743 lines
39 KiB
CSV
743 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,212000,9772653000,29050,29050,29050,29050,8285
|
|
20240805,211900,9772653000,29050,29050,29050,29050,0
|
|
20240805,211800,9772653000,29050,29050,29050,29050,0
|
|
20240805,211700,9772653000,29050,29050,29050,29050,0
|
|
20240805,211600,9772653000,29050,29050,29050,29050,0
|
|
20240805,211500,9772653000,29050,29050,29050,29050,0
|
|
20240805,211400,9772653000,29050,29050,29050,29050,0
|
|
20240805,211300,9772653000,29050,29050,29050,29050,0
|
|
20240805,211200,9772653000,29050,29050,29050,29050,0
|
|
20240805,211100,9772653000,29050,29050,29050,29050,0
|
|
20240805,211000,9772653000,29050,29050,29050,29050,0
|
|
20240805,210900,9772653000,29050,29050,29050,29050,0
|
|
20240805,210800,9772653000,29050,29050,29050,29050,0
|
|
20240805,210700,9772653000,29050,29050,29050,29050,0
|
|
20240805,210600,9772653000,29050,29050,29050,29050,0
|
|
20240805,210500,9772653000,29050,29050,29050,29050,0
|
|
20240805,210400,9772653000,29050,29050,29050,29050,0
|
|
20240805,210300,9772653000,29050,29050,29050,29050,0
|
|
20240805,210200,9772653000,29050,29050,29050,29050,0
|
|
20240805,210100,9772653000,29050,29050,29050,29050,0
|
|
20240805,210000,9772653000,29050,29050,29050,29050,0
|
|
20240805,205900,9772653000,29050,29050,29050,29050,0
|
|
20240805,205800,9772653000,29050,29050,29050,29050,0
|
|
20240805,205700,9772653000,29050,29050,29050,29050,0
|
|
20240805,205600,9772653000,29050,29050,29050,29050,0
|
|
20240805,205500,9772653000,29050,29050,29050,29050,0
|
|
20240805,205400,9772653000,29050,29050,29050,29050,0
|
|
20240805,205300,9772653000,29050,29050,29050,29050,0
|
|
20240805,205200,9772653000,29050,29050,29050,29050,0
|
|
20240805,205100,9772653000,29050,29050,29050,29050,0
|
|
20240805,205000,9772653000,29050,29050,29050,29050,8285
|
|
20240805,204900,9772653000,29050,29050,29050,29050,0
|
|
20240805,204800,9772653000,29050,29050,29050,29050,0
|
|
20240805,204700,9772653000,29050,29050,29050,29050,0
|
|
20240805,204600,9772653000,29050,29050,29050,29050,0
|
|
20240805,204500,9772653000,29050,29050,29050,29050,0
|
|
20240805,204400,9772653000,29050,29050,29050,29050,0
|
|
20240805,204300,9772653000,29050,29050,29050,29050,0
|
|
20240805,204200,9772653000,29050,29050,29050,29050,0
|
|
20240805,204100,9772653000,29050,29050,29050,29050,0
|
|
20240805,204000,9772653000,29050,29050,29050,29050,0
|
|
20240805,203900,9772653000,29050,29050,29050,29050,0
|
|
20240805,203800,9772653000,29050,29050,29050,29050,0
|
|
20240805,203700,9772653000,29050,29050,29050,29050,0
|
|
20240805,203600,9772653000,29050,29050,29050,29050,0
|
|
20240805,203500,9772653000,29050,29050,29050,29050,0
|
|
20240805,203400,9772653000,29050,29050,29050,29050,0
|
|
20240805,203300,9772653000,29050,29050,29050,29050,0
|
|
20240805,203200,9772653000,29050,29050,29050,29050,0
|
|
20240805,203100,9772653000,29050,29050,29050,29050,0
|
|
20240805,203000,9772653000,29050,29050,29050,29050,0
|
|
20240805,202900,9772653000,29050,29050,29050,29050,0
|
|
20240805,202800,9772653000,29050,29050,29050,29050,0
|
|
20240805,202700,9772653000,29050,29050,29050,29050,0
|
|
20240805,202600,9772653000,29050,29050,29050,29050,0
|
|
20240805,202500,9772653000,29050,29050,29050,29050,0
|
|
20240805,202400,9772653000,29050,29050,29050,29050,0
|
|
20240805,202300,9772653000,29050,29050,29050,29050,0
|
|
20240805,202200,9772653000,29050,29050,29050,29050,0
|
|
20240805,202100,9772653000,29050,29050,29050,29050,0
|
|
20240805,202000,9772653000,29050,29050,29050,29050,8285
