741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,211800,6905516200,34650,34650,34650,34650,6335
|
|
20240801,211700,6905516200,34650,34650,34650,34650,0
|
|
20240801,211600,6905516200,34650,34650,34650,34650,0
|
|
20240801,211500,6905516200,34650,34650,34650,34650,0
|
|
20240801,211400,6905516200,34650,34650,34650,34650,0
|
|
20240801,211300,6905516200,34650,34650,34650,34650,0
|
|
20240801,211200,6905516200,34650,34650,34650,34650,0
|
|
20240801,211100,6905516200,34650,34650,34650,34650,0
|
|
20240801,211000,6905516200,34650,34650,34650,34650,0
|
|
20240801,210900,6905516200,34650,34650,34650,34650,0
|
|
20240801,210800,6905516200,34650,34650,34650,34650,0
|
|
20240801,210700,6905516200,34650,34650,34650,34650,0
|
|
20240801,210600,6905516200,34650,34650,34650,34650,0
|
|
20240801,210500,6905516200,34650,34650,34650,34650,0
|
|
20240801,210400,6905516200,34650,34650,34650,34650,0
|
|
20240801,210300,6905516200,34650,34650,34650,34650,0
|
|
20240801,210200,6905516200,34650,34650,34650,34650,0
|
|
20240801,210100,6905516200,34650,34650,34650,34650,0
|
|
20240801,210000,6905516200,34650,34650,34650,34650,0
|
|
20240801,205900,6905516200,34650,34650,34650,34650,0
|
|
20240801,205800,6905516200,34650,34650,34650,34650,0
|
|
20240801,205700,6905516200,34650,34650,34650,34650,0
|
|
20240801,205600,6905516200,34650,34650,34650,34650,0
|
|
20240801,205500,6905516200,34650,34650,34650,34650,0
|
|
20240801,205400,6905516200,34650,34650,34650,34650,0
|
|
20240801,205300,6905516200,34650,34650,34650,34650,0
|
|
20240801,205200,6905516200,34650,34650,34650,34650,0
|
|
20240801,205100,6905516200,34650,34650,34650,34650,0
|
|
20240801,205000,6905516200,34650,34650,34650,34650,0
|
|
20240801,204900,6905516200,34650,34650,34650,34650,0
|
|
20240801,204800,6905516200,34650,34650,34650,34650,6335
|
|
20240801,204700,6905516200,34650,34650,34650,34650,0
|
|
20240801,204600,6905516200,34650,34650,34650,34650,0
|
|
20240801,204500,6905516200,34650,34650,34650,34650,0
|
|
20240801,204400,6905516200,34650,34650,34650,34650,0
|
|
20240801,204300,6905516200,34650,34650,34650,34650,0
|
|
20240801,204200,6905516200,34650,34650,34650,34650,0
|
|
20240801,204100,6905516200,34650,34650,34650,34650,0
|
|
20240801,204000,6905516200,34650,34650,34650,34650,0
|
|
20240801,203900,6905516200,34650,34650,34650,34650,0
|
|
20240801,203800,6905516200,34650,34650,34650,34650,0
|
|
20240801,203700,6905516200,34650,34650,34650,34650,0
|
|
20240801,203600,6905516200,34650,34650,34650,34650,0
|
|
20240801,203500,6905516200,34650,34650,34650,34650,0
|
|
20240801,203400,6905516200,34650,34650,34650,34650,0
|
|
20240801,203300,6905516200,34650,34650,34650,34650,0
|
|
20240801,203200,6905516200,34650,34650,34650,34650,0
|
|
20240801,203100,6905516200,34650,34650,34650,34650,0
|
|
20240801,203000,6905516200,34650,34650,34650,34650,0
|
|
20240801,202900,6905516200,34650,34650,34650,34650,0
|
|
20240801,202800,6905516200,34650,34650,34650,34650,0
|
|
20240801,202700,6905516200,34650,34650,34650,34650,0
|
|
20240801,202600,6905516200,34650,34650,34650,34650,0
|
|
20240801,202500,6905516200,34650,34650,34650,34650,0
|
|
20240801,202400,6905516200,34650,34650,34650,34650,0
|
|
20240801,202300,6905516200,34650,34650,34650,34650,0
|
|
20240801,202200,6905516200,34650,34650,34650,34650,0
|
|
20240801,202100,6905516200,34650,34650,34650,34650,0
|
|
20240801,202000,6905516200,34650,34650,34650,34650,0
|
|
20240801,201900,6905516200,34650,34650,34650,34650,0
|
|
20240801,201800,6905516200,34650,34650,34650,34650,6335
|
|
20240801,201700,6905516200,34650,34650,34650,34650,0
|
|
20240801,201600,6905516200,34650,34650,34650,34650,0
|
|
20240801,201500,6905516200,34650,34650,34650,34650,0
|
|
20240801,201400,6905516200,34650,34650,34650,34650,0
|
|
20240801,201300,6905516200,34650,34650,34650,34650,0
|
|
20240801,201200,6905516200,34650,34650,34650,34650,0
|
|
20240801,201100,6905516200,34650,34650,34650,34650,0
|
|
20240801,201000,6905516200,34650,34650,34650,34650,0
|
|
20240801,200900,6905516200,34650,34650,34650,34650,0
|
|
20240801,200800,6905516200,34650,34650,34650,34650,0
|
|
20240801,200700,6905516200,34650,34650,34650,34650,0
|
|
20240801,200600,6905516200,34650,34650,34650,34650,0
|
|
20240801,200500,6905516200,34650,34650,34650,34650,0
|
|
20240801,200400,6905516200,34650,34650,34650,34650,0
|
|
20240801,200300,6905516200,34650,34650,34650,34650,0
|
|
20240801,200200,6905516200,34650,34650,34650,34650,0
|
|
20240801,200100,6905516200,34650,34650,34650,34650,0
|
|
20240801,200000,6905516200,34650,34650,34650,34650,0
|
|
20240801,195900,6905516200,34650,34650,34650,34650,0
|
|
20240801,195800,6905516200,34650,34650,34650,34650,0
|
|
20240801,195700,6905516200,34650,34650,34650,34650,0
|
|
20240801,195600,6905516200,34650,34650,34650,34650,0
|
|
20240801,195500,6905516200,34650,34650,34650,34650,0
|
|
20240801,195400,6905516200,34650,34650,34650,34650,0
|
|
20240801,195300,6905516200,34650,34650,34650,34650,0
|
|
20240801,195200,6905516200,34650,34650,34650,34650,0
|
|
20240801,195100,6905516200,34650,34650,34650,34650,0
|
|
20240801,195000,6905516200,34650,34650,34650,34650,0
|
|
20240801,194900,6905516200,34650,34650,34650,34650,0
|
|
20240801,194800,6905516200,34650,34650,34650,34650,6335
|
|
20240801,194700,6905516200,34650,34650,34650,34650,0
|
|
20240801,194600,6905516200,34650,34650,34650,34650,0
|
|
