723 lines
38 KiB
CSV
723 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,210000,1102145900,23600,23600,23600,23600,382
|
|
20240808,205900,1102145900,23600,23600,23600,23600,0
|
|
20240808,205800,1102145900,23600,23600,23600,23600,0
|
|
20240808,205700,1102145900,23600,23600,23600,23600,0
|
|
20240808,205600,1102145900,23600,23600,23600,23600,0
|
|
20240808,205500,1102145900,23600,23600,23600,23600,0
|
|
20240808,205400,1102145900,23600,23600,23600,23600,0
|
|
20240808,205300,1102145900,23600,23600,23600,23600,0
|
|
20240808,205200,1102145900,23600,23600,23600,23600,0
|
|
20240808,205100,1102145900,23600,23600,23600,23600,0
|
|
20240808,205000,1102145900,23600,23600,23600,23600,0
|
|
20240808,204900,1102145900,23600,23600,23600,23600,0
|
|
20240808,204800,1102145900,23600,23600,23600,23600,0
|
|
20240808,204700,1102145900,23600,23600,23600,23600,0
|
|
20240808,204600,1102145900,23600,23600,23600,23600,0
|
|
20240808,204500,1102145900,23600,23600,23600,23600,0
|
|
20240808,204400,1102145900,23600,23600,23600,23600,0
|
|
20240808,204300,1102145900,23600,23600,23600,23600,0
|
|
20240808,204200,1102145900,23600,23600,23600,23600,0
|
|
20240808,204100,1102145900,23600,23600,23600,23600,0
|
|
20240808,204000,1102145900,23600,23600,23600,23600,0
|
|
20240808,203900,1102145900,23600,23600,23600,23600,0
|
|
20240808,203800,1102145900,23600,23600,23600,23600,0
|
|
20240808,203700,1102145900,23600,23600,23600,23600,0
|
|
20240808,203600,1102145900,23600,23600,23600,23600,0
|
|
20240808,203500,1102145900,23600,23600,23600,23600,0
|
|
20240808,203400,1102145900,23600,23600,23600,23600,0
|
|
20240808,203300,1102145900,23600,23600,23600,23600,0
|
|
20240808,203200,1102145900,23600,23600,23600,23600,0
|
|
20240808,203100,1102145900,23600,23600,23600,23600,0
|
|
20240808,203000,1102145900,23600,23600,23600,23600,382
|
|
20240808,202900,1102145900,23600,23600,23600,23600,0
|
|
20240808,202800,1102145900,23600,23600,23600,23600,0
|
|
20240808,202700,1102145900,23600,23600,23600,23600,0
|
|
20240808,202600,1102145900,23600,23600,23600,23600,0
|
|
20240808,202500,1102145900,23600,23600,23600,23600,0
|
|
20240808,202400,1102145900,23600,23600,23600,23600,0
|
|
20240808,202300,1102145900,23600,23600,23600,23600,0
|
|
20240808,202200,1102145900,23600,23600,23600,23600,0
|
|
20240808,202100,1102145900,23600,23600,23600,23600,0
|
|
20240808,202000,1102145900,23600,23600,23600,23600,0
|
|
20240808,201900,1102145900,23600,23600,23600,23600,0
|
|
20240808,201800,1102145900,23600,23600,23600,23600,0
|
|
20240808,201700,1102145900,23600,23600,23600,23600,0
|
|
20240808,201600,1102145900,23600,23600,23600,23600,0
|
|
20240808,201500,1102145900,23600,23600,23600,23600,0
|
|
20240808,201400,1102145900,23600,23600,23600,23600,0
|
|
20240808,201300,1102145900,23600,23600,23600,23600,0
|
|
20240808,201200,1102145900,23600,23600,23600,23600,0
|
|
20240808,201100,1102145900,23600,23600,23600,23600,0
|
|
20240808,201000,1102145900,23600,23600,23600,23600,0
|
|
20240808,200900,1102145900,23600,23600,23600,23600,0
|
|
20240808,200800,1102145900,23600,23600,23600,23600,0
|
|
20240808,200700,1102145900,23600,23600,23600,23600,0
|
|
20240808,200600,1102145900,23600,23600,23600,23600,0
|
|
20240808,200500,1102145900,23600,23600,23600,23600,0
|
|
20240808,200400,1102145900,23600,23600,23600,23600,0
|
|
20240808,200300,1102145900,23600,23600,23600,23600,0
|
|
20240808,200200,1102145900,23600,23600,23600,23600,0
|
|
20240808,200100,1102145900,23600,23600,23600,23600,0
|
|
20240808,200000,1102145900,23600,23600,23600,23600,382
|
|
20240808,195900,1102145900,23600,23600,23600,23600,0
|
|
20240808,195800,1102145900,23600,23600,23600,23600,0
|
|
20240808,195700,1102145900,23600,23600,23600,23600,0
|
|
20240808,195600,1102145900,23600,23600,23600,23600,0
|
|
20240808,195500,1102145900,23600,23600,23600,23600,0
|
|
20240808,195400,1102145900,23600,23600,23600,23600,0
|
|
20240808,195300,1102145900,23600,23600,23600,23600,0
|
|
20240808,195200,1102145900,23600,23600,23600,23600,0
|
|
20240808,195100,1102145900,23600,23600,23600,23600,0
|
|
20240808,195000,1102145900,23600,23600,23600,23600,0
|
|
20240808,194900,1102145900,23600,23600,23600,23600,0
|
|
20240808,194800,1102145900,23600,23600,23600,23600,0
|
|
20240808,194700,1102145900,23600,23600,23600,23600,0
|
|
20240808,194600,1102145900,23600,23600,23600,23600,0
|
|
20240808,194500,1102145900,23600,23600,23600,23600,0
|
|
20240808,194400,1102145900,23600,23600,23600,23600,0
|
|
20240808,194300,1102145900,23600,23600,23600,23600,0
|
|
20240808,194200,1102145900,23600,23600,23600,23600,0
|
|
20240808,194100,1102145900,23600,23600,23600,23600,0
|
|
20240808,194000,1102145900,23600,23600,23600,23600,0
|
|
20240808,193900,1102145900,23600,23600,23600,23600,0
|
|
20240808,193800,1102145900,23600,23600,23600,23600,0
|
|
20240808,193700,1102145900,23600,23600,23600,23600,0
|
|
20240808,193600,1102145900,23600,23600,23600,23600,0
|
|
20240808,193500,1102145900,23600,23600,23600,23600,0
|
|
20240808,193400,1102145900,23600,23600,23600,23600,0
|
|
20240808,193300,1102145900,23600,23600,23600,23600,0
|
|
20240808,193200,1102145900,23600,23600,23600,23600,0
|
|
