740 lines
40 KiB
CSV
740 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,211700,12305956100,32500,32500,32500,32500,4122
|
|
20240802,211600,12305956100,32500,32500,32500,32500,0
|
|
20240802,211500,12305956100,32500,32500,32500,32500,0
|
|
20240802,211400,12305956100,32500,32500,32500,32500,0
|
|
20240802,211300,12305956100,32500,32500,32500,32500,0
|
|
20240802,211200,12305956100,32500,32500,32500,32500,0
|
|
20240802,211100,12305956100,32500,32500,32500,32500,0
|
|
20240802,211000,12305956100,32500,32500,32500,32500,0
|
|
20240802,210900,12305956100,32500,32500,32500,32500,0
|
|
20240802,210800,12305956100,32500,32500,32500,32500,0
|
|
20240802,210700,12305956100,32500,32500,32500,32500,0
|
|
20240802,210600,12305956100,32500,32500,32500,32500,0
|
|
20240802,210500,12305956100,32500,32500,32500,32500,0
|
|
20240802,210400,12305956100,32500,32500,32500,32500,0
|
|
20240802,210300,12305956100,32500,32500,32500,32500,0
|
|
20240802,210200,12305956100,32500,32500,32500,32500,0
|
|
20240802,210100,12305956100,32500,32500,32500,32500,0
|
|
20240802,210000,12305956100,32500,32500,32500,32500,0
|
|
20240802,205900,12305956100,32500,32500,32500,32500,0
|
|
20240802,205800,12305956100,32500,32500,32500,32500,0
|
|
20240802,205700,12305956100,32500,32500,32500,32500,0
|
|
20240802,205600,12305956100,32500,32500,32500,32500,0
|
|
20240802,205500,12305956100,32500,32500,32500,32500,0
|
|
20240802,205400,12305956100,32500,32500,32500,32500,0
|
|
20240802,205300,12305956100,32500,32500,32500,32500,0
|
|
20240802,205200,12305956100,32500,32500,32500,32500,0
|
|
20240802,205100,12305956100,32500,32500,32500,32500,0
|
|
20240802,205000,12305956100,32500,32500,32500,32500,0
|
|
20240802,204900,12305956100,32500,32500,32500,32500,0
|
|
20240802,204800,12305956100,32500,32500,32500,32500,0
|
|
20240802,204700,12305956100,32500,32500,32500,32500,4122
|
|
20240802,204600,12305956100,32500,32500,32500,32500,0
|
|
20240802,204500,12305956100,32500,32500,32500,32500,0
|
|
20240802,204400,12305956100,32500,32500,32500,32500,0
|
|
20240802,204300,12305956100,32500,32500,32500,32500,0
|
|
20240802,204200,12305956100,32500,32500,32500,32500,0
|
|
20240802,204100,12305956100,32500,32500,32500,32500,0
|
|
20240802,204000,12305956100,32500,32500,32500,32500,0
|
|
20240802,203900,12305956100,32500,32500,32500,32500,0
|
|
20240802,203800,12305956100,32500,32500,32500,32500,0
|
|
20240802,203700,12305956100,32500,32500,32500,32500,0
|
|
20240802,203600,12305956100,32500,32500,32500,32500,0
|
|
20240802,203500,12305956100,32500,32500,32500,32500,0
|
|
20240802,203400,12305956100,32500,32500,32500,32500,0
|
|
20240802,203300,12305956100,32500,32500,32500,32500,0
|
|
20240802,203200,12305956100,32500,32500,32500,32500,0
|
|
20240802,203100,12305956100,32500,32500,32500,32500,0
|
|
20240802,203000,12305956100,32500,32500,32500,32500,0
|
|
20240802,202900,12305956100,32500,32500,32500,32500,0
|
|
20240802,202800,12305956100,32500,32500,32500,32500,0
|
|
20240802,202700,12305956100,32500,32500,32500,32500,0
|
|
20240802,202600,12305956100,32500,32500,32500,32500,0
|
|
20240802,202500,12305956100,32500,32500,32500,32500,0
|
|
20240802,202400,12305956100,32500,32500,32500,32500,0
|
|
20240802,202300,12305956100,32500,32500,32500,32500,0
|
|
20240802,202200,12305956100,32500,32500,32500,32500,0
|
|
20240802,202100,12305956100,32500,32500,32500,32500,0
|
|
20240802,202000,12305956100,32500,32500,32500,32500,0
|
|
20240802,201900,12305956100,32500,32500,32500,32500,0
|
|
20240802,201800,12305956100,32500,32500,32500,32500,0
|
|
20240802,201700,12305956100,32500,32500,32500,32500,4122
|
|
20240802,201600,12305956100,32500,32500,32500,32500,0
|
|
20240802,201500,12305956100,32500,32500,32500,32500,0
|
|
20240802,201400,12305956100,32500,32500,32500,32500,0
|
|
20240802,201300,12305956100,32500,32500,32500,32500,0
|
|
20240802,201200,12305956100,32500,32500,32500,32500,0
|
|
20240802,201100,12305956100,32500,32500,32500,32500,0
|
|
20240802,201000,12305956100,32500,32500,32500,32500,0
|
|
20240802,200900,12305956100,32500,32500,32500,32500,0
|
|
20240802,200800,12305956100,32500,32500,32500,32500,0
|
|
20240802,200700,12305956100,32500,32500,32500,32500,0
|
|
20240802,200600,12305956100,32500,32500,32500,32500,0
|
|
20240802,200500,12305956100,32500,32500,32500,32500,0
|
|
20240802,200400,12305956100,32500,32500,32500,32500,0
|
|
20240802,200300,12305956100,32500,32500,32500,32500,0
|
|
20240802,200200,12305956100,32500,32500,32500,32500,0
|
|
20240802,200100,12305956100,32500,32500,32500,32500,0
|
|
20240802,200000,12305956100,32500,32500,32500,32500,0
|
|
20240802,195900,12305956100,32500,32500,32500,32500,0
|
|
20240802,195800,12305956100,32500,32500,32500,32500,0
|
|
20240802,195700,12305956100,32500,32500,32500,32500,0
|
|
20240802,195600,12305956100,32500,32500,32500,32500,0
|
|
20240802,195500,12305956100,32500,32500,32500,32500,0
|
|
20240802,195400,12305956100,32500,32500,32500,32500,0
|
|
20240802,195300,12305956100,32500,32500,32500,32500,0
|
|
20240802,195200,12305956100,32500,32500,32500,32500,0
|
|
20240802,195100,12305956100,32500,32500,32500,32500,0
|
|
20240802,195000,12305956100,32500,32500,32500,32500,0
|
|
20240802,194900,12305956100,32500,32500,32500,32500,0
|
|
20240802,194800,12305956100,32500,32500,32500,32500,0
|
|
20240802,194700,12305956100,32500,32500,32500,32500,4122
|
|
20240802,194600,12305956100,32500,32500,32500,32500,0
|
|