20240801,194500,6905516200,34650,34650,34650,34650,0
|
|
20240801,194400,6905516200,34650,34650,34650,34650,0
|
|
20240801,194300,6905516200,34650,34650,34650,34650,0
|
|
20240801,194200,6905516200,34650,34650,34650,34650,0
|
|
20240801,194100,6905516200,34650,34650,34650,34650,0
|
|
20240801,194000,6905516200,34650,34650,34650,34650,0
|
|
20240801,193900,6905516200,34650,34650,34650,34650,0
|
|
20240801,193800,6905516200,34650,34650,34650,34650,0
|
|
20240801,193700,6905516200,34650,34650,34650,34650,0
|
|
20240801,193600,6905516200,34650,34650,34650,34650,0
|
|
20240801,193500,6905516200,34650,34650,34650,34650,0
|
|
20240801,193400,6905516200,34650,34650,34650,34650,0
|
|
20240801,193300,6905516200,34650,34650,34650,34650,0
|
|
20240801,193200,6905516200,34650,34650,34650,34650,0
|
|
20240801,193100,6905516200,34650,34650,34650,34650,0
|
|
20240801,193000,6905516200,34650,34650,34650,34650,0
|
|
20240801,192900,6905516200,34650,34650,34650,34650,0
|
|
20240801,192800,6905516200,34650,34650,34650,34650,0
|
|
20240801,192700,6905516200,34650,34650,34650,34650,0
|
|
20240801,192600,6905516200,34650,34650,34650,34650,0
|
|
20240801,192500,6905516200,34650,34650,34650,34650,0
|
|
20240801,192400,6905516200,34650,34650,34650,34650,0
|
|
20240801,192300,6905516200,34650,34650,34650,34650,0
|
|
20240801,192200,6905516200,34650,34650,34650,34650,0
|
|
20240801,192100,6905516200,34650,34650,34650,34650,0
|
|
20240801,192000,6905516200,34650,34650,34650,34650,0
|
|
20240801,191900,6905516200,34650,34650,34650,34650,0
|
|
20240801,191800,6905516200,34650,34650,34650,34650,6335
|
|
20240801,191700,6905516200,34650,34650,34650,34650,0
|
|
20240801,191600,6905516200,34650,34650,34650,34650,0
|
|
20240801,191500,6905516200,34650,34650,34650,34650,0
|
|
20240801,191400,6905516200,34650,34650,34650,34650,0
|
|
20240801,191300,6905516200,34650,34650,34650,34650,0
|
|
20240801,191200,6905516200,34650,34650,34650,34650,0
|
|
20240801,191100,6905516200,34650,34650,34650,34650,0
|
|
20240801,191000,6905516200,34650,34650,34650,34650,0
|
|
20240801,190900,6905516200,34650,34650,34650,34650,0
|
|
20240801,190800,6905516200,34650,34650,34650,34650,0
|
|
20240801,190700,6905516200,34650,34650,34650,34650,0
|
|
20240801,190600,6905516200,34650,34650,34650,34650,0
|
|
20240801,190500,6905516200,34650,34650,34650,34650,0
|
|
20240801,190400,6905516200,34650,34650,34650,34650,0
|
|
20240801,190300,6905516200,34650,34650,34650,34650,0
|
|
20240801,190200,6905516200,34650,34650,34650,34650,0
|
|
20240801,190100,6905516200,34650,34650,34650,34650,0
|
|
20240801,190000,6905516200,34650,34650,34650,34650,0
|
|
20240801,185900,6905516200,34650,34650,34650,34650,0
|
|
20240801,185800,6905516200,34650,34650,34650,34650,0
|
|
20240801,185700,6905516200,34650,34650,34650,34650,0
|
|
20240801,185600,6905516200,34650,34650,34650,34650,0
|
|
20240801,185500,6905516200,34650,34650,34650,34650,0
|
|
20240801,185400,6905516200,34650,34650,34650,34650,0
|
|
20240801,185300,6905516200,34650,34650,34650,34650,0
|
|
20240801,185200,6905516200,34650,34650,34650,34650,0
|
|
20240801,185100,6905516200,34650,34650,34650,34650,0
|
|
20240801,185000,6905516200,34650,34650,34650,34650,0
|
|
20240801,184900,6905516200,34650,34650,34650,34650,0
|
|
20240801,184800,6905516200,34650,34650,34650,34650,6335
|
|
20240801,184700,6905516200,34650,34650,34650,34650,0
|
|
20240801,184600,6905516200,34650,34650,34650,34650,0
|
|
20240801,184500,6905516200,34650,34650,34650,34650,0
|
|
20240801,184400,6905516200,34650,34650,34650,34650,0
|
|
20240801,184300,6905516200,34650,34650,34650,34650,0
|
|
20240801,184200,6905516200,34650,34650,34650,34650,0
|
|
20240801,184100,6905516200,34650,34650,34650,34650,0
|
|
20240801,184000,6905516200,34650,34650,34650,34650,0
|
|
20240801,183900,6905516200,34650,34650,34650,34650,0
|
|
20240801,183800,6905516200,34650,34650,34650,34650,0
|
|
20240801,183700,6905516200,34650,34650,34650,34650,0
|
|
20240801,183600,6905516200,34650,34650,34650,34650,0
|
|
20240801,183500,6905516200,34650,34650,34650,34650,0
|
|
20240801,183400,6905516200,34650,34650,34650,34650,0
|
|
20240801,183300,6905516200,34650,34650,34650,34650,0
|
|
20240801,183200,6905516200,34650,34650,34650,34650,0
|
|
20240801,183100,6905516200,34650,34650,34650,34650,0
|
|
20240801,183000,6905516200,34650,34650,34650,34650,0
|
|
20240801,182900,6905516200,34650,34650,34650,34650,0
|
|
20240801,182800,6905516200,34650,34650,34650,34650,0
|
|
20240801,182700,6905516200,34650,34650,34650,34650,0
|
|
20240801,182600,6905516200,34650,34650,34650,34650,0
|
|
20240801,182500,6905516200,34650,34650,34650,34650,0
|
|
20240801,182400,6905516200,34650,34650,34650,34650,0
|
|
20240801,182300,6905516200,34650,34650,34650,34650,0
|
|
20240801,182200,6905516200,34650,34650,34650,34650,0
|
|
20240801,182100,6905516200,34650,34650,34650,34650,0
|
|
20240801,182000,6905516200,34650,34650,34650,34650,0
|
|
20240801,181900,6905516200,34650,34650,34650,34650,0
|
|
20240801,181800,6905516200,34650,34650,34650,34650,6335
|
|
20240801,181700,6905516200,34650,34650,34650,34650,0
|
|
20240801,181600,6905516200,34650,34650,34650,34650,0
|
|
20240801,181500,6905516200,34650,34650,34650,34650,0
|
|
20240801,181400,6905516200,34650,34650,34650,34650,0
|
|
20240801,181300,6905516200,34650,34650,34650,34650,0
|
|
20240801,181200,6905516200,34650,34650,34650,34650,0
|
|