|
|
20240805,201900,9772653000,29050,29050,29050,29050,0
|
|
20240805,201800,9772653000,29050,29050,29050,29050,0
|
|
20240805,201700,9772653000,29050,29050,29050,29050,0
|
|
20240805,201600,9772653000,29050,29050,29050,29050,0
|
|
20240805,201500,9772653000,29050,29050,29050,29050,0
|
|
20240805,201400,9772653000,29050,29050,29050,29050,0
|
|
20240805,201300,9772653000,29050,29050,29050,29050,0
|
|
20240805,201200,9772653000,29050,29050,29050,29050,0
|
|
20240805,201100,9772653000,29050,29050,29050,29050,0
|
|
20240805,201000,9772653000,29050,29050,29050,29050,0
|
|
20240805,200900,9772653000,29050,29050,29050,29050,0
|
|
20240805,200800,9772653000,29050,29050,29050,29050,0
|
|
20240805,200700,9772653000,29050,29050,29050,29050,0
|
|
20240805,200600,9772653000,29050,29050,29050,29050,0
|
|
20240805,200500,9772653000,29050,29050,29050,29050,0
|
|
20240805,200400,9772653000,29050,29050,29050,29050,0
|
|
20240805,200300,9772653000,29050,29050,29050,29050,0
|
|
20240805,200200,9772653000,29050,29050,29050,29050,0
|
|
20240805,200100,9772653000,29050,29050,29050,29050,0
|
|
20240805,200000,9772653000,29050,29050,29050,29050,0
|
|
20240805,195900,9772653000,29050,29050,29050,29050,0
|
|
20240805,195800,9772653000,29050,29050,29050,29050,0
|
|
20240805,195700,9772653000,29050,29050,29050,29050,0
|
|
20240805,195600,9772653000,29050,29050,29050,29050,0
|
|
20240805,195500,9772653000,29050,29050,29050,29050,0
|
|
20240805,195400,9772653000,29050,29050,29050,29050,0
|
|
20240805,195300,9772653000,29050,29050,29050,29050,0
|
|
20240805,195200,9772653000,29050,29050,29050,29050,0
|
|
20240805,195100,9772653000,29050,29050,29050,29050,0
|
|
20240805,195000,9772653000,29050,29050,29050,29050,8285
|
|
20240805,194900,9772653000,29050,29050,29050,29050,0
|
|
20240805,194800,9772653000,29050,29050,29050,29050,0
|
|
20240805,194700,9772653000,29050,29050,29050,29050,0
|
|
20240805,194600,9772653000,29050,29050,29050,29050,0
|
|
20240805,194500,9772653000,29050,29050,29050,29050,0
|
|
20240805,194400,9772653000,29050,29050,29050,29050,0
|
|
20240805,194300,9772653000,29050,29050,29050,29050,0
|
|
20240805,194200,9772653000,29050,29050,29050,29050,0
|
|
20240805,194100,9772653000,29050,29050,29050,29050,0
|
|
20240805,194000,9772653000,29050,29050,29050,29050,0
|
|
20240805,193900,9772653000,29050,29050,29050,29050,0
|
|
20240805,193800,9772653000,29050,29050,29050,29050,0
|
|
20240805,193700,9772653000,29050,29050,29050,29050,0
|
|
20240805,193600,9772653000,29050,29050,29050,29050,0
|
|
20240805,193500,9772653000,29050,29050,29050,29050,0
|
|
20240805,193400,9772653000,29050,29050,29050,29050,0
|
|
20240805,193300,9772653000,29050,29050,29050,29050,0
|
|
20240805,193200,9772653000,29050,29050,29050,29050,0
|
|
20240805,193100,9772653000,29050,29050,29050,29050,0
|
|
20240805,193000,9772653000,29050,29050,29050,29050,0
|
|
20240805,192900,9772653000,29050,29050,29050,29050,0
|
|
20240805,192800,9772653000,29050,29050,29050,29050,0
|
|
20240805,192700,9772653000,29050,29050,29050,29050,0
|
|
20240805,192600,9772653000,29050,29050,29050,29050,0
|
|
20240805,192500,9772653000,29050,29050,29050,29050,0
|
|
20240805,192400,9772653000,29050,29050,29050,29050,0
|
|
20240805,192300,9772653000,29050,29050,29050,29050,0
|
|
20240805,192200,9772653000,29050,29050,29050,29050,0
|
|
20240805,192100,9772653000,29050,29050,29050,29050,0
|
|
20240805,192000,9772653000,29050,29050,29050,29050,8285
|
|
20240805,191900,9772653000,29050,29050,29050,29050,0
|
|
