,141500,3407420400,22600,22600,22600,22600,0
|
|
20240805,141400,3407420400,22600,22600,22600,22550,5
|
|
20240805,141300,3407307550,22550,22600,22600,22550,255
|
|
20240805,141200,3401549650,22600,22600,22600,22550,204
|
|
20240805,141100,3396948100,22550,22600,22600,22550,184
|
|
20240805,141000,3392789800,22600,22600,22650,22600,227
|
|
20240805,140900,3387659000,22650,22700,22700,22600,978
|
|
20240805,140800,3365506600,22650,22650,22700,22650,121
|
|
20240805,140700,3362764850,22650,22700,22750,22650,1110
|
|
20240805,140600,3337576250,22700,22700,22700,22700,99
|
|
20240805,140500,3335328950,22700,22700,22750,22700,222
|
|
20240805,140400,3330283200,22700,22700,22700,22700,11
|
|
20240805,140300,3330033500,22750,22700,22750,22700,86
|
|
20240805,140200,3328077850,22650,22750,22750,22650,1417
|
|
20240805,140100,3295917200,22700,22750,22750,22700,379
|
|
20240805,140000,3287309650,22750,22750,22800,22750,305
|
|
20240805,135900,3280370250,22750,22700,22750,22700,70
|
|
20240805,135800,3278780100,22700,22700,22750,22700,200
|
|
20240805,135700,3274237900,22700,22850,22850,22650,3337
|
|
20240805,135600,3198279350,22800,22850,22850,22800,1241
|
|
20240805,135500,3169942700,22850,22850,22900,22850,213
|
|
20240805,135400,3165074100,22850,22900,22900,22850,63
|
|
20240805,135300,3163634250,22900,22850,22900,22800,195
|
|
20240805,135200,3159174350,22800,22900,22900,22800,792
|
|
20240805,135100,3141099500,22850,22900,22900,22850,139
|
|
20240805,135000,3137923100,22850,22900,22900,22850,352
|
|
20240805,134900,3129879550,22850,22900,22900,22850,110
|
|
20240805,134800,3127365450,22900,22850,22900,22800,924
|
|
20240805,134700,3106256550,22850,22900,22950,22800,1228
|
|
20240805,134600,3078196200,22900,22900,22950,22850,397
|
|
20240805,134500,3069104900,22950,22900,22950,22850,174
|
|
20240805,134400,3065120600,22900,22950,23000,22850,1310
|
|
20240805,134300,3035110050,22950,22950,23000,22900,170
|
|
20240805,134200,3031210150,22950,22950,23000,22950,103
|
|
20240805,134100,3028845650,22950,22950,23000,22950,48
|
|
20240805,134000,3027742800,22950,22950,22950,22950,579
|
|
20240805,133900,3014454750,22950,22950,23000,22950,312
|
|
20240805,133800,3007294200,22950,23050,23050,22950,37
|
|
20240805,133700,3006443450,23000,23050,23050,23000,2139
|
|
20240805,133600,2957246300,23000,23000,23050,23000,179
|
|
20240805,133500,2953129050,23050,23000,23050,23000,88
|
|
20240805,133400,2951104450,23000,23050,23100,23000,648
|
|
20240805,133300,2936190100,23050,23050,23100,23050,130
|
|
20240805,133200,2933193450,23050,23050,23100,23050,57
|
|
20240805,133100,2931879300,23100,23050,23100,23050,75
|
|
20240805,133000,2930150350,23050,23100,23100,23050,95
|
|
20240805,132900,2927959600,23050,23100,23100,23050,157
|
|
20240805,132800,2924338950,23050,23100,23150,23050,48
|
|
20240805,132700,2923230300,23100,23050,23100,23050,65
|
|
20240805,132600,2921730550,23050,23050,23150,23050,330
|
|
20240805,132500,2914110500,23050,23050,23100,23000,449
|
|
20240805,132400,2903762950,23000,23050,23100,23000,2646
|
|
20240805,132300,2842773900,23050,23050,23100,23050,60