20240808,193100,1102145900,23600,23600,23600,23600,0
|
|
20240808,193000,1102145900,23600,23600,23600,23600,382
|
|
20240808,192900,1102145900,23600,23600,23600,23600,0
|
|
20240808,192800,1102145900,23600,23600,23600,23600,0
|
|
20240808,192700,1102145900,23600,23600,23600,23600,0
|
|
20240808,192600,1102145900,23600,23600,23600,23600,0
|
|
20240808,192500,1102145900,23600,23600,23600,23600,0
|
|
20240808,192400,1102145900,23600,23600,23600,23600,0
|
|
20240808,192300,1102145900,23600,23600,23600,23600,0
|
|
20240808,192200,1102145900,23600,23600,23600,23600,0
|
|
20240808,192100,1102145900,23600,23600,23600,23600,0
|
|
20240808,192000,1102145900,23600,23600,23600,23600,0
|
|
20240808,191900,1102145900,23600,23600,23600,23600,0
|
|
20240808,191800,1102145900,23600,23600,23600,23600,0
|
|
20240808,191700,1102145900,23600,23600,23600,23600,0
|
|
20240808,191600,1102145900,23600,23600,23600,23600,0
|
|
20240808,191500,1102145900,23600,23600,23600,23600,0
|
|
20240808,191400,1102145900,23600,23600,23600,23600,0
|
|
20240808,191300,1102145900,23600,23600,23600,23600,0
|
|
20240808,191200,1102145900,23600,23600,23600,23600,0
|
|
20240808,191100,1102145900,23600,23600,23600,23600,0
|
|
20240808,191000,1102145900,23600,23600,23600,23600,0
|
|
20240808,190900,1102145900,23600,23600,23600,23600,0
|
|
20240808,190800,1102145900,23600,23600,23600,23600,0
|
|
20240808,190700,1102145900,23600,23600,23600,23600,0
|
|
20240808,190600,1102145900,23600,23600,23600,23600,0
|
|
20240808,190500,1102145900,23600,23600,23600,23600,0
|
|
20240808,190400,1102145900,23600,23600,23600,23600,0
|
|
20240808,190300,1102145900,23600,23600,23600,23600,0
|
|
20240808,190200,1102145900,23600,23600,23600,23600,0
|
|
20240808,190100,1102145900,23600,23600,23600,23600,0
|
|
20240808,190000,1102145900,23600,23600,23600,23600,382
|
|
20240808,185900,1102145900,23600,23600,23600,23600,0
|
|
20240808,185800,1102145900,23600,23600,23600,23600,0
|
|
20240808,185700,1102145900,23600,23600,23600,23600,0
|
|
20240808,185600,1102145900,23600,23600,23600,23600,0
|
|
20240808,185500,1102145900,23600,23600,23600,23600,0
|
|
20240808,185400,1102145900,23600,23600,23600,23600,0
|
|
20240808,185300,1102145900,23600,23600,23600,23600,0
|
|
20240808,185200,1102145900,23600,23600,23600,23600,0
|
|
20240808,185100,1102145900,23600,23600,23600,23600,0
|
|
20240808,185000,1102145900,23600,23600,23600,23600,0
|
|
20240808,184900,1102145900,23600,23600,23600,23600,0
|
|
20240808,184800,1102145900,23600,23600,23600,23600,0
|
|
20240808,184700,1102145900,23600,23600,23600,23600,0
|
|
20240808,184600,1102145900,23600,23600,23600,23600,0
|
|
20240808,184500,1102145900,23600,23600,23600,23600,0
|
|
20240808,184400,1102145900,23600,23600,23600,23600,0
|
|
20240808,184300,1102145900,23600,23600,23600,23600,0
|
|
20240808,184200,1102145900,23600,23600,23600,23600,0
|
|
20240808,184100,1102145900,23600,23600,23600,23600,0
|
|
20240808,184000,1102145900,23600,23600,23600,23600,0
|
|
20240808,183900,1102145900,23600,23600,23600,23600,0
|
|
20240808,183800,1102145900,23600,23600,23600,23600,0
|
|
20240808,183700,1102145900,23600,23600,23600,23600,0
|
|
20240808,183600,1102145900,23600,23600,23600,23600,0
|
|
20240808,183500,1102145900,23600,23600,23600,23600,0
|
|
20240808,183400,1102145900,23600,23600,23600,23600,0
|
|
20240808,183300,1102145900,23600,23600,23600,23600,0
|
|
20240808,183200,1102145900,23600,23600,23600,23600,0
|
|
20240808,183100,1102145900,23600,23600,23600,23600,0
|
|
20240808,183000,1102145900,23600,23600,23600,23600,382
|
|
20240808,182900,1102145900,23600,23600,23600,23600,0
|
|
20240808,182800,1102145900,23600,23600,23600,23600,0
|
|
20240808,182700,1102145900,23600,23600,23600,23600,0
|
|
20240808,182600,1102145900,23600,23600,23600,23600,0
|
|
20240808,182500,1102145900,23600,23600,23600,23600,0
|
|
20240808,182400,1102145900,23600,23600,23600,23600,0
|
|
20240808,182300,1102145900,23600,23600,23600,23600,0
|
|
20240808,182200,1102145900,23600,23600,23600,23600,0
|
|
20240808,182100,1102145900,23600,23600,23600,23600,0
|
|
20240808,182000,1102145900,23600,23600,23600,23600,0
|
|
20240808,181900,1102145900,23600,23600,23600,23600,0
|
|
20240808,181800,1102145900,23600,23600,23600,23600,0
|
|
20240808,181700,1102145900,23600,23600,23600,23600,0
|
|
20240808,181600,1102145900,23600,23600,23600,23600,0
|
|
20240808,181500,1102145900,23600,23600,23600,23600,0
|
|
20240808,181400,1102145900,23600,23600,23600,23600,0
|
|
20240808,181300,1102145900,23600,23600,23600,23600,0
|
|
20240808,181200,1102145900,23600,23600,23600,23600,0
|
|
20240808,181100,1102145900,23600,23600,23600,23600,0
|
|
20240808,181000,1102145900,23600,23600,23600,23600,0
|
|
20240808,180900,1102145900,23600,23600,23600,23600,0
|
|
20240808,180800,1102145900,23600,23600,23600,23600,0
|
|
20240808,180700,1102145900,23600,23600,23600,23600,0
|
|
20240808,180600,1102145900,23600,23600,23600,23600,0
|
|
20240808,180500,1102145900,23600,23600,23600,23600,0
|
|
20240808,180400,1102145900,23600,23600,23600,23600,0
|
|
20240808,180300,1102145900,23600,23600,23600,23600,0
|
|
20240808,180200,1102145900,23600,23600,23600,23600,0
|
|