20240802,194500,12305956100,32500,32500,32500,32500,0
|
|
20240802,194400,12305956100,32500,32500,32500,32500,0
|
|
20240802,194300,12305956100,32500,32500,32500,32500,0
|
|
20240802,194200,12305956100,32500,32500,32500,32500,0
|
|
20240802,194100,12305956100,32500,32500,32500,32500,0
|
|
20240802,194000,12305956100,32500,32500,32500,32500,0
|
|
20240802,193900,12305956100,32500,32500,32500,32500,0
|
|
20240802,193800,12305956100,32500,32500,32500,32500,0
|
|
20240802,193700,12305956100,32500,32500,32500,32500,0
|
|
20240802,193600,12305956100,32500,32500,32500,32500,0
|
|
20240802,193500,12305956100,32500,32500,32500,32500,0
|
|
20240802,193400,12305956100,32500,32500,32500,32500,0
|
|
20240802,193300,12305956100,32500,32500,32500,32500,0
|
|
20240802,193200,12305956100,32500,32500,32500,32500,0
|
|
20240802,193100,12305956100,32500,32500,32500,32500,0
|
|
20240802,193000,12305956100,32500,32500,32500,32500,0
|
|
20240802,192900,12305956100,32500,32500,32500,32500,0
|
|
20240802,192800,12305956100,32500,32500,32500,32500,0
|
|
20240802,192700,12305956100,32500,32500,32500,32500,0
|
|
20240802,192600,12305956100,32500,32500,32500,32500,0
|
|
20240802,192500,12305956100,32500,32500,32500,32500,0
|
|
20240802,192400,12305956100,32500,32500,32500,32500,0
|
|
20240802,192300,12305956100,32500,32500,32500,32500,0
|
|
20240802,192200,12305956100,32500,32500,32500,32500,0
|
|
20240802,192100,12305956100,32500,32500,32500,32500,0
|
|
20240802,192000,12305956100,32500,32500,32500,32500,0
|
|
20240802,191900,12305956100,32500,32500,32500,32500,0
|
|
20240802,191800,12305956100,32500,32500,32500,32500,0
|
|
20240802,191700,12305956100,32500,32500,32500,32500,4122
|
|
20240802,191600,12305956100,32500,32500,32500,32500,0
|
|
20240802,191500,12305956100,32500,32500,32500,32500,0
|
|
20240802,191400,12305956100,32500,32500,32500,32500,0
|
|
20240802,191300,12305956100,32500,32500,32500,32500,0
|
|
20240802,191200,12305956100,32500,32500,32500,32500,0
|
|
20240802,191100,12305956100,32500,32500,32500,32500,0
|
|
20240802,191000,12305956100,32500,32500,32500,32500,0
|
|
20240802,190900,12305956100,32500,32500,32500,32500,0
|
|
20240802,190800,12305956100,32500,32500,32500,32500,0
|
|
20240802,190700,12305956100,32500,32500,32500,32500,0
|
|
20240802,190600,12305956100,32500,32500,32500,32500,0
|
|
20240802,190500,12305956100,32500,32500,32500,32500,0
|
|
20240802,190400,12305956100,32500,32500,32500,32500,0
|
|
20240802,190300,12305956100,32500,32500,32500,32500,0
|
|
20240802,190200,12305956100,32500,32500,32500,32500,0
|
|
20240802,190100,12305956100,32500,32500,32500,32500,0
|
|
20240802,190000,12305956100,32500,32500,32500,32500,0
|
|
20240802,185900,12305956100,32500,32500,32500,32500,0
|
|
20240802,185800,12305956100,32500,32500,32500,32500,0
|
|
20240802,185700,12305956100,32500,32500,32500,32500,0
|
|
20240802,185600,12305956100,32500,32500,32500,32500,0
|
|
20240802,185500,12305956100,32500,32500,32500,32500,0
|
|
20240802,185400,12305956100,32500,32500,32500,32500,0
|
|
20240802,185300,12305956100,32500,32500,32500,32500,0
|
|
20240802,185200,12305956100,32500,32500,32500,32500,0
|
|
20240802,185100,12305956100,32500,32500,32500,32500,0
|
|
20240802,185000,12305956100,32500,32500,32500,32500,0
|
|
20240802,184900,12305956100,32500,32500,32500,32500,0
|
|
20240802,184800,12305956100,32500,32500,32500,32500,0
|
|
20240802,184700,12305956100,32500,32500,32500,32500,4122
|
|
20240802,184600,12305956100,32500,32500,32500,32500,0
|
|
20240802,184500,12305956100,32500,32500,32500,32500,0
|
|
20240802,184400,12305956100,32500,32500,32500,32500,0
|
|
20240802,184300,12305956100,32500,32500,32500,32500,0
|
|
20240802,184200,12305956100,32500,32500,32500,32500,0
|
|
20240802,184100,12305956100,32500,32500,32500,32500,0
|
|
20240802,184000,12305956100,32500,32500,32500,32500,0
|
|
20240802,183900,12305956100,32500,32500,32500,32500,0
|
|
20240802,183800,12305956100,32500,32500,32500,32500,0
|
|
20240802,183700,12305956100,32500,32500,32500,32500,0
|
|
20240802,183600,12305956100,32500,32500,32500,32500,0
|
|
20240802,183500,12305956100,32500,32500,32500,32500,0
|
|
20240802,183400,12305956100,32500,32500,32500,32500,0
|
|
20240802,183300,12305956100,32500,32500,32500,32500,0
|
|
20240802,183200,12305956100,32500,32500,32500,32500,0
|
|
20240802,183100,12305956100,32500,32500,32500,32500,0
|
|
20240802,183000,12305956100,32500,32500,32500,32500,0
|
|
20240802,182900,12305956100,32500,32500,32500,32500,0
|
|
20240802,182800,12305956100,32500,32500,32500,32500,0
|
|
20240802,182700,12305956100,32500,32500,32500,32500,0
|
|
20240802,182600,12305956100,32500,32500,32500,32500,0
|
|
20240802,182500,12305956100,32500,32500,32500,32500,0
|
|
20240802,182400,12305956100,32500,32500,32500,32500,0
|
|
20240802,182300,12305956100,32500,32500,32500,32500,0
|
|
20240802,182200,12305956100,32500,32500,32500,32500,0
|
|
20240802,182100,12305956100,32500,32500,32500,32500,0
|
|
20240802,182000,12305956100,32500,32500,32500,32500,0
|
|
20240802,181900,12305956100,32500,32500,32500,32500,0
|
|
20240802,181800,12305956100,32500,32500,32500,32500,0
|
|
20240802,181700,12305956100,32500,32500,32500,32500,4122
|
|
20240802,181600,12305956100,32500,32500,32500,32500,0
|
|
20240802,181500,12305956100,32500,32500,32500,32500,0
|
|
20240802,181400,12305956100,32500,32500,32500,32500,0
|
|
20240802,181300,12305956100,32500,32500,32500,32500,0
|
|
20240802,181200,12305956100,32500,32500,32500,32500,0