|
|
20240805,132200,2841389000,23050,23050,23050,23050,78
|
|
20240805,132100,2839591100,23100,23050,23100,23050,91
|
|
20240805,132000,2837491550,23050,23050,23100,23050,58
|
|
20240805,131900,2836154600,23050,23100,23100,23050,192
|
|
20240805,131800,2831721300,23100,23100,23100,23100,36
|
|
20240805,131700,2830889700,23100,23100,23100,23100,73
|
|
20240805,131600,2829203400,23100,23100,23100,23100,177
|
|
20240805,131500,2825114700,23100,23100,23100,23100,243
|
|
20240805,131400,2819501400,23100,23150,23150,23100,97
|
|
20240805,131300,2817258400,23100,23100,23150,23100,113
|
|
20240805,131200,2814645450,23100,23150,23200,23100,1724
|
|
20240805,131100,2774818550,23100,23100,23150,23100,214
|
|
20240805,131000,2769873050,23100,23100,23150,23100,155
|
|
20240805,130900,2766292100,23100,23150,23150,23100,94
|
|
20240805,130800,2764119200,23100,23100,23150,23100,269
|
|
20240805,130700,2757895300,23100,23150,23150,23100,259
|
|
20240805,130600,2751912100,23100,23050,23100,23050,975
|
|
20240805,130500,2729391650,23050,23050,23050,23050,39
|
|
20240805,130400,2728492700,23050,23050,23050,23050,77
|
|
20240805,130300,2726717850,23050,23050,23100,23050,59
|
|
20240805,130200,2725357750,23050,23050,23050,23050,205
|
|
20240805,130100,2720632500,23050,23100,23100,23050,452
|
|
20240805,130000,2710193550,23100,23100,23150,23100,40
|
|
20240805,125900,2709269450,23100,23100,23150,23100,166
|
|
20240805,125800,2705430500,23100,23100,23100,23100,166
|
|
20240805,125700,2701595900,23100,23150,23150,23100,336
|
|
20240805,125600,2693829600,23150,23150,23150,23100,87
|
|
20240805,125500,2691817350,23150,23050,23200,23050,82
|
|
20240805,125400,2689920800,23050,23100,23100,23050,209
|
|
20240805,125300,2685100600,23100,23200,23200,23100,82
|
|
20240805,125200,2683203850,23200,23050,23250,23050,274
|
|
20240805,125100,2676854600,23050,23100,23150,23050,358
|
|
20240805,125000,2668584800,23100,23100,23150,23100,165
|
|
20240805,124900,2664773150,23100,23150,23150,23100,93
|
|
20240805,124800,2662624550,23100,23100,23150,23100,190
|
|
20240805,124700,2658235400,23100,23100,23150,23100,45
|
|
20240805,124600,2657195750,23100,23150,23150,23100,58
|
|
20240805,124500,2655855500,23100,23150,23150,23100,143
|
|
20240805,124400,2652551850,23100,23100,23100,23100,43
|
|
20240805,124300,2651558550,23100,23100,23100,23100,87
|
|
20240805,124200,2649548850,23100,23100,23150,23100,121
|
|
20240805,124100,2646753700,23100,23100,23100,23100,160
|
|
20240805,124000,2643057700,23100,23100,23100,23100,83
|
|
20240805,123900,2641140400,23150,23100,23150,23100,75
|
|
20240805,123800,2639407850,23100,23150,23200,23100,289
|
|
20240805,123700,2632729750,23150,23100,23150,23100,23
|
|
20240805,123600,2632197450,23150,23150,23200,23150,68
|
|
20240805,123500,2630623200,23150,23100,23150,23100,146
|
|
20240805,123400,2627246550,23100,23150,23150,23100,62
|
|
20240805,123300,2625814200,23150,23100,23150,23100,74
|
|
20240805,123200,2624104700,23100,23100,23150,23100,52
|
|
20240805,123100,2622902850,23100,23100,23150,23100,69
|
|