20240808,180100,1102145900,23600,23600,23600,23600,0
|
|
20240808,180000,1102145900,23600,23600,23600,23600,382
|
|
20240808,175900,1102145900,23600,23600,23600,23600,0
|
|
20240808,175800,1102145900,23600,23600,23600,23600,0
|
|
20240808,175700,1102145900,23600,23600,23600,23600,0
|
|
20240808,175600,1102145900,23600,23600,23600,23600,0
|
|
20240808,175500,1102145900,23600,23600,23600,23600,0
|
|
20240808,175400,1102145900,23600,23600,23600,23600,0
|
|
20240808,175300,1102145900,23600,23600,23600,23600,0
|
|
20240808,175200,1102145900,23600,23600,23600,23600,0
|
|
20240808,175100,1102145900,23600,23600,23600,23600,0
|
|
20240808,175000,1102145900,23600,23600,23600,23600,0
|
|
20240808,174900,1102145900,23600,23600,23600,23600,0
|
|
20240808,174800,1102145900,23600,23600,23600,23600,0
|
|
20240808,174700,1102145900,23600,23600,23600,23600,0
|
|
20240808,174600,1102145900,23600,23600,23600,23600,0
|
|
20240808,174500,1102145900,23600,23600,23600,23600,0
|
|
20240808,174400,1102145900,23600,23600,23600,23600,0
|
|
20240808,174300,1102145900,23600,23600,23600,23600,0
|
|
20240808,174200,1102145900,23600,23600,23600,23600,0
|
|
20240808,174100,1102145900,23600,23600,23600,23600,0
|
|
20240808,174000,1102145900,23600,23600,23600,23600,0
|
|
20240808,173900,1102145900,23600,23600,23600,23600,0
|
|
20240808,173800,1102145900,23600,23600,23600,23600,0
|
|
20240808,173700,1102145900,23600,23600,23600,23600,0
|
|
20240808,173600,1102145900,23600,23600,23600,23600,0
|
|
20240808,173500,1102145900,23600,23600,23600,23600,0
|
|
20240808,173400,1102145900,23600,23600,23600,23600,0
|
|
20240808,173300,1102145900,23600,23600,23600,23600,0
|
|
20240808,173200,1102145900,23600,23600,23600,23600,0
|
|
20240808,173100,1102145900,23600,23600,23600,23600,0
|
|
20240808,173000,1102145900,23600,23600,23600,23600,382
|
|
20240808,172900,1102145900,23600,23600,23600,23600,0
|
|
20240808,172800,1102145900,23600,23600,23600,23600,0
|
|
20240808,172700,1102145900,23600,23600,23600,23600,0
|
|
20240808,172600,1102145900,23600,23600,23600,23600,0
|
|
20240808,172500,1102145900,23600,23600,23600,23600,0
|
|
20240808,172400,1102145900,23600,23600,23600,23600,0
|
|
20240808,172300,1102145900,23600,23600,23600,23600,0
|
|
20240808,172200,1102145900,23600,23600,23600,23600,0
|
|
20240808,172100,1102145900,23600,23600,23600,23600,0
|
|
20240808,172000,1102145900,23600,23600,23600,23600,0
|
|
20240808,171900,1102145900,23600,23600,23600,23600,0
|
|
20240808,171800,1102145900,23600,23600,23600,23600,0
|
|
20240808,171700,1102145900,23600,23600,23600,23600,0
|
|
20240808,171600,1102145900,23600,23600,23600,23600,0
|
|
20240808,171500,1102145900,23600,23600,23600,23600,0
|
|
20240808,171400,1102145900,23600,23600,23600,23600,0
|
|
20240808,171300,1102145900,23600,23600,23600,23600,0
|
|
20240808,171200,1102145900,23600,23600,23600,23600,0
|
|
20240808,171100,1102145900,23600,23600,23600,23600,0
|
|
20240808,171000,1102145900,23600,23600,23600,23600,0
|
|
20240808,170900,1102145900,23600,23600,23600,23600,0
|
|
20240808,170800,1102145900,23600,23600,23600,23600,0
|
|
20240808,170700,1102145900,23600,23600,23600,23600,0
|
|
20240808,170600,1102145900,23600,23600,23600,23600,0
|
|
20240808,170500,1102145900,23600,23600,23600,23600,0
|
|
20240808,170400,1102145900,23600,23600,23600,23600,0
|
|
20240808,170300,1102145900,23600,23600,23600,23600,0
|
|
20240808,170200,1102145900,23600,23600,23600,23600,0
|
|
20240808,170100,1102145900,23600,23600,23600,23600,0
|
|
20240808,170000,1102145900,23600,23600,23600,23600,382
|
|
20240808,165900,1102145900,23600,23600,23600,23600,0
|
|
20240808,165800,1102145900,23600,23600,23600,23600,0
|
|
20240808,165700,1102145900,23600,23600,23600,23600,0
|
|
20240808,165600,1102145900,23600,23600,23600,23600,0
|
|
20240808,165500,1102145900,23600,23600,23600,23600,0
|
|
20240808,165400,1102145900,23600,23600,23600,23600,0
|
|
20240808,165300,1102145900,23600,23600,23600,23600,0
|
|
20240808,165200,1102145900,23600,23600,23600,23600,0
|
|
20240808,165100,1102145900,23600,23600,23600,23600,0
|
|
20240808,165000,1102145900,23600,23600,23600,23600,0
|
|
20240808,164900,1102145900,23600,23600,23600,23600,0
|
|
20240808,164800,1102145900,23600,23600,23600,23600,0
|
|
20240808,164700,1102145900,23600,23600,23600,23600,0
|
|
20240808,164600,1102145900,23600,23600,23600,23600,0
|
|
20240808,164500,1102145900,23600,23600,23600,23600,0
|
|
20240808,164400,1102145900,23600,23600,23600,23600,0
|
|
20240808,164300,1102145900,23600,23600,23600,23600,0
|
|
20240808,164200,1102145900,23600,23600,23600,23600,0
|
|
20240808,164100,1102145900,23600,23600,23600,23600,0
|
|
20240808,164000,1102145900,23600,23600,23600,23600,0
|
|
20240808,163900,1102145900,23600,23600,23600,23600,0
|
|
20240808,163800,1102145900,23600,23600,23600,23600,0
|
|
20240808,163700,1102145900,23600,23600,23600,23600,0
|
|
20240808,163600,1102145900,23600,23600,23600,23600,0
|
|
20240808,163500,1102145900,23600,23600,23600,23600,0
|
|
20240808,163400,1102145900,23600,23600,23600,23600,0
|
|
20240808,163300,1102145900,23600,23600,23600,23600,0
|
|
20240808,163200,1102145900,23600,23600,23600,23600,0
|
|