|
|
20240802,181100,12305956100,32500,32500,32500,32500,0
|
|
20240802,181000,12305956100,32500,32500,32500,32500,0
|
|
20240802,180900,12305956100,32500,32500,32500,32500,0
|
|
20240802,180800,12305956100,32500,32500,32500,32500,0
|
|
20240802,180700,12305956100,32500,32500,32500,32500,0
|
|
20240802,180600,12305956100,32500,32500,32500,32500,0
|
|
20240802,180500,12305956100,32500,32500,32500,32500,0
|
|
20240802,180400,12305956100,32500,32500,32500,32500,0
|
|
20240802,180300,12305956100,32500,32500,32500,32500,0
|
|
20240802,180200,12305956100,32500,32500,32500,32500,0
|
|
20240802,180100,12305956100,32500,32500,32500,32500,0
|
|
20240802,180000,12305956100,32500,32500,32500,32500,0
|
|
20240802,175900,12305956100,32500,32500,32500,32500,0
|
|
20240802,175800,12305956100,32500,32500,32500,32500,0
|
|
20240802,175700,12305956100,32500,32500,32500,32500,0
|
|
20240802,175600,12305956100,32500,32500,32500,32500,0
|
|
20240802,175500,12305956100,32500,32500,32500,32500,0
|
|
20240802,175400,12305956100,32500,32500,32500,32500,0
|
|
20240802,175300,12305956100,32500,32500,32500,32500,0
|
|
20240802,175200,12305956100,32500,32500,32500,32500,0
|
|
20240802,175100,12305956100,32500,32500,32500,32500,0
|
|
20240802,175000,12305956100,32500,32500,32500,32500,0
|
|
20240802,174900,12305956100,32500,32500,32500,32500,0
|
|
20240802,174800,12305956100,32500,32500,32500,32500,0
|
|
20240802,174700,12305956100,32500,32500,32500,32500,4122
|
|
20240802,174600,12305956100,32500,32500,32500,32500,0
|
|
20240802,174500,12305956100,32500,32500,32500,32500,0
|
|
20240802,174400,12305956100,32500,32500,32500,32500,0
|
|
20240802,174300,12305956100,32500,32500,32500,32500,0
|
|
20240802,174200,12305956100,32500,32500,32500,32500,0
|
|
20240802,174100,12305956100,32500,32500,32500,32500,0
|
|
20240802,174000,12305956100,32500,32500,32500,32500,0
|
|
20240802,173900,12305956100,32500,32500,32500,32500,0
|
|
20240802,173800,12305956100,32500,32500,32500,32500,0
|
|
20240802,173700,12305956100,32500,32500,32500,32500,0
|
|
20240802,173600,12305956100,32500,32500,32500,32500,0
|
|
20240802,173500,12305956100,32500,32500,32500,32500,0
|
|
20240802,173400,12305956100,32500,32500,32500,32500,0
|
|
20240802,173300,12305956100,32500,32500,32500,32500,0
|
|
20240802,173200,12305956100,32500,32500,32500,32500,0
|
|
20240802,173100,12305956100,32500,32500,32500,32500,0
|
|
20240802,173000,12305956100,32500,32500,32500,32500,0
|
|
20240802,172900,12305956100,32500,32500,32500,32500,0
|
|
20240802,172800,12305956100,32500,32500,32500,32500,0
|
|
20240802,172700,12305956100,32500,32500,32500,32500,0
|
|
20240802,172600,12305956100,32500,32500,32500,32500,0
|
|
20240802,172500,12305956100,32500,32500,32500,32500,0
|
|
20240802,172400,12305956100,32500,32500,32500,32500,0
|
|
20240802,172300,12305956100,32500,32500,32500,32500,0
|
|
20240802,172200,12305956100,32500,32500,32500,32500,0
|
|
20240802,172100,12305956100,32500,32500,32500,32500,0
|
|
20240802,172000,12305956100,32500,32500,32500,32500,0
|
|
20240802,171900,12305956100,32500,32500,32500,32500,0
|
|
20240802,171800,12305956100,32500,32500,32500,32500,0
|
|
20240802,171700,12305956100,32500,32500,32500,32500,4122
|
|
20240802,171600,12305956100,32500,32500,32500,32500,0
|
|
20240802,171500,12305956100,32500,32500,32500,32500,0
|
|
20240802,171400,12305956100,32500,32500,32500,32500,0
|
|
20240802,171300,12305956100,32500,32500,32500,32500,0
|
|
20240802,171200,12305956100,32500,32500,32500,32500,0
|
|
20240802,171100,12305956100,32500,32500,32500,32500,0
|
|
20240802,171000,12305956100,32500,32500,32500,32500,0
|
|
20240802,170900,12305956100,32500,32500,32500,32500,0
|
|
20240802,170800,12305956100,32500,32500,32500,32500,0
|
|
20240802,170700,12305956100,32500,32500,32500,32500,0
|
|
20240802,170600,12305956100,32500,32500,32500,32500,0
|
|
20240802,170500,12305956100,32500,32500,32500,32500,0
|
|
20240802,170400,12305956100,32500,32500,32500,32500,0
|
|
20240802,170300,12305956100,32500,32500,32500,32500,0
|
|
20240802,170200,12305956100,32500,32500,32500,32500,0
|
|
20240802,170100,12305956100,32500,32500,32500,32500,0
|
|
20240802,170000,12305956100,32500,32500,32500,32500,0
|
|
20240802,165900,12305956100,32500,32500,32500,32500,0
|
|
20240802,165800,12305956100,32500,32500,32500,32500,0
|
|
20240802,165700,12305956100,32500,32500,32500,32500,0
|
|
20240802,165600,12305956100,32500,32500,32500,32500,0
|
|
20240802,165500,12305956100,32500,32500,32500,32500,0
|
|
20240802,165400,12305956100,32500,32500,32500,32500,0
|
|
20240802,165300,12305956100,32500,32500,32500,32500,0
|
|
20240802,165200,12305956100,32500,32500,32500,32500,0
|
|
20240802,165100,12305956100,32500,32500,32500,32500,0
|
|
20240802,165000,12305956100,32500,32500,32500,32500,0
|
|
20240802,164900,12305956100,32500,32500,32500,32500,0
|
|
20240802,164800,12305956100,32500,32500,32500,32500,0
|
|
20240802,164700,12305956100,32500,32500,32500,32500,4122
|
|
20240802,164600,12305956100,32500,32500,32500,32500,0
|
|
20240802,164500,12305956100,32500,32500,32500,32500,0
|
|
20240802,164400,12305956100,32500,32500,32500,32500,0
|
|
20240802,164300,12305956100,32500,32500,32500,32500,0
|
|
20240802,164200,12305956100,32500,32500,32500,32500,0
|
|
20240802,164100,12305956100,32500,32500,32500,32500,0
|
|
20240802,164000,12305956100,32500,32500,32500,32500,0
|
|
20240802,163900,12305956100,32500,32500,32500,32500,0
|
|