20240805,123000,2621308250,23100,23100,23150,23100,90
|
|
20240805,122900,2619228400,23100,23150,23200,23100,130
|
|
20240805,122800,2616220050,23150,23150,23200,23150,41
|
|
20240805,122700,2615270850,23150,23200,23200,23150,67
|
|
20240805,122600,2613719600,23150,23150,23150,23150,44
|
|
20240805,122500,2612701000,23150,23150,23150,23150,73
|
|
20240805,122400,2611011050,23150,23150,23150,23150,80
|
|
20240805,122300,2609159050,23150,23100,23150,23100,60
|
|
20240805,122200,2607772000,23150,23200,23250,23100,72
|
|
20240805,122100,2606100850,23100,23100,23150,23100,122
|
|
20240805,122000,2603278700,23100,23100,23150,23100,244
|
|
20240805,121900,2597639450,23100,23100,23150,23100,114
|
|
20240805,121800,2595005900,23100,23100,23150,23100,86
|
|
20240805,121700,2593018550,23100,23100,23150,23100,72
|
|
20240805,121600,2591354550,23150,23100,23150,23100,227
|
|
20240805,121500,2586101650,23150,23100,23150,23100,118
|
|
20240805,121400,2583374200,23100,23100,23100,23100,37
|
|
20240805,121300,2582519500,23100,23100,23150,23100,77
|
|
20240805,121200,2580740750,23100,23100,23100,23100,60
|
|
20240805,121100,2579354750,23100,23100,23150,23100,52
|
|
20240805,121000,2578153050,23150,23200,23200,23100,783
|
|
20240805,120900,2560061850,23100,23100,23150,23100,197
|
|
20240805,120800,2555510050,23150,23100,23150,23100,90
|
|
20240805,120700,2553429400,23100,23100,23150,23100,272
|
|
20240805,120600,2547145250,23100,23150,23150,23100,52
|
|
20240805,120500,2545943800,23150,23150,23150,23100,37
|
|
20240805,120400,2545088800,23150,23100,23150,23100,86
|
|
20240805,120300,2543100800,23100,23100,23150,23100,627
|
|
20240805,120200,2528616850,23150,23150,23200,23100,492
|
|
20240805,120100,2517242100,23150,23150,23200,23150,138
|
|
20240805,120000,2514044150,23150,23200,23200,23150,40
|
|
20240805,115900,2513118000,23150,23150,23200,23150,1867
|
|
20240805,115800,2469896500,23150,23150,23200,23150,1062
|
|
20240805,115700,2445311150,23150,23100,23300,23100,114
|
|
20240805,115600,2442674500,23200,23200,23200,23100,624
|
|
20240805,115500,2428233900,23150,23200,23200,23150,70
|
|
20240805,115400,2426612850,23200,23150,23200,23150,163
|
|
20240805,115300,2422833900,23150,23150,23150,23150,408
|
|
20240805,115200,2413388700,23150,23150,23200,23150,90
|
|
20240805,115100,2411305050,23150,23200,23200,23150,139
|
|
20240805,115000,2408086150,23200,23200,23200,23150,482
|
|
20240805,114900,2396925700,23150,23150,23200,23150,92
|
|
20240805,114800,2394794900,23150,23200,23250,23150,70
|
|
20240805,114700,2393173500,23200,23150,23250,23150,36
|
|
20240805,114600,2392338300,23150,23250,23250,23150,66
|
|
20240805,114500,2390808600,23150,23150,23150,23150,342
|
|
20240805,114400,2382891300,23150,23150,23200,23150,220
|
|
20240805,114300,2377791550,23150,23200,23200,23150,172
|
|
20240805,114200,2373807700,23150,23250,23300,23150,486
|
|
20240805,114100,2362533750,23250,23300,23300,23250,120
|
|
20240805,114000,2359740500,23300,23300,23350,23300,56
|
|
20240805,113900,2358435550,23350,23350,23450,23300,392
|
|
20240805,113800,2349300450,23300,23450,23450,23300,46
|
|