20240801,181100,6905516200,34650,34650,34650,34650,0
|
|
20240801,181000,6905516200,34650,34650,34650,34650,0
|
|
20240801,180900,6905516200,34650,34650,34650,34650,0
|
|
20240801,180800,6905516200,34650,34650,34650,34650,0
|
|
20240801,180700,6905516200,34650,34650,34650,34650,0
|
|
20240801,180600,6905516200,34650,34650,34650,34650,0
|
|
20240801,180500,6905516200,34650,34650,34650,34650,0
|
|
20240801,180400,6905516200,34650,34650,34650,34650,0
|
|
20240801,180300,6905516200,34650,34650,34650,34650,0
|
|
20240801,180200,6905516200,34650,34650,34650,34650,0
|
|
20240801,180100,6905516200,34650,34650,34650,34650,0
|
|
20240801,180000,6905516200,34650,34650,34650,34650,0
|
|
20240801,175900,6905516200,34650,34650,34650,34650,0
|
|
20240801,175800,6905516200,34650,34650,34650,34650,0
|
|
20240801,175700,6905516200,34650,34650,34650,34650,0
|
|
20240801,175600,6905516200,34650,34650,34650,34650,0
|
|
20240801,175500,6905516200,34650,34650,34650,34650,0
|
|
20240801,175400,6905516200,34650,34650,34650,34650,0
|
|
20240801,175300,6905516200,34650,34650,34650,34650,0
|
|
20240801,175200,6905516200,34650,34650,34650,34650,0
|
|
20240801,175100,6905516200,34650,34650,34650,34650,0
|
|
20240801,175000,6905516200,34650,34650,34650,34650,0
|
|
20240801,174900,6905516200,34650,34650,34650,34650,0
|
|
20240801,174800,6905516200,34650,34650,34650,34650,6335
|
|
20240801,174700,6905516200,34650,34650,34650,34650,0
|
|
20240801,174600,6905516200,34650,34650,34650,34650,0
|
|
20240801,174500,6905516200,34650,34650,34650,34650,0
|
|
20240801,174400,6905516200,34650,34650,34650,34650,0
|
|
20240801,174300,6905516200,34650,34650,34650,34650,0
|
|
20240801,174200,6905516200,34650,34650,34650,34650,0
|
|
20240801,174100,6905516200,34650,34650,34650,34650,0
|
|
20240801,174000,6905516200,34650,34650,34650,34650,0
|
|
20240801,173900,6905516200,34650,34650,34650,34650,0
|
|
20240801,173800,6905516200,34650,34650,34650,34650,0
|
|
20240801,173700,6905516200,34650,34650,34650,34650,0
|
|
20240801,173600,6905516200,34650,34650,34650,34650,0
|
|
20240801,173500,6905516200,34650,34650,34650,34650,0
|
|
20240801,173400,6905516200,34650,34650,34650,34650,0
|
|
20240801,173300,6905516200,34650,34650,34650,34650,0
|
|
20240801,173200,6905516200,34650,34650,34650,34650,0
|
|
20240801,173100,6905516200,34650,34650,34650,34650,0
|
|
20240801,173000,6905516200,34650,34650,34650,34650,0
|
|
20240801,172900,6905516200,34650,34650,34650,34650,0
|
|
20240801,172800,6905516200,34650,34650,34650,34650,0
|
|
20240801,172700,6905516200,34650,34650,34650,34650,0
|
|
20240801,172600,6905516200,34650,34650,34650,34650,0
|
|
20240801,172500,6905516200,34650,34650,34650,34650,0
|
|
20240801,172400,6905516200,34650,34650,34650,34650,0
|
|
20240801,172300,6905516200,34650,34650,34650,34650,0
|
|
20240801,172200,6905516200,34650,34650,34650,34650,0
|
|
20240801,172100,6905516200,34650,34650,34650,34650,0
|
|
20240801,172000,6905516200,34650,34650,34650,34650,0
|
|
20240801,171900,6905516200,34650,34650,34650,34650,0
|
|
20240801,171800,6905516200,34650,34650,34650,34650,6335
|
|
20240801,171700,6905516200,34650,34650,34650,34650,0
|
|
20240801,171600,6905516200,34650,34650,34650,34650,0
|
|
20240801,171500,6905516200,34650,34650,34650,34650,0
|
|
20240801,171400,6905516200,34650,34650,34650,34650,0
|
|
20240801,171300,6905516200,34650,34650,34650,34650,0
|
|
20240801,171200,6905516200,34650,34650,34650,34650,0
|
|
20240801,171100,6905516200,34650,34650,34650,34650,0
|
|
20240801,171000,6905516200,34650,34650,34650,34650,0
|
|
20240801,170900,6905516200,34650,34650,34650,34650,0
|
|
20240801,170800,6905516200,34650,34650,34650,34650,0
|
|
20240801,170700,6905516200,34650,34650,34650,34650,0
|
|
20240801,170600,6905516200,34650,34650,34650,34650,0
|
|
20240801,170500,6905516200,34650,34650,34650,34650,0
|
|
20240801,170400,6905516200,34650,34650,34650,34650,0
|
|
20240801,170300,6905516200,34650,34650,34650,34650,0
|
|
20240801,170200,6905516200,34650,34650,34650,34650,0
|
|
20240801,170100,6905516200,34650,34650,34650,34650,0
|
|
20240801,170000,6905516200,34650,34650,34650,34650,0
|
|
20240801,165900,6905516200,34650,34650,34650,34650,0
|
|
20240801,165800,6905516200,34650,34650,34650,34650,0
|
|
20240801,165700,6905516200,34650,34650,34650,34650,0
|
|
20240801,165600,6905516200,34650,34650,34650,34650,0
|
|
20240801,165500,6905516200,34650,34650,34650,34650,0
|
|
20240801,165400,6905516200,34650,34650,34650,34650,0
|
|
20240801,165300,6905516200,34650,34650,34650,34650,0
|
|
20240801,165200,6905516200,34650,34650,34650,34650,0
|
|
20240801,165100,6905516200,34650,34650,34650,34650,0
|
|
20240801,165000,6905516200,34650,34650,34650,34650,0
|
|
20240801,164900,6905516200,34650,34650,34650,34650,0
|
|
20240801,164800,6905516200,34650,34650,34650,34650,6335
|
|
20240801,164700,6905516200,34650,34650,34650,34650,0
|
|
20240801,164600,6905516200,34650,34650,34650,34650,0
|
|
20240801,164500,6905516200,34650,34650,34650,34650,0
|
|
20240801,164400,6905516200,34650,34650,34650,34650,0
|
|
20240801,164300,6905516200,34650,34650,34650,34650,0
|
|
20240801,164200,6905516200,34650,34650,34650,34650,0
|
|
20240801,164100,6905516200,34650,34650,34650,34650,0
|
|
20240801,164000,6905516200,34650,34650,34650,34650,0
|
|
20240801,163900,6905516200,34650,34650,34650,34650,0
|
|
20240801,163800,6905516200,34650,34650,34650,34650,0