20240808,163100,1102145900,23600,23600,23600,23600,0
|
|
20240808,163000,1102145900,23600,23600,23600,23600,382
|
|
20240808,162900,1102145900,23600,23600,23600,23600,0
|
|
20240808,162800,1102145900,23600,23600,23600,23600,0
|
|
20240808,162700,1102145900,23600,23600,23600,23600,0
|
|
20240808,162600,1102145900,23600,23600,23600,23600,0
|
|
20240808,162500,1102145900,23600,23600,23600,23600,0
|
|
20240808,162400,1102145900,23600,23600,23600,23600,0
|
|
20240808,162300,1102145900,23600,23600,23600,23600,0
|
|
20240808,162200,1102145900,23600,23600,23600,23600,0
|
|
20240808,162100,1102145900,23600,23600,23600,23600,0
|
|
20240808,162000,1102145900,23600,23600,23600,23600,0
|
|
20240808,161900,1102145900,23600,23600,23600,23600,0
|
|
20240808,161800,1102145900,23600,23600,23600,23600,0
|
|
20240808,161700,1102145900,23600,23600,23600,23600,0
|
|
20240808,161600,1102145900,23600,23600,23600,23600,0
|
|
20240808,161500,1102145900,23600,23600,23600,23600,0
|
|
20240808,161400,1102145900,23600,23600,23600,23600,0
|
|
20240808,161300,1102145900,23600,23600,23600,23600,0
|
|
20240808,161200,1102145900,23600,23600,23600,23600,0
|
|
20240808,161100,1102145900,23600,23600,23600,23600,0
|
|
20240808,161000,1102145900,23600,23600,23600,23600,0
|
|
20240808,160900,1102145900,23600,23600,23600,23600,0
|
|
20240808,160800,1102145900,23600,23600,23600,23600,0
|
|
20240808,160700,1102145900,23600,23600,23600,23600,0
|
|
20240808,160600,1102145900,23600,23600,23600,23600,0
|
|
20240808,160500,1102145900,23600,23600,23600,23600,0
|
|
20240808,160400,1102145900,23600,23600,23600,23600,0
|
|
20240808,160300,1102145900,23600,23600,23600,23600,0
|
|
20240808,160200,1102145900,23600,23600,23600,23600,0
|
|
20240808,160100,1102145900,23600,23600,23600,23600,0
|
|
20240808,160000,1102145900,23600,23600,23600,23600,382
|
|
20240808,155900,1102145900,23600,23600,23600,23600,0
|
|
20240808,155800,1102145900,23600,23600,23600,23600,0
|
|
20240808,155700,1102145900,23600,23600,23600,23600,0
|
|
20240808,155600,1102145900,23600,23600,23600,23600,0
|
|
20240808,155500,1102145900,23600,23600,23600,23600,0
|
|
20240808,155400,1102145900,23600,23600,23600,23600,0
|
|
20240808,155300,1102145900,23600,23600,23600,23600,0
|
|
20240808,155200,1102145900,23600,23600,23600,23600,0
|
|
20240808,155100,1102145900,23600,23600,23600,23600,0
|
|
20240808,155000,1102145900,23600,23600,23600,23600,0
|
|
20240808,154900,1102145900,23600,23600,23600,23600,0
|
|
20240808,154800,1102145900,23600,23600,23600,23600,0
|
|
20240808,154700,1102145900,23600,23600,23600,23600,0
|
|
20240808,154600,1102145900,23600,23600,23600,23600,0
|
|
20240808,154500,1102145900,23600,23600,23600,23600,0
|
|
20240808,154400,1102145900,23600,23600,23600,23600,0
|
|
20240808,154300,1102145900,23600,23600,23600,23600,0
|
|
20240808,154200,1102145900,23600,23600,23600,23600,0
|
|
20240808,154100,1102145900,23600,23600,23600,23600,0
|
|
20240808,154000,1102145900,23600,23600,23600,23600,0
|
|
20240808,153900,1102145900,23600,23600,23600,23600,0
|
|
20240808,153800,1102145900,23600,23600,23600,23600,0
|
|
20240808,153700,1102145900,23600,23600,23600,23600,0
|
|
20240808,153600,1102145900,23600,23600,23600,23600,0
|
|
20240808,153500,1102145900,23600,23600,23600,23600,0
|
|
20240808,153400,1102145900,23600,23600,23600,23600,0
|
|
20240808,153300,1102145900,23600,23600,23600,23600,0
|
|
20240808,153200,1102145900,23600,23600,23600,23600,0
|
|
20240808,153100,1102145900,23600,23600,23600,23600,0
|
|
20240808,153000,1102145900,23600,23600,23600,23600,764
|
|
20240808,152900,1093130700,23400,23400,23400,23400,0
|
|
20240808,152800,1093130700,23400,23400,23400,23400,0
|
|
20240808,152700,1093130700,23400,23400,23400,23400,0
|
|
20240808,152600,1093130700,23400,23400,23400,23400,0
|
|
20240808,152500,1093130700,23400,23400,23400,23400,0
|
|
20240808,152400,1093130700,23400,23400,23400,23400,0
|
|
20240808,152300,1093130700,23400,23400,23400,23400,0
|
|
20240808,152200,1093130700,23400,23400,23400,23400,0
|
|
20240808,152100,1093130700,23400,23400,23400,23400,0
|
|
20240808,152000,1093130700,23400,23400,23400,23400,0
|
|
20240808,151900,1093130700,23400,23500,23550,23350,596
|
|
20240808,151800,1079172800,23500,23600,23600,23450,321
|
|
20240808,151700,1071624250,23500,23600,23600,23500,213
|
|
20240808,151600,1066617550,23500,23600,23600,23500,44
|
|
20240808,151500,1065581550,23600,23450,23600,23350,41
|
|
20240808,151400,1064620100,23500,23400,23500,23400,184
|
|
20240808,151300,1060313550,23400,23500,23500,23400,441
|
|
20240808,151200,1049991650,23500,23500,23500,23500,6
|
|
20240808,151100,1049850650,23500,23500,23500,23500,1
|
|
20240808,151000,1049827150,23400,23400,23400,23400,1
|
|
20240808,150900,1049803750,23500,23500,23500,23500,0
|
|
20240808,150800,1049803750,23500,23450,23500,23450,17
|
|
20240808,150700,1049404300,23450,23450,23450,23450,21
|
|
20240808,150600,1048911850,23500,23500,23500,23500,2
|
|
20240808,150500,1048864850,23550,23550,23550,23550,0
|
|
20240808,150400,1048864850,23550,23550,23550,23550,1
|
|
20240808,150300,1048841300,23400,23550,23600,23400,184
|
|
20240808,150200,1044510800,23550,23400,23550,23400,193
|
|