20240805,113700,2348225200,23450,23300,23500,23300,109
|
|
20240805,113600,2345679000,23300,23450,23600,23300,53
|
|
20240805,113500,2344439200,23350,23400,23600,23300,170
|
|
20240805,113400,2340447050,23500,23350,23550,23300,237
|
|
20240805,113300,2334911350,23300,23350,23350,23300,26
|
|
20240805,113200,2334305100,23300,23350,23450,23300,83
|
|
20240805,113100,2332367050,23350,23400,23450,23300,414
|
|
20240805,113000,2322709400,23350,23350,23400,23350,106
|
|
20240805,112900,2320232600,23350,23400,23600,23350,237
|
|
20240805,112800,2314686700,23400,23350,23400,23300,87
|
|
20240805,112700,2312656050,23250,23300,23400,23250,43
|
|
20240805,112600,2311652450,23200,23200,23250,23200,836
|
|
20240805,112500,2292221450,23200,23200,23250,23200,57
|
|
20240805,112400,2290899000,23200,23150,23200,23150,51
|
|
20240805,112300,2289717550,23150,23100,23200,23100,406
|
|
20240805,112200,2280322450,23150,23150,23200,23100,164
|
|
20240805,112100,2276529950,23150,23100,23150,23100,89
|
|
20240805,112000,2274473850,23100,23150,23150,23100,2021
|
|
20240805,111900,2227693450,23200,23150,23200,23150,181
|
|
20240805,111800,2223496000,23150,23150,23150,23150,68
|
|
20240805,111700,2221921800,23150,23100,23150,23100,114
|
|
20240805,111600,2219286100,23100,23100,23150,23100,995
|
|
20240805,111500,2196300450,23100,23100,23150,23100,55
|
|
20240805,111400,2195029250,23100,23150,23200,23100,321
|
|
20240805,111300,2187598300,23150,23150,23150,23150,146
|
|
20240805,111200,2184218400,23200,23100,23200,23100,45
|
|
20240805,111100,2183178700,23150,23200,23200,23100,1994
|
|
20240805,111000,2137018300,23150,23100,23200,23100,138
|
|
20240805,110900,2133823300,23100,23150,23200,23100,334
|
|
20240805,110800,2126092700,23150,23150,23150,23150,296
|
|
20240805,110700,2119240300,23150,23100,23150,23000,975
|
|
20240805,110600,2096755600,23150,23150,23150,23050,1594
|
|
20240805,110500,2059932300,23150,23150,23150,23150,224
|
|
20240805,110400,2054746700,23150,23200,23200,23150,526
|
|
20240805,110300,2042564600,23250,23200,23250,23200,1103
|
|
20240805,110200,2016974450,23200,23250,23250,23200,540
|
|
20240805,110100,2004422350,23250,23250,23250,23250,121
|
|
20240805,110000,2001609100,23300,23300,23300,23250,51
|
|
20240805,105900,2000422950,23250,23300,23300,23200,3625
|
|
20240805,105800,1916098850,23300,23350,23400,23300,237
|
|
20240805,105700,1910568150,23350,23350,23400,23350,259
|
|
20240805,105600,1904520350,23350,23300,23350,23300,97
|
|
20240805,105500,1902256450,23300,23350,23400,23300,104
|
|
20240805,105400,1899832100,23350,23300,23350,23300,63
|
|
20240805,105300,1898361200,23350,23400,23400,23350,1120
|
|
20240805,105200,1872208100,23350,23350,23400,23350,68
|
|
20240805,105100,1870619000,23400,23400,23400,23350,344
|
|
20240805,105000,1862581100,23400,23500,23500,23350,3837
|
|
20240805,104900,1772673100,23500,23500,23500,23500,54
|
|
20240805,104800,1771404100,23500,23500,23550,23450,621
|
|
20240805,104700,1756811600,23450,23450,23500,23450,24
|
|
20240805,104600,1756248750,23450,23500,23550,23450,584
|
|
20240805,104500,1742526300,23500,23550,23600,23500,164