20240802,163800,12305956100,32500,32500,32500,32500,0
|
|
20240802,163700,12305956100,32500,32500,32500,32500,0
|
|
20240802,163600,12305956100,32500,32500,32500,32500,0
|
|
20240802,163500,12305956100,32500,32500,32500,32500,0
|
|
20240802,163400,12305956100,32500,32500,32500,32500,0
|
|
20240802,163300,12305956100,32500,32500,32500,32500,0
|
|
20240802,163200,12305956100,32500,32500,32500,32500,0
|
|
20240802,163100,12305956100,32500,32500,32500,32500,0
|
|
20240802,163000,12305956100,32500,32500,32500,32500,0
|
|
20240802,162900,12305956100,32500,32500,32500,32500,0
|
|
20240802,162800,12305956100,32500,32500,32500,32500,0
|
|
20240802,162700,12305956100,32500,32500,32500,32500,0
|
|
20240802,162600,12305956100,32500,32500,32500,32500,0
|
|
20240802,162500,12305956100,32500,32500,32500,32500,0
|
|
20240802,162400,12305956100,32500,32500,32500,32500,0
|
|
20240802,162300,12305956100,32500,32500,32500,32500,0
|
|
20240802,162200,12305956100,32500,32500,32500,32500,0
|
|
20240802,162100,12305956100,32500,32500,32500,32500,0
|
|
20240802,162000,12305956100,32500,32500,32500,32500,0
|
|
20240802,161900,12305956100,32500,32500,32500,32500,0
|
|
20240802,161800,12305956100,32500,32500,32500,32500,0
|
|
20240802,161700,12305956100,32500,32500,32500,32500,4122
|
|
20240802,161600,12305956100,32500,32500,32500,32500,0
|
|
20240802,161500,12305956100,32500,32500,32500,32500,0
|
|
20240802,161400,12305956100,32500,32500,32500,32500,0
|
|
20240802,161300,12305956100,32500,32500,32500,32500,0
|
|
20240802,161200,12305956100,32500,32500,32500,32500,0
|
|
20240802,161100,12305956100,32500,32500,32500,32500,0
|
|
20240802,161000,12305956100,32500,32500,32500,32500,0
|
|
20240802,160900,12305956100,32500,32500,32500,32500,0
|
|
20240802,160800,12305956100,32500,32500,32500,32500,0
|
|
20240802,160700,12305956100,32500,32500,32500,32500,0
|
|
20240802,160600,12305956100,32500,32500,32500,32500,0
|
|
20240802,160500,12305956100,32500,32500,32500,32500,0
|
|
20240802,160400,12305956100,32500,32500,32500,32500,0
|
|
20240802,160300,12305956100,32500,32500,32500,32500,0
|
|
20240802,160200,12305956100,32500,32500,32500,32500,0
|
|
20240802,160100,12305956100,32500,32500,32500,32500,0
|
|
20240802,160000,12305956100,32500,32500,32500,32500,0
|
|
20240802,155900,12305956100,32500,32500,32500,32500,0
|
|
20240802,155800,12305956100,32500,32500,32500,32500,0
|
|
20240802,155700,12305956100,32500,32500,32500,32500,0
|
|
20240802,155600,12305956100,32500,32500,32500,32500,0
|
|
20240802,155500,12305956100,32500,32500,32500,32500,0
|
|
20240802,155400,12305956100,32500,32500,32500,32500,0
|
|
20240802,155300,12305956100,32500,32500,32500,32500,0
|
|
20240802,155200,12305956100,32500,32500,32500,32500,0
|
|
20240802,155100,12305956100,32500,32500,32500,32500,0
|
|
20240802,155000,12305956100,32500,32500,32500,32500,0
|
|
20240802,154900,12305956100,32500,32500,32500,32500,0
|
|
20240802,154800,12305956100,32500,32500,32500,32500,0
|
|
20240802,154700,12305956100,32500,32500,32500,32500,4122
|
|
20240802,154600,12305956100,32500,32500,32500,32500,0
|
|
20240802,154500,12305956100,32500,32500,32500,32500,0
|
|
20240802,154400,12305956100,32500,32500,32500,32500,0
|
|
20240802,154300,12305956100,32500,32500,32500,32500,0
|
|
20240802,154200,12305956100,32500,32500,32500,32500,0
|
|
20240802,154100,12305956100,32500,32500,32500,32500,0
|
|
20240802,154000,12305956100,32500,32500,32500,32500,0
|
|
20240802,153900,12305956100,32500,32500,32500,32500,0
|
|
20240802,153800,12305956100,32500,32500,32500,32500,0
|
|
20240802,153700,12305956100,32500,32500,32500,32500,0
|
|
20240802,153600,12305956100,32500,32500,32500,32500,0
|
|
20240802,153500,12305956100,32500,32500,32500,32500,0
|
|
20240802,153400,12305956100,32500,32500,32500,32500,0
|
|
20240802,153300,12305956100,32500,32500,32500,32500,0
|
|
20240802,153200,12305956100,32500,32500,32500,32500,0
|
|
20240802,153100,12305956100,32500,32500,32500,32500,0
|
|
20240802,153000,12305956100,32500,32500,32500,32500,4122
|
|
20240802,152900,12171991100,32600,32600,32600,32600,0
|
|
20240802,152800,12171991100,32600,32600,32600,32600,0
|
|
20240802,152700,12171991100,32600,32600,32600,32600,0
|
|
20240802,152600,12171991100,32600,32600,32600,32600,0
|
|
20240802,152500,12171991100,32600,32600,32600,32600,0
|
|
20240802,152400,12171991100,32600,32600,32600,32600,0
|
|
20240802,152300,12171991100,32600,32600,32600,32600,0
|
|
20240802,152200,12171991100,32600,32600,32600,32600,0
|
|
20240802,152100,12171991100,32600,32600,32600,32600,0
|
|
20240802,152000,12171991100,32600,32600,32600,32600,0
|
|
20240802,151900,12171991100,32600,32600,32600,32500,409
|
|
20240802,151800,12158659550,32600,32550,32600,32500,650
|
|
20240802,151700,12137500400,32550,32500,32550,32450,846
|
|
20240802,151600,12110024550,32500,32450,32500,32450,1818
|
|
20240802,151500,12050967500,32500,32500,32500,32400,1033
|
|
20240802,151400,12017430000,32500,32500,32500,32450,585
|
|
20240802,151300,11998431350,32500,32450,32500,32350,2410
|
|
20240802,151200,11920257850,32450,32500,32500,32400,759
|
|
20240802,151100,11895622700,32450,32500,32500,32450,1220
|
|
20240802,151000,11856018550,32450,32500,32550,32450,1248
|
|
20240802,150900,11815474600,32500,32500,32550,32450,578
|
|
20240802,150800,11796701200,32500,32500,32500,32400,710
|
|
20240802,150700,11773661150,32500,32500,32600,32400,704
|
|
20240802,150600,11750799300,32450,32550,32550,32450,475
|
|