20240808,150100,1039983000,23450,23450,23450,23450,29
|
|
20240808,150000,1039302950,23400,23400,23400,23400,2
|
|
20240808,145900,1039256150,23450,23400,23450,23400,4
|
|
20240808,145800,1039162400,23450,23450,23450,23450,4
|
|
20240808,145700,1039068600,23400,23400,23400,23400,49
|
|
20240808,145600,1037922000,23450,23450,23450,23450,1
|
|
20240808,145500,1037898550,23450,23450,23450,23450,11
|
|
20240808,145400,1037640600,23400,23400,23400,23400,523
|
|
20240808,145300,1025402400,23450,23450,23450,23450,6
|
|
20240808,145200,1025261700,23450,23450,23450,23450,23
|
|
20240808,145100,1024722350,23450,23450,23450,23450,15
|
|
20240808,145000,1024370600,23450,23550,23550,23450,12
|
|
20240808,144900,1024089100,23450,23450,23450,23450,593
|
|
20240808,144800,1010183250,23500,23500,23500,23500,0
|
|
20240808,144700,1010183250,23500,23500,23500,23500,7
|
|
20240808,144600,1010018750,23550,23550,23550,23550,1
|
|
20240808,144500,1009995200,23450,23450,23550,23450,4
|
|
20240808,144400,1009901300,23550,23550,23550,23550,1
|
|
20240808,144300,1009877750,23500,23500,23500,23500,8
|
|
20240808,144200,1009689750,23500,23500,23500,23500,32
|
|
20240808,144100,1008937750,23500,23500,23500,23500,10
|
|
20240808,144000,1008702750,23500,23500,23500,23500,0
|
|
20240808,143900,1008702750,23500,23500,23500,23500,1
|
|
20240808,143800,1008679250,23450,23500,23500,23450,72
|
|
20240808,143700,1006989750,23500,23450,23500,23450,18
|
|
20240808,143600,1006567100,23450,23450,23450,23450,16
|
|
20240808,143500,1006191900,23450,23450,23450,23450,29
|
|
20240808,143400,1005511850,23450,23450,23450,23450,53
|
|
20240808,143300,1004269000,23400,23400,23400,23400,0
|
|
20240808,143200,1004269000,23400,23400,23500,23400,38
|
|
20240808,143100,1003378900,23500,23450,23500,23450,98
|
|
20240808,143000,1001080700,23450,23450,23450,23450,11
|
|
20240808,142900,1000822750,23500,23450,23500,23400,31
|
|
20240808,142800,1000095450,23450,23450,23550,23400,39
|
|
20240808,142700,999180800,23450,23500,23500,23450,9
|
|
20240808,142600,998969650,23400,23450,23450,23400,46
|
|
20240808,142500,997891700,23500,23450,23500,23400,65
|
|
20240808,142400,996367300,23450,23450,23450,23450,37
|
|
20240808,142300,995499650,23400,23450,23450,23400,316
|
|
20240808,142200,988101000,23450,23500,23550,23450,24
|
|
20240808,142100,987537000,23500,23500,23500,23450,22
|
|
20240808,142000,987020100,23450,23450,23450,23450,127
|
|
20240808,141900,984041950,23450,23500,23500,23450,33
|
|
20240808,141800,983266500,23550,23550,23550,23500,47
|
|
20240808,141700,982161400,23550,23450,23550,23450,2
|
|
20240808,141600,982114400,23550,23550,23550,23550,1
|
|
20240808,141500,982090850,23500,23450,23500,23450,34
|
|
20240808,141400,981291950,23550,23500,23550,23450,212
|
|
20240808,141300,976311300,23500,23500,23500,23500,53
|
|
20240808,141200,975065800,23500,23500,23500,23500,33
|
|
20240808,141100,974290300,23500,23500,23500,23500,2
|
|
20240808,141000,974243300,23550,23500,23600,23500,8
|
|
20240808,140900,974054900,23550,23550,23550,23550,73
|
|
20240808,140800,972335750,23500,23500,23500,23500,33
|
|
20240808,140700,971560250,23500,23550,23550,23500,83
|
|
20240808,140600,969607250,23500,23500,23500,23500,33
|
|
20240808,140500,968831750,23450,23500,23500,23450,116
|
|
20240808,140400,966105850,23550,23550,23550,23500,4
|
|
20240808,140300,966011700,23500,23450,23500,23450,38
|
|
20240808,140200,965118750,23500,23500,23500,23500,88
|
|
20240808,140100,963050750,23500,23500,23500,23500,42
|
|
20240808,140000,962063750,23550,23500,23550,23500,34
|
|
20240808,135900,961264700,23500,23450,23500,23450,34
|
|
20240808,135800,960465800,23500,23500,23500,23500,32
|
|
20240808,135700,959713800,23500,23550,23550,23500,3
|
|
20240808,135600,959643250,23500,23500,23500,23450,186
|
|
20240808,135500,955272350,23450,23450,23450,23450,32
|
|
20240808,135400,954521950,23450,23450,23500,23450,64
|
|
20240808,135300,953020850,23500,23450,23500,23450,35
|
|
20240808,135200,952200000,23450,23400,23450,23400,32
|
|
20240808,135100,951449700,23400,23400,23400,23400,33
|
|
20240808,135000,950677500,23450,23450,23450,23400,35
|
|
20240808,134900,949856800,23400,23400,23400,23400,34
|
|
20240808,134800,949061200,23450,23400,23450,23400,750
|
|
20240808,134700,931511150,23400,23450,23450,23400,33
|
|
20240808,134600,930737350,23400,23450,23450,23400,34
|
|
20240808,134500,929940150,23400,23400,23400,23400,1
|
|
20240808,134400,929916750,23450,23450,23450,23450,65
|
|
20240808,134300,928392500,23450,23450,23450,23450,34
|
|
20240808,134200,927595200,23500,23450,23500,23450,60
|
|
20240808,134100,926188150,23450,23450,23450,23450,112
|
|
20240808,134000,923561750,23450,23450,23500,23450,48
|
|
20240808,133900,922435900,23450,23450,23450,23450,49
|
|
20240808,133800,921286850,23450,23500,23500,23450,3
|
|
20240808,133700,921216450,23500,23550,23550,23500,383
|
|
20240808,133600,912215850,23500,23550,23550,23500,35
|
|
20240808,133500,911393300,23500,23500,23550,23500,35
|
|
20240808,133400,910570700,23600,23550,23600,23550,3
|
|
20240808,133300,910500000,23550,23550,23550,23550,31
|
|
20240808,133200,909769950,23550,23550,23550,23550,115
|
|