|
|
20240805,104400,1738664850,23600,23650,23650,23600,104
|
|
20240805,104300,1736210400,23600,23650,23700,23600,41
|
|
20240805,104200,1735239300,23650,23650,23650,23650,44
|
|
20240805,104100,1734198700,23650,23650,23700,23650,5
|
|
20240805,104000,1734080400,23650,23650,23650,23650,39
|
|
20240805,103900,1733158050,23650,23600,23650,23600,20
|
|
20240805,103800,1732686000,23600,23600,23600,23600,0
|
|
20240805,103700,1732686000,23600,23500,23600,23500,365
|
|
20240805,103600,1724107000,23500,23500,23500,23500,115
|
|
20240805,103500,1721404500,23450,23450,23450,23450,0
|
|
20240805,103400,1721404500,23450,23450,23450,23450,160
|
|
20240805,103300,1717652500,23450,23450,23450,23450,100
|
|
20240805,103200,1715307500,23550,23550,23550,23550,200
|
|
20240805,103100,1710597500,23450,23450,23450,23450,0
|
|
20240805,103000,1710597500,23450,23500,23500,23450,800
|
|
20240805,102900,1691825800,23550,23550,23550,23550,0
|
|
20240805,102800,1691825800,23550,23550,23550,23550,19
|
|
20240805,102700,1691378350,23550,23550,23550,23550,8
|
|
20240805,102600,1691189950,23550,23500,23550,23500,17
|
|
20240805,102500,1690790350,23450,23500,23500,23450,509
|
|
20240805,102400,1678841800,23500,23550,23550,23500,541
|
|
20240805,102300,1666128050,23500,23550,23550,23500,86
|
|
20240805,102200,1664104600,23550,23550,23550,23550,17
|
|
20240805,102100,1663704250,23500,23550,23550,23500,140
|
|
20240805,102000,1660409250,23550,23550,23550,23550,1
|
|
20240805,101900,1660385700,23500,23550,23550,23500,501
|
|
20240805,101800,1648587200,23500,23550,23650,23500,1683
|
|
20240805,101700,1609027350,23500,23450,23500,23450,1536
|
|
20240805,101600,1572940350,23500,23500,23500,23500,104
|
|
20240805,101500,1570496350,23450,23450,23450,23450,0
|
|
20240805,101400,1570496350,23450,23500,23500,23450,208
|
|
20240805,101300,1565608750,23450,23500,23500,23450,1798
|
|
20240805,101200,1523408200,23500,23500,23500,23500,286
|
|
20240805,101100,1516687200,23550,23650,23650,23550,3044
|
|
20240805,101000,1444846650,23700,23700,23700,23700,31
|
|
20240805,100900,1444111950,23700,23700,23700,23600,1474
|
|
20240805,100800,1409278000,23700,23700,23700,23650,449
|
|
20240805,100700,1398636750,23750,23850,23850,23750,362
|
|
20240805,100600,1390034200,23850,23850,23850,23850,0
|
|
20240805,100500,1390034200,23850,23850,23850,23850,3
|
|
20240805,100400,1389962650,23850,23800,23850,23700,119
|
|
20240805,100300,1387135150,23800,23800,23850,23800,2104
|
|
20240805,100200,1337059850,23800,23800,23900,23800,15
|
|
20240805,100100,1336702050,23900,23750,23900,23750,104
|
|
20240805,100000,1334231700,23750,23750,23750,23750,0
|
|
20240805,095900,1334231700,23750,23750,23750,23750,108
|
|
20240805,095800,1331666700,23750,23750,23750,23750,2
|
|
20240805,095700,1331619200,23750,23750,23750,23700,406
|
|
20240805,095600,1321981950,23750,23650,23750,23650,152
|
|
20240805,095500,1318381950,23750,23600,23750,23600,88
|
|
20240805,095400,1316304850,23600,23650,23650,23600,205
|
|
20240805,095300,1311461600,23600,23600,23600,23600,29
|
|