|
|
20240801,163700,6905516200,34650,34650,34650,34650,0
|
|
20240801,163600,6905516200,34650,34650,34650,34650,0
|
|
20240801,163500,6905516200,34650,34650,34650,34650,0
|
|
20240801,163400,6905516200,34650,34650,34650,34650,0
|
|
20240801,163300,6905516200,34650,34650,34650,34650,0
|
|
20240801,163200,6905516200,34650,34650,34650,34650,0
|
|
20240801,163100,6905516200,34650,34650,34650,34650,0
|
|
20240801,163000,6905516200,34650,34650,34650,34650,0
|
|
20240801,162900,6905516200,34650,34650,34650,34650,0
|
|
20240801,162800,6905516200,34650,34650,34650,34650,0
|
|
20240801,162700,6905516200,34650,34650,34650,34650,0
|
|
20240801,162600,6905516200,34650,34650,34650,34650,0
|
|
20240801,162500,6905516200,34650,34650,34650,34650,0
|
|
20240801,162400,6905516200,34650,34650,34650,34650,0
|
|
20240801,162300,6905516200,34650,34650,34650,34650,0
|
|
20240801,162200,6905516200,34650,34650,34650,34650,0
|
|
20240801,162100,6905516200,34650,34650,34650,34650,0
|
|
20240801,162000,6905516200,34650,34650,34650,34650,0
|
|
20240801,161900,6905516200,34650,34650,34650,34650,0
|
|
20240801,161800,6905516200,34650,34650,34650,34650,6335
|
|
20240801,161700,6905516200,34650,34650,34650,34650,0
|
|
20240801,161600,6905516200,34650,34650,34650,34650,0
|
|
20240801,161500,6905516200,34650,34650,34650,34650,0
|
|
20240801,161400,6905516200,34650,34650,34650,34650,0
|
|
20240801,161300,6905516200,34650,34650,34650,34650,0
|
|
20240801,161200,6905516200,34650,34650,34650,34650,0
|
|
20240801,161100,6905516200,34650,34650,34650,34650,0
|
|
20240801,161000,6905516200,34650,34650,34650,34650,0
|
|
20240801,160900,6905516200,34650,34650,34650,34650,0
|
|
20240801,160800,6905516200,34650,34650,34650,34650,0
|
|
20240801,160700,6905516200,34650,34650,34650,34650,0
|
|
20240801,160600,6905516200,34650,34650,34650,34650,0
|
|
20240801,160500,6905516200,34650,34650,34650,34650,0
|
|
20240801,160400,6905516200,34650,34650,34650,34650,0
|
|
20240801,160300,6905516200,34650,34650,34650,34650,0
|
|
20240801,160200,6905516200,34650,34650,34650,34650,0
|
|
20240801,160100,6905516200,34650,34650,34650,34650,0
|
|
20240801,160000,6905516200,34650,34650,34650,34650,0
|
|
20240801,155900,6905516200,34650,34650,34650,34650,0
|
|
20240801,155800,6905516200,34650,34650,34650,34650,0
|
|
20240801,155700,6905516200,34650,34650,34650,34650,0
|
|
20240801,155600,6905516200,34650,34650,34650,34650,0
|
|
20240801,155500,6905516200,34650,34650,34650,34650,0
|
|
20240801,155400,6905516200,34650,34650,34650,34650,0
|
|
20240801,155300,6905516200,34650,34650,34650,34650,0
|
|
20240801,155200,6905516200,34650,34650,34650,34650,0
|
|
20240801,155100,6905516200,34650,34650,34650,34650,0
|
|
20240801,155000,6905516200,34650,34650,34650,34650,0
|
|
20240801,154900,6905516200,34650,34650,34650,34650,0
|
|
20240801,154800,6905516200,34650,34650,34650,34650,6335
|
|
20240801,154700,6905516200,34650,34650,34650,34650,0
|
|
20240801,154600,6905516200,34650,34650,34650,34650,0
|
|
20240801,154500,6905516200,34650,34650,34650,34650,0
|
|
20240801,154400,6905516200,34650,34650,34650,34650,0
|
|
20240801,154300,6905516200,34650,34650,34650,34650,0
|
|
20240801,154200,6905516200,34650,34650,34650,34650,0
|
|
20240801,154100,6905516200,34650,34650,34650,34650,0
|
|
20240801,154000,6905516200,34650,34650,34650,34650,0
|
|
20240801,153900,6905516200,34650,34650,34650,34650,0
|
|
20240801,153800,6905516200,34650,34650,34650,34650,0
|
|
20240801,153700,6905516200,34650,34650,34650,34650,0
|
|
20240801,153600,6905516200,34650,34650,34650,34650,0
|
|
20240801,153500,6905516200,34650,34650,34650,34650,0
|
|
20240801,153400,6905516200,34650,34650,34650,34650,0
|
|
20240801,153300,6905516200,34650,34650,34650,34650,0
|
|
20240801,153200,6905516200,34650,34650,34650,34650,0
|
|
20240801,153100,6905516200,34650,34650,34650,34650,0
|
|
20240801,153000,6905516200,34650,34650,34650,34650,6335
|
|
20240801,152900,6686008450,34900,34900,34900,34900,0
|
|
20240801,152800,6686008450,34900,34900,34900,34900,0
|
|
20240801,152700,6686008450,34900,34900,34900,34900,0
|
|
20240801,152600,6686008450,34900,34900,34900,34900,0
|
|
20240801,152500,6686008450,34900,34900,34900,34900,0
|
|
20240801,152400,6686008450,34900,34900,34900,34900,0
|
|
20240801,152300,6686008450,34900,34900,34900,34900,0
|
|
20240801,152200,6686008450,34900,34900,34900,34900,0
|
|
20240801,152100,6686008450,34900,34900,34900,34900,0
|
|
20240801,152000,6686008450,34900,34900,34900,34900,0
|
|
20240801,151900,6686008450,34900,34700,34900,34700,578
|
|
20240801,151800,6665942500,34700,34750,34800,34700,543
|
|
20240801,151700,6647063900,34700,34900,34900,34700,1878
|
|
20240801,151600,6581772200,34800,34900,34900,34800,900
|
|
20240801,151500,6550403050,34900,34850,34900,34850,69
|
|
20240801,151400,6547995200,34900,34900,34900,34850,212
|
|
20240801,151300,6540597050,34900,34800,34900,34800,327
|
|
20240801,151200,6529205500,34850,34800,34850,34750,457
|
|
20240801,151100,6513294450,34750,34800,34850,34750,250
|
|
20240801,151000,6504594750,34800,34700,34950,34700,653
|
|
20240801,150900,6481895250,34650,34850,34850,34650,2052
|
|
20240801,150800,6410680750,34850,34850,34950,34750,855
|
|
20240801,150700,6380948850,34800,34850,34850,34800,451
|
|
20240801,150600,6365242100,34800,34800,34850,34750,519
|
|
20240801,150500,6347180850,34750,34800,34850,34750,467
|
|