20240808,133100,907061700,23550,23600,23600,23550,34
|
|
20240808,133000,906260950,23550,23550,23550,23550,32
|
|
20240808,132900,905507350,23550,23550,23550,23550,34
|
|
20240808,132800,904706650,23600,23600,23600,23550,57
|
|
20240808,132700,903364200,23600,23550,23600,23550,67
|
|
20240808,132600,901786300,23550,23550,23550,23550,0
|
|
20240808,132500,901786300,23550,23550,23550,23550,33
|
|
20240808,132400,901009150,23550,23600,23600,23550,10
|
|
20240808,132300,900773200,23650,23650,23700,23650,8
|
|
20240808,132200,900583850,23600,23600,23600,23600,32
|
|
20240808,132100,899828650,23600,23550,23600,23550,57
|
|
20240808,132000,898485050,23550,23550,23550,23550,2
|
|
20240808,131900,898437950,23600,23600,23600,23600,10
|
|
20240808,131800,898201950,23600,23550,23600,23550,34
|
|
20240808,131700,897401200,23600,23600,23600,23600,56
|
|
20240808,131600,896079600,23600,23550,23600,23550,7
|
|
20240808,131500,895914450,23600,23550,23600,23550,134
|
|
20240808,131400,892753650,23550,23550,23550,23550,2
|
|
20240808,131300,892706550,23550,23550,23550,23550,122
|
|
20240808,131200,889833450,23550,23600,23600,23550,33
|
|
20240808,131100,889056250,23550,23550,23550,23550,34
|
|
20240808,131000,888255550,23550,23600,23600,23550,34
|
|
20240808,130900,887454800,23600,23550,23600,23550,35
|
|
20240808,130800,886630450,23600,23600,23600,23600,1
|
|
20240808,130700,886606850,23550,23550,23550,23550,34
|
|
20240808,130600,885806150,23550,23550,23550,23550,63
|
|
20240808,130500,884322500,23550,23600,23600,23550,101
|
|
20240808,130400,881940500,23550,23600,23600,23550,485
|
|
20240808,130300,870496100,23650,23600,23650,23600,8
|
|
20240808,130200,870307250,23650,23650,23650,23650,33
|
|
20240808,130100,869526800,23700,23700,23700,23700,3
|
|
20240808,130000,869455700,23650,23700,23700,23650,54
|
|
20240808,125900,868177500,23750,23650,23750,23650,5
|
|
20240808,125800,868059150,23700,23650,23700,23650,37
|
|
20240808,125700,867183800,23650,23650,23650,23650,63
|
|
20240808,125600,865693850,23700,23700,23750,23700,182
|
|
20240808,125500,861380350,23750,23750,23750,23750,43
|
|
20240808,125400,860359100,23750,23800,23800,23750,21
|
|
20240808,125300,859860300,23800,23750,23800,23750,131
|
|
20240808,125200,856748900,23700,23750,23750,23700,242
|
|
20240808,125100,851009250,23750,23750,23750,23750,63
|
|
20240808,125000,849513000,23750,23750,23750,23750,32
|
|
20240808,124900,848753000,23750,23750,23750,23750,0
|
|
20240808,124800,848753000,23750,23750,23750,23750,32
|
|
20240808,124700,847993000,23800,23800,23800,23800,21
|
|
20240808,124600,847493200,23750,23800,23800,23750,34
|
|
20240808,124500,846685600,23800,23800,23800,23800,42
|
|
20240808,124400,845686000,23750,23750,23750,23750,1
|
|
20240808,124300,845662250,23800,23800,23800,23800,32
|
|
20240808,124200,844900650,23800,23800,23800,23800,50
|
|
20240808,124100,843710650,23750,23800,23800,23750,33
|
|
20240808,124000,842926850,23800,23800,23800,23800,3
|
|
20240808,123900,842855450,23800,23800,23800,23800,68
|
|
20240808,123800,841237050,23800,23800,23800,23800,1
|
|
20240808,123700,841213250,23800,23800,23800,23800,54
|
|
20240808,123600,839928050,23800,23800,23800,23800,8
|
|
20240808,123500,839737650,23850,23800,23850,23800,33
|
|
20240808,123400,838952200,23800,23800,23800,23800,31
|
|
20240808,123300,838214400,23800,23750,23800,23750,35
|
|
20240808,123200,837383000,23800,23800,23800,23800,30
|
|
20240808,123100,836669000,23850,23850,23850,23850,1
|
|
20240808,123000,836645150,23800,23800,23800,23800,160
|
|
20240808,122900,832837150,23850,23850,23850,23850,0
|
|
20240808,122800,832837150,23850,23850,23850,23850,0
|
|
20240808,122700,832837150,23850,23850,23850,23850,0
|
|
20240808,122600,832837150,23850,23850,23850,23850,3
|
|
20240808,122500,832765600,23850,23850,23850,23850,0
|
|
20240808,122400,832765600,23850,23850,23850,23850,1
|
|
20240808,122300,832741750,23850,23800,23850,23800,95
|
|
20240808,122200,830480700,23800,23800,23800,23800,0
|
|
20240808,122100,830480700,23800,23800,23800,23800,2
|
|
20240808,122000,830433100,23800,23800,23800,23750,21
|
|
20240808,121900,829933750,23800,23800,23800,23800,1
|
|
20240808,121800,829909950,23750,23750,23750,23750,0
|
|
20240808,121700,829909950,23750,23750,23750,23750,1
|
|
20240808,121600,829886200,23750,23750,23750,23750,0
|
|
20240808,121500,829886200,23750,23700,23750,23700,59
|
|
20240808,121400,828485000,23700,23800,23800,23700,2
|
|
20240808,121300,828437500,23800,23800,23800,23800,1
|
|
20240808,121200,828413700,23800,23800,23800,23800,2
|
|
20240808,121100,828366100,23750,23750,23750,23750,16
|
|
20240808,121000,827986100,23800,23800,23800,23800,0
|
|
20240808,120900,827986100,23800,23800,23800,23800,0
|
|
20240808,120800,827986100,23800,23800,23800,23800,51
|
|
20240808,120700,826772300,23800,23800,23800,23800,0
|
|
20240808,120600,826772300,23800,23850,23850,23800,92
|
|
20240808,120500,824582200,23800,23800,23800,23800,0
|
|
20240808,120400,824582200,23800,23800,23800,23800,0
|
|
20240808,120300,824582200,23800,23850,23850,23800,8
|
|
20240808,120200,824391450,23850,23850,23850,23850,2
|
|
20240808,120100,824343750,23850,23850,23850,23850,27
|
|