20240805,095200,1310777200,23600,23750,23750,23600,163
|
|
20240805,095100,1306922800,23700,23650,23700,23650,332
|
|
20240805,095000,1299057600,23650,23700,23700,23650,726
|
|
20240805,094900,1281887650,23650,23650,23700,23600,280
|
|
20240805,094800,1275265800,23650,23650,23650,23600,22
|
|
20240805,094700,1274746500,23650,23650,23650,23650,279
|
|
20240805,094600,1268148150,23650,23800,23800,23650,2294
|
|
20240805,094500,1213796700,23900,23900,23900,23900,1
|
|
20240805,094400,1213772800,23900,23900,23900,23900,13
|
|
20240805,094300,1213462100,23900,23800,23900,23750,72
|
|
20240805,094200,1211744200,23850,23800,23850,23800,81
|
|
20240805,094100,1209816350,23850,23850,23950,23850,289
|
|
20240805,094000,1202923550,23800,23850,23850,23800,269
|
|
20240805,093900,1196515400,23850,23850,23850,23850,0
|
|
20240805,093800,1196515400,23850,23950,23950,23850,344
|
|
20240805,093700,1188310750,23850,23900,23950,23850,620
|
|
20240805,093600,1173511900,23950,23950,23950,23950,103
|
|
20240805,093500,1171045050,23950,23950,23950,23950,5
|
|
20240805,093400,1170925300,23950,23900,23950,23900,56
|
|
20240805,093300,1169586850,23850,23850,23850,23850,153
|
|
20240805,093200,1165937800,23850,23900,23900,23800,743
|
|
20240805,093100,1148243800,23950,23950,23950,23850,169
|
|
20240805,093000,1144205500,23800,23850,23950,23800,319
|
|
20240805,092900,1136590100,23850,23900,23900,23850,11
|
|
20240805,092800,1136327400,23900,23700,23900,23700,938
|
|
20240805,092700,1113999700,23700,23850,23850,23700,11
|
|
20240805,092600,1113738850,23700,23700,23700,23700,116
|
|
20240805,092500,1110989650,23700,23650,23700,23650,1226
|
|
20240805,092400,1081945000,23650,23600,23650,23600,261
|
|
20240805,092300,1075783650,23650,23550,23650,23550,295
|
|
20240805,092200,1068827900,23550,23550,23550,23500,1258
|
|
20240805,092100,1039242300,23600,23600,23600,23550,153
|
|
20240805,092000,1035634400,23600,23500,23650,23500,524
|
|
20240805,091900,1023293550,23500,23550,23550,23500,497
|
|
20240805,091800,1011612750,23500,23550,23600,23500,2309
|
|
20240805,091700,957314150,23550,23700,23700,23550,569
|
|
20240805,091600,943894650,23600,23700,23700,23550,1072
|
|
20240805,091500,918606300,23700,23800,23850,23600,829
|
|
20240805,091400,899011800,23600,23600,23600,23550,226
|
|
20240805,091300,893680700,23600,23750,23750,23450,6936
|
|
20240805,091200,729956000,23750,23850,23850,23700,2807
|
|
20240805,091100,663205550,23850,23950,23950,23750,4545
|
|
20240805,091000,555131250,23850,23750,23900,23750,2867
|
|
20240805,090900,486743550,23800,23850,23850,23750,2429
|
|
20240805,090800,428929900,23850,24000,24050,23800,3666
|
|
20240805,090700,341293150,24000,24000,24050,24000,2183
|
|
20240805,090600,288879200,24050,24250,24250,24050,1860
|
|
20240805,090500,244098000,24100,24250,24250,24100,441
|
|
20240805,090400,233458100,24250,24150,24250,24050,1503
|
|
20240805,090300,197178300,24150,24150,24250,24000,2483
|
|
20240805,090200,137525450,24050,24350,24400,24050,2781
|
|
20240805,090100,70173800,24400,24500,24500,24350,1814
|
|
20240805,090000,25824650,24550,24700,24750,24550,1047
|