20240801,150400,6330934900,34800,34850,34950,34800,1132
|
|
20240801,150300,6291495450,34950,34900,34950,34850,515
|
|
20240801,150200,6273532450,34850,34900,34950,34850,238
|
|
20240801,150100,6265221400,34950,34900,34950,34850,379
|
|
20240801,150000,6251987600,34900,34900,34950,34850,523
|
|
20240801,145900,6233726850,34900,34850,34900,34800,575
|
|
20240801,145800,6213690850,34800,34800,34850,34800,444
|
|
20240801,145700,6198233600,34850,34850,34900,34800,398
|
|
20240801,145600,6184362100,34850,34900,34900,34800,535
|
|
20240801,145500,6165722050,34900,34900,34950,34850,418
|
|
20240801,145400,6151126350,34950,34850,34950,34850,524
|
|
20240801,145300,6132843550,34900,34950,34950,34850,367
|
|
20240801,145200,6120040550,34900,35000,35000,34900,288
|
|
20240801,145100,6109973350,35000,35000,35000,34950,183
|
|
20240801,145000,6103568900,35000,35000,35000,34950,341
|
|
20240801,144900,6091633950,35000,35000,35000,34950,553
|
|
20240801,144800,6072290550,34950,35000,35000,34950,264
|
|
20240801,144700,6063057150,35000,34950,35000,34950,345
|
|
20240801,144600,6050997300,34950,34900,35000,34900,256
|
|
20240801,144500,6042043600,34850,34950,35000,34850,601
|
|
20240801,144400,6021050050,34950,34950,34950,34900,264
|
|
20240801,144300,6011824100,34950,34950,34950,34900,174
|
|
20240801,144200,6005742850,34950,34950,34950,34900,87
|
|
20240801,144100,6002702250,34900,35050,35050,34900,540
|
|
20240801,144000,5983809550,35000,35000,35050,34950,142
|
|
20240801,143900,5978835450,35000,35000,35000,34950,249
|
|
20240801,143800,5970120550,35000,35000,35000,34950,165
|
|
20240801,143700,5964345600,35000,35000,35050,35000,273
|
|
20240801,143600,5954787600,35000,34950,35000,34950,522
|
|
20240801,143500,5936529600,35000,35000,35000,34950,237
|
|
20240801,143400,5928234650,35000,35000,35000,34950,167
|
|
20240801,143300,5922390050,35000,35000,35050,35000,292
|
|
20240801,143200,5912165200,35000,34950,35050,34950,309
|
|
20240801,143100,5901359700,34950,34900,34950,34900,479
|
|
20240801,143000,5884619200,34950,34950,34950,34900,196
|
|
20240801,142900,5877769100,34950,34950,34950,34900,903
|
|
20240801,142800,5846242850,34950,34950,34950,34900,336
|
|
20240801,142700,5834500600,34950,34950,34950,34900,246
|
|
20240801,142600,5825910950,34950,34850,34950,34850,295
|
|
20240801,142500,5815615800,34900,34850,34900,34850,393
|
|
20240801,142400,5801915100,34850,34850,34850,34800,256
|
|
20240801,142300,5792994300,34850,34850,34850,34800,397
|
|
20240801,142200,5779168100,34800,34800,34850,34750,177
|
|
20240801,142100,5773007050,34750,34750,34850,34700,831
|
|
20240801,142000,5744122100,34750,34750,34750,34700,221
|
|
20240801,141900,5736443600,34700,34750,34750,34700,287
|
|
20240801,141800,5726482150,34750,34750,34750,34700,282
|
|
20240801,141700,5716687500,34750,34750,34800,34700,635
|
|
20240801,141600,5694619650,34750,34750,34800,34700,248
|
|
20240801,141500,5685996300,34750,34800,34800,34750,425
|
|
20240801,141400,5671222450,34800,34800,34800,34750,154
|
|
20240801,141300,5665863450,34800,34800,34800,34750,234
|
|
20240801,141200,5657720300,34750,34800,34800,34700,440
|
|
20240801,141100,5642425300,34800,34800,34800,34750,444
|
|
20240801,141000,5626989850,34800,34800,34800,34750,543
|
|
20240801,140900,5608107700,34750,34750,34800,34750,62
|
|
20240801,140800,5605950300,34800,34800,34800,34750,109
|
|
20240801,140700,5602157250,34800,34800,34800,34800,327
|
|
20240801,140600,5590777650,34750,34800,34800,34750,262
|
|
20240801,140500,5581660250,34800,34750,34800,34750,229
|
|
20240801,140400,5573700700,34750,34800,34850,34750,363
|
|
20240801,140300,5561068000,34800,34800,34800,34750,327
|
|
20240801,140200,5549698550,34800,34750,34800,34750,628
|
|
20240801,140100,5527875200,34750,34750,34750,34700,293
|
|
20240801,140000,5517702200,34750,34700,34750,34700,148
|
|
20240801,135900,5512559850,34750,34650,34750,34650,26
|
|
20240801,135800,5511658150,34650,34700,34750,34650,525
|
|
20240801,135700,5493445200,34700,34750,34750,34650,162
|
|
20240801,135600,5487823750,34800,34600,34800,34600,301
|
|
20240801,135500,5477386650,34600,34600,34700,34550,451
|
|
20240801,135400,5461773050,34600,34550,34600,34500,329
|
|
20240801,135300,5450407000,34550,34450,34550,34450,2410
|
|
20240801,135200,5367285000,34500,34450,34500,34450,144
|
|
20240801,135100,5362319050,34450,34500,34500,34450,318
|
|
20240801,135000,5351361100,34450,34550,34550,34450,1793
|
|
20240801,134900,5289540550,34500,34550,34600,34500,478
|
|
20240801,134800,5273043100,34500,34550,34550,34500,705
|
|
20240801,134700,5248714900,34550,34550,34550,34500,1650
|
|
20240801,134600,5191769700,34600,34650,34650,34500,3047
|
|
20240801,134500,5086548850,34650,34700,34750,34600,1574
|
|
20240801,134400,5032068350,34650,34750,34750,34650,664
|
|
20240801,134300,5009026150,34750,34700,34800,34650,1659
|
|
20240801,134200,4951418900,34650,34850,34850,34650,3165
|
|
20240801,134100,4841420450,34900,34950,35000,34850,741
|
|
20240801,134000,4815543650,34950,35100,35150,34900,652
|
|
20240801,133900,4792722100,34850,35200,35200,34850,738
|
|
20240801,133800,4766915400,35200,35300,35300,35050,1029
|
|
20240801,133700,4730780450,35300,35300,35300,35300,18
|
|
20240801,133600,4730145050,35400,35250,35400,35150,2376
|
|
20240801,133500,4646589900,35150,35200,35350,35150,2554
|
|
20240801,133400,4556608650,35200,35050,35350,35050,4398
|
|