20240808,120000,823699800,23900,23900,23900,23900,0
|
|
20240808,115900,823699800,23900,23900,23900,23900,1
|
|
20240808,115800,823675900,23850,23800,23850,23800,8
|
|
20240808,115700,823485300,23700,23700,23700,23700,0
|
|
20240808,115600,823485300,23700,23700,23700,23700,0
|
|
20240808,115500,823485300,23700,23700,23700,23700,1
|
|
20240808,115400,823461600,23850,23800,23850,23750,161
|
|
20240808,115300,819629800,23800,23750,23800,23750,13
|
|
20240808,115200,819320700,23750,23750,23750,23750,6
|
|
20240808,115100,819178200,23700,23700,23700,23700,43
|
|
20240808,115000,818159100,23700,23650,23700,23650,272
|
|
20240808,114900,811712750,23700,23700,23700,23700,1
|
|
20240808,114800,811689050,23700,23700,23700,23700,32
|
|
20240808,114700,810930650,23700,23700,23700,23700,10
|
|
20240808,114600,810693650,23700,23700,23750,23700,70
|
|
20240808,114500,809034600,23750,23750,23750,23750,10
|
|
20240808,114400,808797100,23750,23700,23750,23650,90
|
|
20240808,114300,806664100,23750,23750,23750,23750,0
|
|
20240808,114200,806664100,23750,23750,23750,23750,0
|
|
20240808,114100,806664100,23750,23750,23750,23750,1
|
|
20240808,114000,806640350,23750,23750,23750,23750,287
|
|
20240808,113900,799824100,23800,23800,23800,23800,9
|
|
20240808,113800,799609900,23750,23750,23750,23750,2
|
|
20240808,113700,799562400,23750,23750,23750,23750,0
|
|
20240808,113600,799562400,23750,23750,23750,23750,1
|
|
20240808,113500,799538650,23800,23800,23800,23800,20
|
|
20240808,113400,799062650,23800,23800,23800,23800,164
|
|
20240808,113300,795159450,23900,23900,23900,23900,0
|
|
20240808,113200,795159450,23900,23900,23900,23900,0
|
|
20240808,113100,795159450,23900,23900,23900,23900,3
|
|
20240808,113000,795087750,23900,23850,23900,23850,4
|
|
20240808,112900,794992200,23900,23900,23900,23900,0
|
|
20240808,112800,794992200,23900,23800,23900,23800,564
|
|
20240808,112700,781568600,23800,23800,23800,23800,0
|
|
20240808,112600,781568600,23800,23900,23900,23800,632
|
|
20240808,112500,766523500,23900,23900,23900,23900,13
|
|
20240808,112400,766212800,23950,23950,23950,23950,2
|
|
20240808,112300,766164900,24000,23850,24000,23850,34
|
|
20240808,112200,765350600,23900,23900,23900,23900,6
|
|
20240808,112100,765207200,23900,23900,23900,23900,4
|
|
20240808,112000,765111600,23850,23850,23850,23850,102
|
|
20240808,111900,762678900,24050,24000,24050,24000,103
|
|
20240808,111800,760206850,24000,23950,24000,23950,50
|
|
20240808,111700,759009300,24000,24000,24000,23950,502
|
|
20240808,111600,746986300,23950,24050,24050,23900,229
|
|
20240808,111500,741506400,24050,24050,24100,24000,25
|
|
20240808,111400,740906150,24050,24050,24050,24050,2
|
|
20240808,111300,740858050,24100,24050,24100,24000,1234
|
|
20240808,111200,711241800,24150,24150,24200,24150,1002
|
|
20240808,111100,687043450,24150,24000,24150,24000,260
|
|
20240808,111000,680780050,24100,23950,24100,23950,39
|
|
20240808,110900,679842350,23950,23900,23950,23850,200
|
|
20240808,110800,675054150,23900,23900,23900,23900,13
|
|
20240808,110700,674743450,23950,23950,23950,23950,2
|
|
20240808,110600,674695550,23850,23900,23950,23850,145
|
|
20240808,110500,671231600,24000,24050,24050,23950,217
|
|
20240808,110400,666028000,24000,24000,24300,23950,798
|
|
20240808,110300,646853950,23900,23800,24050,23750,1816
|
|
20240808,110200,603380650,23750,23900,23900,23750,220
|
|
20240808,110100,598144350,23900,23700,23900,23700,1435
|
|
20240808,110000,564027950,23650,23600,23700,23600,760
|
|
20240808,105900,546078350,23600,23600,23600,23600,11
|
|
20240808,105800,545818750,23550,23550,23600,23500,1755
|
|
20240808,105700,504489550,23600,23600,23600,23550,20
|
|
20240808,105600,504018000,23600,23500,23600,23500,494
|
|
20240808,105500,492400050,23450,23400,23450,23400,411
|
|
20240808,105400,482762150,23400,23400,23400,23400,30
|
|
20240808,105300,482060150,23450,23450,23450,23450,43
|
|
20240808,105200,481051800,23450,23450,23450,23450,1
|
|
20240808,105100,481028350,23450,23450,23450,23450,53
|
|
20240808,105000,479785500,23450,23450,23450,23450,3
|
|
20240808,104900,479715150,23500,23500,23500,23500,0
|
|
20240808,104800,479715150,23500,23500,23500,23500,0
|
|
20240808,104700,479715150,23500,23500,23500,23500,85
|
|
20240808,104600,477717650,23550,23550,23550,23550,5
|
|
20240808,104500,477599900,23550,23550,23550,23500,7
|
|
20240808,104400,477435250,23500,23500,23500,23500,258
|
|
20240808,104300,471372250,23550,23550,23550,23550,124
|
|
20240808,104200,468452050,23550,23550,23550,23500,8
|
|
20240808,104100,468263700,23550,23550,23550,23550,0
|
|
20240808,104000,468263700,23550,23500,23550,23500,740
|
|
20240808,103900,450873200,23500,23450,23500,23450,26
|
|
20240808,103800,450263450,23450,23450,23450,23450,256
|
|
20240808,103700,444260250,23450,23450,23450,23450,1
|
|
20240808,103600,444236800,23400,23450,23450,23400,90
|
|
20240808,103500,442128800,23450,23450,23450,23450,10
|
|
20240808,103400,441894300,23350,23400,23400,23350,578
|
|
20240808,103300,428397700,23450,23450,23450,23450,1
|
|
20240808,103200,428374250,23350,23400,23400,23350,80
|
|
20240808,103100,426506200,23450,23450,23450,23450,1
|
|
20240808,103000,426482750,23300,23300,23300,23300,0