20240802,150500,11735361400,32500,32450,32550,32400,766
|
|
20240802,150400,11710486850,32450,32500,32550,32450,921
|
|
20240802,150300,11680588200,32500,32550,32550,32450,767
|
|
20240802,150200,11655659650,32550,32550,32550,32500,429
|
|
20240802,150100,11641708550,32550,32600,32650,32500,913
|
|
20240802,150000,11612018100,32600,32450,32700,32450,1103
|
|
20240802,145900,11576103500,32450,32500,32550,32450,521
|
|
20240802,145800,11559173500,32500,32500,32500,32450,560
|
|
20240802,145700,11540987650,32550,32500,32550,32400,507
|
|
20240802,145600,11524524800,32500,32500,32550,32450,435
|
|
20240802,145500,11510395300,32450,32650,32650,32450,556
|
|
20240802,145400,11492310850,32650,32600,32650,32550,638
|
|
20240802,145300,11471519100,32550,32650,32700,32550,686
|
|
20240802,145200,11449158350,32650,32600,32700,32600,544
|
|
20240802,145100,11431405700,32700,32650,32700,32600,684
|
|
20240802,145000,11409079350,32650,32600,32700,32550,608
|
|
20240802,144900,11389246300,32600,32500,32700,32450,1293
|
|
20240802,144800,11347064650,32500,32500,32600,32450,1806
|
|
20240802,144700,11288315900,32500,32500,32600,32500,475
|
|
20240802,144600,11272872850,32550,32550,32600,32450,2895
|
|
20240802,144500,11178662850,32500,32500,32600,32500,535
|
|
20240802,144400,11161267300,32500,32550,32550,32450,645
|
|
20240802,144300,11140296900,32550,32500,32550,32450,1507
|
|
20240802,144200,11091280450,32500,32500,32550,32450,487
|
|
20240802,144100,11075455100,32500,32500,32550,32350,1408
|
|
20240802,144000,11029668050,32450,32400,32550,32250,1803
|
|
20240802,143900,10971206800,32400,32350,32500,32250,2350
|
|
20240802,143800,10895259250,32400,32500,32500,32300,904
|
|
20240802,143700,10865952250,32450,32500,32500,32350,966
|
|
20240802,143600,10834640950,32450,32450,32500,32400,742
|
|
20240802,143500,10810570950,32450,32450,32500,32400,557
|
|
20240802,143400,10792497500,32450,32500,32500,32400,1147
|
|
20240802,143300,10755309450,32500,32500,32550,32400,1136
|
|
20240802,143200,10718428350,32500,32550,32550,32450,800
|
|
20240802,143100,10692410800,32550,32550,32650,32500,731
|
|
20240802,143000,10668597100,32550,32600,32650,32550,781
|
|
20240802,142900,10643144200,32600,32600,32700,32550,645
|
|
20240802,142800,10622111200,32550,32650,32650,32550,673
|
|
20240802,142700,10600175150,32600,32700,32700,32600,430
|
|
20240802,142600,10586139500,32700,32600,32700,32600,296
|
|
20240802,142500,10576475350,32650,32650,32700,32550,571
|
|
20240802,142400,10557831700,32600,32650,32650,32600,380
|
|
20240802,142300,10545426200,32650,32600,32650,32550,379
|
|
20240802,142200,10533065950,32600,32550,32650,32550,495
|
|
20240802,142100,10516930500,32600,32600,32600,32500,363
|
|
20240802,142000,10505102200,32650,32550,32650,32550,462
|
|
20240802,141900,10490042100,32600,32500,32600,32500,360
|
|
20240802,141800,10478327000,32550,32550,32600,32500,495
|
|
20240802,141700,10462212750,32500,32450,32550,32450,405
|
|
20240802,141600,10449037750,32450,32500,32600,32450,237
|
|
20240802,141500,10441323100,32550,32600,32600,32500,88
|
|
20240802,141400,10438459700,32550,32550,32600,32500,345
|
|
20240802,141300,10427228050,32500,32500,32550,32500,149
|
|
20240802,141200,10422378900,32500,32500,32550,32500,117
|
|
20240802,141100,10418575150,32550,32500,32550,32450,613
|
|
20240802,141000,10398649550,32500,32500,32500,32450,250
|
|
20240802,140900,10390528700,32500,32500,32500,32450,145
|
|
20240802,140800,10385817200,32500,32550,32550,32450,542
|
|
20240802,140700,10368201350,32500,32500,32550,32500,225
|
|
20240802,140600,10360885100,32450,32550,32550,32450,172
|
|
20240802,140500,10355294450,32600,32550,32600,32500,184
|
|
20240802,140400,10349304300,32450,32450,32550,32450,189
|
|
20240802,140300,10343159400,32500,32450,32550,32450,139
|
|
20240802,140200,10338645150,32500,32500,32550,32500,303
|
|
20240802,140100,10328787500,32550,32450,32600,32450,86
|
|
20240802,140000,10325984900,32450,32500,32600,32450,303
|
|
20240802,135900,10316132600,32500,32500,32550,32500,132
|
|
20240802,135800,10311840950,32550,32500,32600,32450,1794
|
|
20240802,135700,10253372500,32500,32550,32550,32500,205
|
|
20240802,135600,10246707400,32550,32550,32600,32500,305
|
|
20240802,135500,10236783950,32550,32500,32550,32500,235
|
|
20240802,135400,10229139500,32550,32500,32550,32500,155
|
|
20240802,135300,10224097000,32500,32550,32550,32450,736
|
|
20240802,135200,10200173900,32550,32550,32600,32500,80
|
|
20240802,135100,10197569600,32550,32550,32650,32550,349
|
|
20240802,135000,10186196350,32650,32650,32650,32550,195
|
|
20240802,134900,10179838750,32600,32550,32600,32550,251
|
|
20240802,134800,10171658650,32550,32600,32650,32550,290
|
|
20240802,134700,10162208250,32600,32550,32600,32550,175
|
|
20240802,134600,10156506750,32600,32600,32650,32500,538
|
|
20240802,134500,10138989800,32650,32650,32650,32650,130
|
|
20240802,134400,10134745300,32600,32650,32650,32550,258
|
|
20240802,134300,10126333750,32650,32600,32650,32500,500
|
|
20240802,134200,10110035800,32600,32550,32650,32550,268
|
|
20240802,134100,10101298400,32600,32550,32600,32500,241
|
|
20240802,134000,10093449400,32550,32550,32550,32500,244
|
|
20240802,133900,10085514500,32550,32600,32600,32450,1169
|
|
20240802,133800,10047499950,32600,32550,32600,32500,253
|
|
20240802,133700,10039263650,32600,32550,32600,32500,1188
|
|
20240802,133600,10000592800,32550,32600,32600,32500,158
|
|
20240802,133500,9995448800,32550,32600,32650,32550,283