20240801,133300,4401890350,35050,35000,35150,35000,308
|
|
20240801,133200,4391093850,35000,34900,35000,34900,307
|
|
20240801,133100,4380354150,34900,34950,35000,34800,1285
|
|
20240801,133000,4335547800,35100,34800,35100,34750,2797
|
|
20240801,132900,4238104250,34750,35200,35300,34750,5930
|
|
20240801,132800,4030661300,35350,35200,35350,35200,297
|
|
20240801,132700,4020204250,35200,35200,35300,35150,183
|
|
20240801,132600,4013763600,35200,35350,35500,35150,670
|
|
20240801,132500,3990152550,35350,35150,35350,35150,24
|
|
20240801,132400,3989305100,35350,35200,35350,35200,176
|
|
20240801,132300,3983109600,35200,35350,35550,35200,487
|
|
20240801,132200,3965938300,35350,35200,35350,35150,671
|
|
20240801,132100,3942314100,35200,35250,35250,35150,181
|
|
20240801,132000,3935943200,35150,35300,35300,35150,291
|
|
20240801,131900,3925693700,35300,35200,35300,35150,209
|
|
20240801,131800,3918338050,35200,35200,35300,35200,335
|
|
20240801,131700,3906543750,35350,35250,35350,35200,50
|
|
20240801,131600,3904779650,35250,35350,35400,35250,1362
|
|
20240801,131500,3856731900,35350,35400,35400,35350,192
|
|
20240801,131400,3849942950,35400,35400,35450,35350,241
|
|
20240801,131300,3841411500,35400,35450,35500,35300,187
|
|
20240801,131200,3834789350,35450,35500,35500,35450,88
|
|
20240801,131100,3831669400,35500,35500,35550,35500,65
|
|
20240801,131000,3829360900,35550,35500,35600,35500,118
|
|
20240801,130900,3825162650,35500,35600,35600,35500,382
|
|
20240801,130800,3811588900,35550,35600,35600,35550,77
|
|
20240801,130700,3808850250,35550,35700,35700,35550,199
|
|
20240801,130600,3801772250,35700,35600,35700,35550,311
|
|
20240801,130500,3790697150,35600,35600,35600,35600,44
|
|
20240801,130400,3789130750,35600,35600,35600,35600,36
|
|
20240801,130300,3787849150,35550,35600,35700,35550,225
|
|
20240801,130200,3779829100,35600,35600,35650,35600,141
|
|
20240801,130100,3774809400,35600,35600,35600,35550,52
|
|
20240801,130000,3772958250,35600,35600,35700,35600,201
|
|
20240801,125900,3765792250,35600,35600,35650,35550,234
|
|
20240801,125800,3757460500,35550,35600,35600,35550,65
|
|
20240801,125700,3755146600,35600,35700,35700,35600,691
|
|
20240801,125600,3730519450,35700,35650,35700,35650,86
|
|
20240801,125500,3727449400,35700,35650,35700,35650,33
|
|
20240801,125400,3726271350,35700,35700,35700,35650,30
|
|
20240801,125300,3725200450,35700,35650,35700,35650,329
|
|
20240801,125200,3713455300,35650,35700,35700,35650,69
|
|
20240801,125100,3710994550,35700,35700,35700,35650,303
|
|
20240801,125000,3700190750,35650,35650,35700,35650,206
|
|
20240801,124900,3692838600,35650,35700,35700,35650,106
|
|
20240801,124800,3689057350,35700,35650,35700,35650,35
|
|
20240801,124700,3687807900,35650,35650,35700,35600,152
|
|
20240801,124600,3682388400,35650,35650,35650,35600,107
|
|
20240801,124500,3678573900,35650,35650,35700,35650,35
|
|
20240801,124400,3677326000,35650,35650,35700,35650,504
|
|
20240801,124300,3659352650,35700,35650,35750,35650,218
|
|
20240801,124200,3651571250,35700,35600,35700,35600,171
|
|
20240801,124100,3645475100,35650,35600,35700,35600,3216
|
|
20240801,124000,3530667100,35650,35650,35700,35600,221
|
|
20240801,123900,3522785900,35600,35650,35650,35600,50
|
|
20240801,123800,3521003500,35650,35650,35650,35600,111
|
|
20240801,123700,3517046450,35700,35600,35700,35600,254
|
|
20240801,123600,3507981650,35550,35600,35650,35550,254
|
|
20240801,123500,3498946400,35600,35600,35650,35600,10
|
|
20240801,123400,3498590050,35600,35600,35650,35600,98
|
|
20240801,123300,3495099550,35650,35600,35750,35600,216
|
|
20240801,123200,3487388350,35750,35650,35750,35650,624
|
|
20240801,123100,3465111650,35600,35700,35750,35600,49
|
|
20240801,123000,3463362650,35700,35650,35750,35600,253
|
|
20240801,122900,3454335150,35700,35700,35700,35650,102
|
|
20240801,122800,3450693850,35700,35700,35700,35650,90
|
|
20240801,122700,3447480900,35700,35700,35750,35650,221
|
|
20240801,122600,3439589250,35700,35700,35700,35650,27
|
|
20240801,122500,3438625400,35700,35700,35750,35650,183
|
|
20240801,122400,3432092200,35700,35700,35750,35700,156
|
|
20240801,122300,3426520550,35700,35700,35700,35650,208
|
|
20240801,122200,3419095100,35700,35750,35750,35650,245
|
|
20240801,122100,3410348450,35700,35800,35800,35650,97
|
|
20240801,122000,3406880250,35800,35750,35800,35700,246
|
|
20240801,121900,3398083850,35800,35750,35800,35700,376
|
|
20240801,121800,3384641550,35750,35500,35750,35500,961
|
|
20240801,121700,3350369300,35500,35700,35750,35500,1325
|
|
20240801,121600,3303203100,35650,35650,35700,35650,103
|
|
20240801,121500,3299529950,35600,35650,35650,35600,273
|
|
20240801,121400,3289810750,35600,35550,35650,35550,130
|
|
20240801,121300,3285182850,35500,35550,35600,35500,145
|
|
20240801,121200,3280028400,35550,35500,35550,35500,19
|
|
20240801,121100,3279353150,35550,35400,35550,35400,2032
|
|
20240801,121000,3207377900,35350,35300,35400,35250,666
|
|
20240801,120900,3183832700,35300,35200,35300,35200,57
|
|
20240801,120800,3181823300,35100,35100,35300,35050,1803
|
|
20240801,120700,3118524050,35100,35050,35300,35050,520
|
|
20240801,120600,3100239250,35100,35200,35200,35100,88
|
|
20240801,120500,3097148250,35100,35100,35250,35100,418
|
|
20240801,120400,3082427050,35100,35100,35250,35050,210
|
|
20240801,120300,3075051700,35250,35100,35250,35100,186
|
|