|
|
20240808,102900,426482750,23300,23300,23300,23300,0
|
|
20240808,102800,426482750,23300,23350,23350,23300,793
|
|
20240808,102700,407966250,23450,23450,23450,23450,1
|
|
20240808,102600,407942800,23400,23400,23400,23400,50
|
|
20240808,102500,406772800,23400,23400,23400,23400,175
|
|
20240808,102400,402677800,23350,23350,23350,23350,337
|
|
20240808,102300,394808850,23300,23300,23300,23300,96
|
|
20240808,102200,392572050,23350,23350,23350,23350,2
|
|
20240808,102100,392525350,23350,23350,23350,23350,41
|
|
20240808,102000,391568000,23450,23400,23450,23400,280
|
|
20240808,101900,385015900,23400,23450,23450,23400,137
|
|
20240808,101800,381810000,23400,23400,23400,23400,100
|
|
20240808,101700,379470000,23400,23350,23400,23350,635
|
|
20240808,101600,364616050,23300,23300,23300,23300,400
|
|
20240808,101500,355296050,23400,23350,23400,23300,52
|
|
20240808,101400,354081850,23300,23300,23300,23300,100
|
|
20240808,101300,351751850,23400,23400,23400,23400,0
|
|
20240808,101200,351751850,23400,23400,23400,23400,0
|
|
20240808,101100,351751850,23400,23300,23400,23300,200
|
|
20240808,101000,347086700,23300,23300,23300,23300,1
|
|
20240808,100900,347063400,23250,23250,23250,23250,0
|
|
20240808,100800,347063400,23250,23250,23250,23250,10
|
|
20240808,100700,346830900,23250,23350,23400,23250,278
|
|
20240808,100600,340341650,23350,23200,23350,23200,1101
|
|
20240808,100500,314688100,23150,23150,23150,23150,105
|
|
20240808,100400,312257350,23150,23100,23150,23100,226
|
|
20240808,100300,307026400,23150,23100,23150,23100,175
|
|
20240808,100200,302983650,23100,23100,23100,23100,11
|
|
20240808,100100,302729550,23100,23100,23100,23100,503
|
|
20240808,100000,291110250,23150,23150,23150,23150,1
|
|
20240808,095900,291087100,23100,23100,23100,23100,1
|
|
20240808,095800,291064000,23150,23150,23150,23150,0
|
|
20240808,095700,291064000,23150,23150,23150,23150,110
|
|
20240808,095600,288517500,23200,23000,23200,23000,965
|
|
20240808,095500,266322250,22900,22900,22900,22900,19
|
|
20240808,095400,265887150,23000,23000,23000,23000,0
|
|
20240808,095300,265887150,23000,23000,23000,23000,0
|
|
20240808,095200,265887150,23000,22900,23000,22900,11
|
|
20240808,095100,265634250,22900,22900,22900,22900,0
|
|
20240808,095000,265634250,22900,23000,23000,22900,103
|
|
20240808,094900,263270450,22900,22900,22900,22900,0
|
|
20240808,094800,263270450,22900,22950,22950,22900,637
|
|
20240808,094700,248682900,22950,22950,22950,22950,51
|
|
20240808,094600,247512450,22950,22950,22950,22950,30
|
|
20240808,094500,246823950,22950,22900,22950,22900,99
|
|
20240808,094400,244556800,22900,22900,23000,22850,132
|
|
20240808,094300,241534100,22900,22900,22900,22900,605
|
|
20240808,094200,227679600,22900,22950,22950,22900,108
|
|
20240808,094100,225201450,22900,22950,22950,22900,1732
|
|
20240808,094000,185473900,23000,23000,23000,23000,648
|
|
20240808,093900,170569900,23100,23100,23100,23100,1
|
|
20240808,093800,170546800,23000,23000,23000,23000,116
|
|
20240808,093700,167878800,23050,23050,23050,23050,0
|
|
20240808,093600,167878800,23050,23000,23100,23000,27
|
|
20240808,093500,167256450,23050,23050,23050,23050,8
|
|
20240808,093400,167072050,23050,23000,23050,23000,188
|
|
20240808,093300,162743050,23100,23100,23100,23100,1
|
|
20240808,093200,162719950,23050,23050,23100,23050,13
|
|
20240808,093100,162420250,23050,23050,23050,23050,702
|
|
20240808,093000,146239150,23050,23050,23050,23050,30
|
|
20240808,092900,145547650,23100,23100,23100,23100,23
|
|
20240808,092800,145016350,23100,23150,23150,23100,256
|
|
20240808,092700,139092100,23300,23300,23300,23300,0
|
|
20240808,092600,139092100,23300,23200,23300,23200,446
|
|
20240808,092500,128742300,23200,23200,23200,23200,29
|
|
20240808,092400,128069500,23250,23250,23250,23250,0
|
|
20240808,092300,128069500,23250,23300,23300,23250,993
|
|
20240808,092200,104982200,23350,23250,23350,23250,11
|
|
20240808,092100,104726350,23250,23250,23250,23250,1
|
|
20240808,092000,104703100,23350,23350,23350,23350,0
|
|
20240808,091900,104703100,23350,23300,23350,23300,21
|
|
20240808,091800,104213750,23350,23350,23350,23350,512
|
|
20240808,091700,92258550,23250,23200,23250,23200,89
|
|
20240808,091600,90193100,23150,23150,23150,23150,0
|
|
20240808,091500,90193100,23150,23150,23150,23150,45
|
|
20240808,091400,89151350,23150,23150,23150,23150,20
|
|
20240808,091300,88688350,23100,23150,23150,23100,307
|
|
20240808,091200,81594600,23200,23300,23300,23200,4
|
|
20240808,091100,81501600,23250,23250,23250,23250,100
|
|
20240808,091000,79176600,23250,23300,23300,23250,35
|
|
20240808,090900,78361650,23350,23250,23350,23250,2
|
|
20240808,090800,78315050,23350,23250,23350,23250,1006
|
|
20240808,090700,54830250,23250,23150,23250,23150,1203
|
|
20240808,090600,26861300,23150,23050,23150,23050,339
|
|
20240808,090500,19016900,23050,23050,23050,23050,54
|
|
20240808,090400,17772200,23100,23100,23100,23100,2
|
|
20240808,090300,17726000,23100,23000,23100,23000,64
|
|
20240808,090200,16248800,22950,22950,22950,22950,0
|
|
20240808,090100,16248800,22950,22950,22950,22950,127
|
|
20240808,090000,13334150,22750,22900,22900,22750,583
|