|
|
20240802,133400,9986224550,32600,32650,32650,32600,383
|
|
20240802,133300,9973737700,32600,32700,32700,32550,306
|
|
20240802,133200,9963759300,32700,32550,32700,32550,266
|
|
20240802,133100,9955077900,32600,32500,32600,32500,654
|
|
20240802,133000,9933770200,32550,32500,32550,32500,260
|
|
20240802,132900,9925311700,32500,32500,32550,32450,281
|
|
20240802,132800,9916170000,32500,32500,32550,32500,216
|
|
20240802,132700,9909144850,32450,32550,32600,32450,345
|
|
20240802,132600,9897919950,32550,32500,32550,32500,257
|
|
20240802,132500,9889556500,32550,32650,32650,32500,276
|
|
20240802,132400,9880578900,32500,32600,32650,32500,1648
|
|
20240802,132300,9826954100,32550,32650,32700,32550,642
|
|
20240802,132200,9806008850,32650,32700,32700,32650,230
|
|
20240802,132100,9798495550,32700,32650,32750,32650,432
|
|
20240802,132000,9784382550,32650,32700,32800,32650,766
|
|
20240802,131900,9759332000,32750,32700,32750,32700,159
|
|
20240802,131800,9754129600,32700,32750,32800,32650,686
|
|
20240802,131700,9731694100,32750,32800,32800,32700,212
|
|
20240802,131600,9724750400,32800,32800,32850,32700,575
|
|
20240802,131500,9705910450,32800,32800,32850,32650,236
|
|
20240802,131400,9698171800,32750,32700,32800,32700,274
|
|
20240802,131300,9689207250,32750,32700,32850,32700,605
|
|
20240802,131200,9669364200,32750,32800,32800,32750,149
|
|
20240802,131100,9664478850,32800,32800,32850,32750,181
|
|
20240802,131000,9658541750,32850,32800,32850,32750,268
|
|
20240802,130900,9649748200,32800,32800,32900,32750,158
|
|
20240802,130800,9644561700,32850,32800,32850,32800,186
|
|
20240802,130700,9638453600,32850,32850,32850,32750,251
|
|
20240802,130600,9630213550,32900,32800,32900,32800,284
|
|
20240802,130500,9620878850,32850,32900,32900,32850,243
|
|
20240802,130400,9612891350,32900,32850,32900,32850,312
|
|
20240802,130300,9602629400,32900,32850,32900,32850,450
|
|
20240802,130200,9587834450,32900,32900,32900,32850,160
|
|
20240802,130100,9582573600,32900,32800,32950,32700,2792
|
|
20240802,130000,9490879700,32850,32850,32850,32800,159
|
|
20240802,125900,9485659500,32850,32850,32850,32800,273
|
|
20240802,125800,9476692500,32850,32900,32900,32850,253
|
|
20240802,125700,9468374250,32900,32850,32900,32800,167
|
|
20240802,125600,9462885000,32850,32850,32900,32850,309
|
|
20240802,125500,9452728900,32850,32900,32900,32800,332
|
|
20240802,125400,9441818750,32850,32850,32900,32850,158
|
|
20240802,125300,9436621500,32850,32900,32900,32850,235
|
|
20240802,125200,9428892200,32900,32900,32900,32850,218
|
|
20240802,125100,9421721700,32900,32900,32900,32850,215
|
|
20240802,125000,9414650000,32900,32900,32900,32850,242
|
|
20240802,124900,9406688450,32850,32900,32900,32850,201
|
|
20240802,124800,9400078350,32900,32900,32900,32850,217
|
|
20240802,124700,9392942300,32850,32800,32900,32800,120
|
|
20240802,124600,9388997400,32900,32850,32900,32800,388
|
|
20240802,124500,9376257000,32850,32850,32900,32800,294
|
|
20240802,124400,9366597300,32850,32900,32900,32850,571
|
|
20240802,124300,9347814250,32900,32850,32900,32850,163
|
|
20240802,124200,9342453300,32850,32900,32900,32850,222
|
|
20240802,124100,9335153050,32900,32850,32900,32800,1040
|
|
20240802,124000,9300986600,32900,32950,32950,32850,258
|
|
20240802,123900,9292505750,32950,32950,32950,32850,593
|
|
20240802,123800,9272991500,32950,32950,32950,32900,188
|
|
20240802,123700,9266798100,32900,32950,32950,32900,189
|
|
20240802,123600,9260575300,32900,32900,32950,32900,186
|
|
20240802,123500,9254450950,32950,32950,32950,32900,418
|
|
20240802,123400,9240693300,32950,32900,32950,32850,534
|
|
20240802,123300,9223122000,32850,32900,32900,32850,234
|
|
20240802,123200,9215425500,32900,32950,32950,32900,498
|
|
20240802,123100,9199038500,32900,32850,32900,32850,540
|
|
20240802,123000,9181275150,32900,32900,32900,32800,337
|
|
20240802,122900,9170194200,32900,32850,32900,32800,271
|
|
20240802,122800,9161286650,32900,32850,32900,32800,276
|
|
20240802,122700,9152218600,32850,32850,32850,32800,129
|
|
20240802,122600,9147982850,32850,32900,32900,32850,254
|
|
20240802,122500,9139629050,32850,32850,32900,32850,2094
|
|
20240802,122400,9070835900,32900,32900,32900,32900,129
|
|
20240802,122300,9066591800,32900,32950,32950,32850,400
|
|
20240802,122200,9053437200,32950,32900,32950,32900,210
|
|
20240802,122100,9046526100,32900,32900,32950,32850,202
|
|
20240802,122000,9039879750,32900,32850,32950,32700,3771
|
|
20240802,121900,8915841250,32800,32850,32850,32750,276
|
|
20240802,121800,8906779300,32850,32800,32850,32750,124
|
|
20240802,121700,8902709400,32850,32800,32850,32750,299
|
|
20240802,121600,8892894100,32850,32800,32850,32750,168
|
|
20240802,121500,8887378650,32800,32850,32850,32800,213
|
|
20240802,121400,8880385450,32800,32900,32900,32750,237
|
|
20240802,121300,8872600500,32800,32850,32900,32750,362
|
|
20240802,121200,8860724350,32900,32850,32900,32800,386
|
|
20240802,121100,8848044000,32850,32900,32900,32850,232
|
|
20240802,121000,8840415650,32900,32850,32900,32850,378
|
|
20240802,120900,8827985900,32900,32850,32900,32850,332
|
|
20240802,120800,8817065600,32900,32850,32900,32850,872
|
|
20240802,120700,8788381150,32850,32900,32900,32800,414
|
|
20240802,120600,8774777550,32900,32900,32900,32850,103
|
|
20240802,120500,8771389400,32900,32850,32900,32800,185
|
|
20240802,120400,8765306950,32850,32850,32900,32800,181
|
|
20240802,120300,8759358900,32850,32900,32900,32850,250