20240801,120200,3068507450,35250,35100,35250,35100,57
|
|
20240801,120100,3066506000,35100,35100,35250,35100,167
|
|
20240801,120000,3060641400,35100,35200,35250,35100,153
|
|
20240801,115900,3055256900,35100,35100,35200,35050,68
|
|
20240801,115800,3052869750,35100,35100,35200,35100,117
|
|
20240801,115700,3048761150,35100,35100,35250,35100,196
|
|
20240801,115600,3041860850,35100,35100,35100,35050,59
|
|
20240801,115500,3039790500,35050,35050,35100,35050,78
|
|
20240801,115400,3037054300,35100,35100,35150,35100,143
|
|
20240801,115300,3032034800,35150,35100,35200,35100,174
|
|
20240801,115200,3025918050,35150,35100,35150,35100,157
|
|
20240801,115100,3020406300,35100,35100,35150,35100,110
|
|
20240801,115000,3016544000,35100,35150,35200,35050,136
|
|
20240801,114900,3011762150,35150,35100,35150,35050,46
|
|
20240801,114800,3010146800,35100,35100,35150,35100,182
|
|
20240801,114700,3003758400,35100,35100,35200,35100,158
|
|
20240801,114600,2998202600,35200,35150,35200,35100,71
|
|
20240801,114500,2995705650,35050,35100,35100,35050,62
|
|
20240801,114400,2993529550,35100,35100,35200,35100,124
|
|
20240801,114300,2989175550,35200,35050,35200,35050,192
|
|
20240801,114200,2982424950,35100,35200,35200,35100,12
|
|
20240801,114100,2982003450,35100,35100,35150,35050,164
|
|
20240801,114000,2976245750,35100,35100,35200,35100,278
|
|
20240801,113900,2966477800,35150,35100,35150,35100,199
|
|
20240801,113800,2959487850,35100,35250,35300,35100,141
|
|
20240801,113700,2954530050,35200,35050,35300,35050,174
|
|
20240801,113600,2948404150,35200,35100,35200,35050,178
|
|
20240801,113500,2942158400,35250,35100,35250,35050,163
|
|
20240801,113400,2936435250,35100,35100,35300,35050,163
|
|
20240801,113300,2930709050,35350,35150,35350,35100,450
|
|
20240801,113200,2914890750,35150,35150,35250,35100,368
|
|
20240801,113100,2901950050,35150,35150,35200,35150,122
|
|
20240801,113000,2897661500,35300,35150,35300,35100,109
|
|
20240801,112900,2893817450,35100,35150,35250,35100,43
|
|
20240801,112800,2892303800,35150,35150,35250,35150,129
|
|
20240801,112700,2887761850,35100,35250,35300,35100,110
|
|
20240801,112600,2883880500,35150,35100,35200,35100,25
|
|
20240801,112500,2883001750,35150,35150,35200,35150,81
|
|
20240801,112400,2880154450,35150,35250,35350,35150,173
|
|
20240801,112300,2874057450,35150,35100,35250,35100,43
|
|
20240801,112200,2872543700,35150,35150,35200,35100,235
|
|
20240801,112100,2864290400,35150,35200,35200,35150,12
|
|
20240801,112000,2863868450,35300,35150,35300,35100,120
|
|
20240801,111900,2859645300,35050,35100,35200,35050,23
|
|
20240801,111800,2858837600,35100,35150,35150,35100,1983
|
|
20240801,111700,2789234150,35250,35150,35250,35100,141
|
|
20240801,111600,2784264450,35150,35150,35150,35100,129
|
|
20240801,111500,2779733450,35100,35250,35250,35100,152
|
|
20240801,111400,2774389750,35200,35250,35250,35150,753
|
|
20240801,111300,2747911000,35200,35200,35200,35150,58
|
|
20240801,111200,2745871950,35200,35200,35250,35200,609
|
|
20240801,111100,2724433300,35200,35250,35250,35150,349
|
|
20240801,111000,2712148300,35250,35200,35250,35200,382
|
|
20240801,110900,2698694900,35200,35200,35300,35200,1665
|
|
20240801,110800,2640003900,35200,35150,35200,35150,9
|
|
20240801,110700,2639687250,35200,35200,35200,35200,160
|
|
20240801,110600,2634055250,35200,35150,35200,35150,88
|
|
20240801,110500,2630959850,35200,35200,35200,35200,90
|
|
20240801,110400,2627791850,35150,35350,35350,35150,710
|
|
20240801,110300,2602767400,35300,35300,35300,35250,17
|
|
20240801,110200,2602167350,35350,35300,35350,35300,582
|
|
20240801,110100,2581622550,35300,35300,35300,35250,8
|
|
20240801,110000,2581340200,35300,35200,35300,35200,183
|
|
20240801,105900,2574886800,35100,35300,35300,35100,489
|
|
20240801,105800,2557644400,35300,35300,35300,35300,125
|
|
20240801,105700,2553231900,35300,35300,35350,35300,286
|
|
20240801,105600,2543129950,35300,35300,35350,35300,214
|
|
20240801,105500,2535575600,35300,35300,35350,35300,264
|
|
20240801,105400,2526256300,35300,35300,35300,35300,669
|
|
20240801,105300,2502640600,35250,35300,35300,35250,25
|
|
20240801,105200,2501759300,35300,35250,35300,35250,82
|
|
20240801,105100,2498864750,35250,35250,35300,35250,68
|
|
20240801,105000,2496466850,35300,35250,35300,35250,127
|
|
20240801,104900,2491983850,35300,35300,35300,35250,95
|
|
20240801,104800,2488630400,35250,35300,35300,35250,183
|
|
20240801,104700,2482178550,35250,35250,35300,35250,191
|
|
20240801,104600,2475440350,35250,35250,35300,35250,141
|
|
20240801,104500,2470463450,35300,35250,35300,35250,45
|
|
20240801,104400,2468875050,35300,35300,35350,35200,145
|
|
20240801,104300,2463754050,35250,35300,35400,35150,6824
|
|
20240801,104200,2222829350,35300,35250,35300,35250,25
|
|
20240801,104100,2221947000,35250,35250,35300,35250,96
|
|
20240801,104000,2218562300,35300,35300,35300,35250,159
|
|
20240801,103900,2212951850,35300,35300,35300,35250,115
|
|
20240801,103800,2208892400,35250,35300,35300,35250,6
|
|
20240801,103700,2208680700,35300,35250,35300,35250,143
|
|
20240801,103600,2203632850,35250,35250,35300,35250,191
|
|
20240801,103500,2196897400,35300,35250,35300,35250,6
|
|
20240801,103400,2196685650,35250,35250,35300,35250,179
|
|
20240801,103300,2190368100,35250,35200,35300,35200,35
|
|
20240801,103200,2189134150,35250,35300,35300,35250,34
|
|
20240801,103100,2187935550,35300,35250,35300,35250,33