|
|
20240802,120200,8751142550,32900,32850,32900,32800,602
|
|
20240802,120100,8731391150,32800,32850,32900,32800,429
|
|
20240802,120000,8717297450,32850,32850,32900,32800,156
|
|
20240802,115900,8712173300,32850,32850,32900,32800,189
|
|
20240802,115800,8705964200,32850,32850,32850,32750,281
|
|
20240802,115700,8696737500,32850,32800,32850,32750,362
|
|
20240802,115600,8684864300,32850,32950,32950,32800,441
|
|
20240802,115500,8670376150,32900,32800,32900,32800,1864
|
|
20240802,115400,8609098650,32800,32800,32850,32800,1042
|
|
20240802,115300,8574914250,32800,32850,32850,32800,390
|
|
20240802,115200,8562117850,32800,32800,32850,32750,347
|
|
20240802,115100,8550732400,32800,32750,32800,32700,257
|
|
20240802,115000,8542320400,32750,32750,32800,32700,337
|
|
20240802,114900,8531285600,32700,32750,32750,32700,382
|
|
20240802,114800,8518782300,32750,32800,32800,32700,142
|
|
20240802,114700,8514128700,32800,32750,32850,32750,297
|
|
20240802,114600,8504383300,32750,32850,32850,32750,176
|
|
20240802,114500,8498608200,32850,32800,32850,32700,221
|
|
20240802,114400,8491360800,32800,32800,32800,32750,160
|
|
20240802,114300,8486115450,32850,32750,32900,32750,211
|
|
20240802,114200,8479186950,32750,32800,32850,32750,205
|
|
20240802,114100,8472462600,32800,32900,32900,32700,218
|
|
20240802,114000,8465292650,32850,32850,32900,32800,136
|
|
20240802,113900,8460827050,32900,32850,32950,32750,350
|
|
20240802,113800,8449325100,32850,32800,32900,32800,216
|
|
20240802,113700,8442231300,32800,32800,32800,32750,185
|
|
20240802,113600,8436165700,32750,32750,32800,32750,251
|
|
20240802,113500,8427937200,32750,32800,32800,32700,408
|
|
20240802,113400,8414588100,32650,32800,32900,32650,2379
|
|
20240802,113300,8336557750,32850,32950,32950,32850,201
|
|
20240802,113200,8329942000,32900,32900,32950,32900,230
|
|
20240802,113100,8322371550,32950,32900,32950,32850,109
|
|
20240802,113000,8318781950,32950,32850,32950,32750,2086
|
|
20240802,112900,8250245400,32800,32800,32850,32800,245
|
|
20240802,112800,8242204850,32800,32750,32800,32650,501
|
|
20240802,112700,8225790700,32750,32750,32750,32600,267
|
|
20240802,112600,8217056600,32750,32750,32750,32600,330
|
|
20240802,112500,8206275300,32750,32750,32800,32650,861
|
|
20240802,112400,8178104350,32750,32800,32800,32700,239
|
|
20240802,112300,8170268750,32800,32800,32800,32700,272
|
|
20240802,112200,8161358500,32800,32800,32800,32700,457
|
|
20240802,112100,8146388050,32750,32800,32900,32750,1322
|
|
20240802,112000,8102994600,32800,32800,32800,32700,418
|
|
20240802,111900,8089292300,32750,32750,32750,32700,209
|
|
20240802,111800,8082448300,32800,32800,32850,32750,155
|
|
20240802,111700,8077364050,32800,32800,32850,32750,189
|
|
20240802,111600,8071166550,32750,32750,32800,32650,409
|
|
20240802,111500,8057780250,32800,32850,32900,32800,914
|
|
20240802,111400,8027792450,32900,32650,32900,32650,5642
|
|
20240802,111300,7842804750,32650,32600,32650,32550,523
|
|
20240802,111200,7825770350,32550,32650,32650,32550,601
|
|
20240802,111100,7806179000,32650,32700,32750,32650,409
|
|
20240802,111000,7792810650,32650,32600,32800,32600,2769
|
|
20240802,110900,7702260100,32600,32600,32650,32550,772
|
|
20240802,110800,7677092350,32550,32500,32600,32500,1209
|
|
20240802,110700,7637738300,32500,32550,32550,32450,347
|
|
20240802,110600,7626461400,32500,32450,32500,32400,1021
|
|
20240802,110500,7593308750,32400,32400,32400,32350,1117
|
|
20240802,110400,7557119800,32350,32350,32400,32300,249
|
|
20240802,110300,7549068100,32350,32400,32400,32300,250
|
|
20240802,110200,7540989600,32350,32350,32400,32350,179
|
|
20240802,110100,7535195900,32350,32300,32350,32200,675
|
|
20240802,110000,7513375300,32300,32350,32350,32150,2949
|
|
20240802,105900,7418289500,32300,32250,32300,32250,422
|
|
20240802,105800,7404665450,32300,32300,32300,32250,249
|
|
20240802,105700,7396625300,32300,32250,32300,32250,116
|
|
20240802,105600,7392880100,32250,32250,32300,32200,392
|
|
20240802,105500,7380234650,32250,32200,32300,32200,314
|
|
20240802,105400,7370113150,32200,32300,32350,32200,1294
|
|
20240802,105300,7328343350,32250,32300,32300,32250,295
|
|
20240802,105200,7318817850,32250,32300,32300,32250,248
|
|
20240802,105100,7310813100,32300,32250,32300,32250,292
|
|
20240802,105000,7301388600,32250,32300,32350,32250,1256
|
|
20240802,104900,7260823450,32350,32300,32350,32250,483
|
|
20240802,104800,7245227500,32200,32250,32300,32200,290
|
|
20240802,104700,7235876400,32250,32250,32300,32250,308
|
|
20240802,104600,7225940050,32350,32250,32350,32200,295
|
|
20240802,104500,7216420900,32250,32250,32300,32200,440
|
|
20240802,104400,7202232550,32200,32150,32250,32150,786
|
|
20240802,104300,7176936800,32200,32200,32200,32150,210
|
|
20240802,104200,7170181050,32150,32150,32200,32100,574
|
|
20240802,104100,7151730500,32150,32050,32150,32050,552
|
|
20240802,104000,7133992050,32100,32100,32150,32050,256
|
|
20240802,103900,7125772700,32050,32050,32150,32050,345
|
|
20240802,103800,7114702350,32050,32100,32100,32050,1037
|
|
20240802,103700,7081453550,32100,32150,32150,32050,135
|
|
20240802,103600,7077121450,32100,32050,32150,32050,1328
|
|
20240802,103500,7034495000,32100,32100,32150,32050,349
|
|
20240802,103400,7023295950,32100,32050,32100,32000,183
|
|
20240802,103300,7017429400,32050,31950,32050,31950,1766
|
|
20240802,103200,6960918150,31950,31950,32000,31900,413
|
|
20240802,103100,6947723650,31950,31900,31950,31850,494