|
|
20240801,103000,2186771500,35250,35100,35250,35100,117
|
|
20240801,102900,2182648350,35050,35200,35300,35050,3285
|
|
20240801,102800,2066961400,35200,35200,35250,35200,54
|
|
20240801,102700,2065059650,35200,35250,35300,34700,1137
|
|
20240801,102600,2025160950,35250,35350,35350,35150,790
|
|
20240801,102500,1997356000,35300,35350,35350,35300,75
|
|
20240801,102400,1994707800,35300,35350,35350,35300,172
|
|
20240801,102300,1988630350,35300,35250,35350,35250,808
|
|
20240801,102200,1960104750,35250,35250,35300,35250,542
|
|
20240801,102100,1940996300,35250,35200,35250,35200,364
|
|
20240801,102000,1928181850,35200,35150,35200,35150,272
|
|
20240801,101900,1918609350,35200,35150,35200,35150,75
|
|
20240801,101800,1915971200,35200,35150,35200,35150,47
|
|
20240801,101700,1914319050,35150,35150,35200,35100,185
|
|
20240801,101600,1907814200,35050,35100,35100,35000,62
|
|
20240801,101500,1905641400,35100,35000,35200,35000,558
|
|
20240801,101400,1886057900,35100,35050,35100,35000,264
|
|
20240801,101300,1876796650,35000,34950,35050,34900,134
|
|
20240801,101200,1872110700,34950,34800,35000,34800,200
|
|
20240801,101100,1865130200,34900,34950,34950,34850,141
|
|
20240801,101000,1860207550,34950,34900,35000,34900,153
|
|
20240801,100900,1854854700,34900,34950,35000,34900,42
|
|
20240801,100800,1853388250,34900,34900,35000,34900,92
|
|
20240801,100700,1850174850,34950,34850,34950,34850,673
|
|
20240801,100600,1826678350,34850,34850,34900,34800,43
|
|
20240801,100500,1825181300,34900,34750,34900,34600,1865
|
|
20240801,100400,1760177800,34750,34550,34800,34550,316
|
|
20240801,100300,1749210700,34450,34500,34500,34450,45
|
|
20240801,100200,1747660300,34650,34450,34650,34400,521
|
|
20240801,100100,1729682000,34500,34500,34550,34500,42
|
|
20240801,100000,1728232600,34800,34350,34800,34350,209
|
|
20240801,095900,1721011950,34400,34400,34450,34350,150
|
|
20240801,095800,1715852400,34350,34350,34500,34350,197
|
|
20240801,095700,1709079900,34400,34400,34650,34350,237
|
|
20240801,095600,1700918150,34400,34450,34500,34350,525
|
|
20240801,095500,1682872850,34400,34350,34450,34350,156
|
|
20240801,095400,1677506550,34400,34400,34500,34350,528
|
|
20240801,095300,1659320800,34400,34400,34450,34400,188
|
|
20240801,095200,1652850800,34400,34450,34450,34350,759
|
|
20240801,095100,1626711350,34450,34400,34450,34350,3274
|
|
20240801,095000,1514077700,34400,34500,34550,34400,1920
|
|
20240801,094900,1447912350,34550,34550,34600,34500,800
|
|
20240801,094800,1420276650,34550,34550,34600,34500,439
|
|
20240801,094700,1405112900,34550,34600,34650,34550,165
|
|
20240801,094600,1399402050,34550,34550,34650,34550,304
|
|
20240801,094500,1388889650,34500,34650,34700,34500,205
|
|
20240801,094400,1381811600,34550,34650,34750,34500,270
|
|
20240801,094300,1372466050,34550,34550,34650,34500,2537
|
|
20240801,094200,1284801300,34550,34550,34600,34500,163
|
|
20240801,094100,1279173200,34650,34700,34700,34600,1017
|
|
20240801,094000,1243962700,34700,34750,34750,34650,163
|
|
20240801,093900,1238307100,34700,34750,34750,34700,329
|
|
20240801,093800,1226879050,34800,34850,34850,34750,1251
|
|
20240801,093700,1183304900,34900,34850,34900,34850,221
|
|
20240801,093600,1175597700,34850,34850,34850,34850,35
|
|
20240801,093500,1174377950,34950,34900,34950,34850,244
|
|
20240801,093400,1165862750,34900,34850,34900,34850,133
|
|
20240801,093300,1161221700,34850,34800,34850,34800,560
|
|
20240801,093200,1141730200,34800,34850,34900,34800,101
|
|
20240801,093100,1138212800,34900,34850,34900,34800,292
|
|
20240801,093000,1128043550,34850,34850,34900,34800,354
|
|
20240801,092900,1115706650,34850,34850,34850,34800,50
|
|
20240801,092800,1113965150,34800,34700,34850,34700,285
|
|
20240801,092700,1104055000,34700,34700,34700,34650,72
|
|
20240801,092600,1101556900,34750,34750,34800,34750,388
|
|
20240801,092500,1088068450,34800,34750,34800,34750,127
|
|
20240801,092400,1083650750,34900,34750,34900,34750,295
|
|
20240801,092300,1073391550,34800,34600,34850,34600,1166
|
|
20240801,092200,1032865800,34600,34600,34650,34600,144
|
|
20240801,092100,1027883350,34650,34600,34650,34600,49
|
|
20240801,092000,1026187900,34600,34550,34600,34500,744
|
|
20240801,091900,1000483450,34650,34600,34700,34500,1456
|
|
20240801,091800,950217850,34650,34650,34650,34600,79
|
|
20240801,091700,947480750,34650,34550,34650,34550,1047
|
|
20240801,091600,911273550,34600,34600,34600,34550,448
|
|
20240801,091500,895778850,34550,34650,34650,34550,113
|
|
20240801,091400,891866000,34650,34500,34650,34500,700
|
|
20240801,091300,867676200,34450,34400,34500,34350,1534
|
|
20240801,091200,814882200,34450,34500,34500,34400,718
|
|
20240801,091100,790147800,34400,34900,34900,34350,9194
|
|
20240801,091000,471326950,34900,35200,35200,34850,1296
|
|
20240801,090900,426052950,34950,35000,35000,34900,675
|
|
20240801,090800,402487750,35000,35000,35000,34900,4532
|
|
20240801,090700,244273300,35000,35100,35100,35000,411
|
|
20240801,090600,229864700,35100,35100,35100,35100,230
|
|
20240801,090500,221791700,35100,35150,35150,35000,721
|
|
20240801,090400,196485600,35200,35200,35200,35200,288
|
|
20240801,090300,186348000,35300,35400,35400,35200,543
|
|
20240801,090200,167193950,35400,35150,35400,35150,1154
|
|
20240801,090100,126495100,35250,34950,35250,34950,1333
|
|
20240801,090000,79840900,34950,34900,35200,34850,2257
|