|
|
20240802,103000,6931968300,31900,31900,31900,31800,6591
|
|
20240802,102900,6721978300,31950,32000,32000,31900,2217
|
|
20240802,102800,6651192300,32000,32050,32100,31900,3466
|
|
20240802,102700,6540379300,32050,32000,32100,31950,729
|
|
20240802,102600,6517042800,32000,31950,32050,31950,4291
|
|
20240802,102500,6379739750,32000,31950,32000,31900,1902
|
|
20240802,102400,6318934550,32000,31950,32000,31850,991
|
|
20240802,102300,6287299450,31900,32200,32200,31850,6581
|
|
20240802,102200,6076544950,32150,32200,32300,32100,3555
|
|
20240802,102100,5962251450,32200,32300,32350,32150,7257
|
|
20240802,102000,5728210100,32350,32450,32500,32350,4539
|
|
20240802,101900,5581217200,32450,32550,32550,32400,422
|
|
20240802,101800,5567524000,32600,32550,32600,32400,9595
|
|
20240802,101700,5256230400,32550,32600,32600,32550,527
|
|
20240802,101600,5239073050,32550,32550,32600,32500,827
|
|
20240802,101500,5212151700,32600,32600,32700,32550,849
|
|
20240802,101400,5184480300,32650,32650,32700,32600,1475
|
|
20240802,101300,5136324050,32700,32700,32800,32700,82
|
|
20240802,101200,5133641050,32800,32550,32800,32500,3465
|
|
20240802,101100,5020621400,32550,32550,32550,32500,555
|
|
20240802,101000,5002574250,32550,32600,32600,32550,321
|
|
20240802,100900,4992123150,32600,32550,32600,32550,614
|
|
20240802,100800,4972129450,32600,32600,32600,32550,635
|
|
20240802,100700,4951453200,32600,32650,32650,32550,1109
|
|
20240802,100600,4915316650,32650,32700,32700,32650,352
|
|
20240802,100500,4903811850,32650,32650,32650,32600,665
|
|
20240802,100400,4882120300,32650,32650,32650,32650,231
|
|
20240802,100300,4874578150,32650,32600,32700,32600,504
|
|
20240802,100200,4858127400,32600,32550,32600,32550,438
|
|
20240802,100100,4843870200,32550,32550,32550,32500,441
|
|
20240802,100000,4829534400,32550,32500,32550,32400,409
|
|
20240802,095900,4816244550,32500,32500,32550,32400,2813
|
|
20240802,095800,4725052100,32450,32550,32550,32450,4868
|
|
20240802,095700,4566967200,32600,32550,32600,32500,1006
|
|
20240802,095600,4534221100,32600,32550,32600,32500,729
|
|
20240802,095500,4510514400,32500,32550,32550,32500,543
|
|
20240802,095400,4492858300,32550,32600,32600,32500,1180
|
|
20240802,095300,4454450000,32600,32550,32650,32500,1061
|
|
20240802,095200,4419877250,32500,32650,32650,32500,7411
|
|
20240802,095100,4178835700,32650,32650,32650,32550,2698
|
|
20240802,095000,4090878750,32600,32650,32650,32600,1761
|
|
20240802,094900,4033460200,32650,32700,32700,32650,4700
|
|
20240802,094800,3879897900,32750,32750,32800,32700,7173
|
|
20240802,094700,3644972950,32800,32850,32900,32750,5534
|
|
20240802,094600,3463433800,32850,32850,32900,32850,777
|
|
20240802,094500,3437906800,32900,32850,32900,32850,1088
|
|
20240802,094400,3402162200,32850,32900,32950,32850,1081
|
|
20240802,094300,3366598750,32950,32950,32950,32900,215
|
|
20240802,094200,3359521200,32900,32900,32950,32900,323
|
|
20240802,094100,3348886900,32900,32900,32950,32900,289
|
|
20240802,094000,3339373750,32950,32950,32950,32900,171
|
|
20240802,093900,3333744650,32950,32950,32950,32900,154
|
|
20240802,093800,3328672250,32900,32950,32950,32850,174
|
|
20240802,093700,3322946450,32850,32950,32950,32850,362
|
|
20240802,093600,3311037100,32950,32850,32950,32850,607
|
|
20240802,093500,3291077150,32900,32850,32900,32800,388
|
|
20240802,093400,3278318550,32900,32850,32900,32800,372
|
|
20240802,093300,3266107700,32850,32950,32950,32800,3022
|
|
20240802,093200,3166777900,32950,32900,32950,32850,247
|
|
20240802,093100,3158650650,32850,32850,32950,32800,483
|
|
20240802,093000,3142769950,32800,32800,32800,32750,2154
|
|
20240802,092900,3072168850,32800,32850,32900,32750,3059
|
|
20240802,092800,2971757700,32850,32850,32900,32850,217
|
|
20240802,092700,2964620100,32850,32850,32900,32850,195
|
|
20240802,092600,2958208900,32850,32850,32900,32850,145
|
|
20240802,092500,2953443050,32850,32850,32900,32850,424
|
|
20240802,092400,2939501700,32900,32900,32950,32850,194
|
|
20240802,092300,2933118400,32950,33000,33050,32750,6031
|
|
20240802,092200,2735138100,33000,33000,33100,32850,3503
|
|
20240802,092100,2619772950,33100,33100,33100,33000,2245
|
|
20240802,092000,2545644850,33050,33000,33100,32950,1599
|
|
20240802,091900,2492803950,33000,33000,33050,32950,2043
|
|
20240802,091800,2425403400,33000,33000,33000,32900,710
|
|
20240802,091700,2401991350,32950,33050,33050,32900,5730
|
|
20240802,091600,2212862750,33100,33100,33100,33050,462
|
|
20240802,091500,2197575150,33100,33100,33150,33050,995
|
|
20240802,091400,2164653500,33100,33400,33400,33050,14033
|
|
20240802,091300,1698409150,33400,33350,33400,33350,373
|
|
20240802,091200,1685956900,33350,33400,33400,33350,655
|
|
20240802,091100,1664081300,33450,33400,33450,33400,77
|
|
20240802,091000,1661507800,33400,33300,33400,33300,2252
|
|
20240802,090900,1586314800,33350,33350,33400,33350,967
|
|
20240802,090800,1554046300,33350,33400,33400,33350,242
|
|
20240802,090700,1545971100,33450,33700,33700,33200,10438
|
|
20240802,090600,1197023900,33650,33650,33700,33500,1110
|
|
20240802,090500,1159722050,33500,33650,33700,33500,4115
|
|
20240802,090400,1021266050,33700,33200,33700,33200,4665
|
|
20240802,090300,865776550,33200,33400,33500,33200,1514
|
|
20240802,090200,815399550,33450,33350,33450,33200,1947
|
|
20240802,090100,750402300,33300,33450,33450,33200,10204
|
|
20240802,090000,410738900,33400,33500,34000,33000,12283
|