20240805,191800,9772653000,29050,29050,29050,29050,0
|
|
20240805,191700,9772653000,29050,29050,29050,29050,0
|
|
20240805,191600,9772653000,29050,29050,29050,29050,0
|
|
20240805,191500,9772653000,29050,29050,29050,29050,0
|
|
20240805,191400,9772653000,29050,29050,29050,29050,0
|
|
20240805,191300,9772653000,29050,29050,29050,29050,0
|
|
20240805,191200,9772653000,29050,29050,29050,29050,0
|
|
20240805,191100,9772653000,29050,29050,29050,29050,0
|
|
20240805,191000,9772653000,29050,29050,29050,29050,0
|
|
20240805,190900,9772653000,29050,29050,29050,29050,0
|
|
20240805,190800,9772653000,29050,29050,29050,29050,0
|
|
20240805,190700,9772653000,29050,29050,29050,29050,0
|
|
20240805,190600,9772653000,29050,29050,29050,29050,0
|
|
20240805,190500,9772653000,29050,29050,29050,29050,0
|
|
20240805,190400,9772653000,29050,29050,29050,29050,0
|
|
20240805,190300,9772653000,29050,29050,29050,29050,0
|
|
20240805,190200,9772653000,29050,29050,29050,29050,0
|
|
20240805,190100,9772653000,29050,29050,29050,29050,0
|
|
20240805,190000,9772653000,29050,29050,29050,29050,0
|
|
20240805,185900,9772653000,29050,29050,29050,29050,0
|
|
20240805,185800,9772653000,29050,29050,29050,29050,0
|
|
20240805,185700,9772653000,29050,29050,29050,29050,0
|
|
20240805,185600,9772653000,29050,29050,29050,29050,0
|
|
20240805,185500,9772653000,29050,29050,29050,29050,0
|
|
20240805,185400,9772653000,29050,29050,29050,29050,0
|
|
20240805,185300,9772653000,29050,29050,29050,29050,0
|
|
20240805,185200,9772653000,29050,29050,29050,29050,0
|
|
20240805,185100,9772653000,29050,29050,29050,29050,0
|
|
20240805,185000,9772653000,29050,29050,29050,29050,8285
|
|
20240805,184900,9772653000,29050,29050,29050,29050,0
|
|
20240805,184800,9772653000,29050,29050,29050,29050,0
|
|
20240805,184700,9772653000,29050,29050,29050,29050,0
|
|
20240805,184600,9772653000,29050,29050,29050,29050,0
|
|
20240805,184500,9772653000,29050,29050,29050,29050,0
|
|
20240805,184400,9772653000,29050,29050,29050,29050,0
|
|
20240805,184300,9772653000,29050,29050,29050,29050,0
|
|
20240805,184200,9772653000,29050,29050,29050,29050,0
|
|
20240805,184100,9772653000,29050,29050,29050,29050,0
|
|
20240805,184000,9772653000,29050,29050,29050,29050,0
|
|
20240805,183900,9772653000,29050,29050,29050,29050,0
|
|
20240805,183800,9772653000,29050,29050,29050,29050,0
|
|
20240805,183700,9772653000,29050,29050,29050,29050,0
|
|
20240805,183600,9772653000,29050,29050,29050,29050,0
|
|
20240805,183500,9772653000,29050,29050,29050,29050,0
|
|
20240805,183400,9772653000,29050,29050,29050,29050,0
|
|
20240805,183300,9772653000,29050,29050,29050,29050,0
|
|
20240805,183200,9772653000,29050,29050,29050,29050,0
|
|
20240805,183100,9772653000,29050,29050,29050,29050,0
|
|
20240805,183000,9772653000,29050,29050,29050,29050,0
|
|
20240805,182900,9772653000,29050,29050,29050,29050,0
|
|
20240805,182800,9772653000,29050,29050,29050,29050,0
|
|
20240805,182700,9772653000,29050,29050,29050,29050,0
|
|
20240805,182600,9772653000,29050,29050,29050,29050,0
|
|
20240805,182500,9772653000,29050,29050,29050,29050,0
|
|
20240805,182400,9772653000,29050,29050,29050,29050,0
|
|
20240805,182300,9772653000,29050,29050,29050,29050,0
|
|
20240805,182200,9772653000,29050,29050,29050,29050,0
|
|
20240805,182100,9772653000,29050,29050,29050,29050,0
|
|
20240805,182000,9772653000,29050,29050,29050,29050,8285
|
|
20240805,181900,9772653000,29050,29050,29050,29050,0
|
|
20240805,181800,9772653000,29050,29050,29050,29050,0
|
|
20240805,181700,9772653000,29050,29050,29050,29050,0
|
|
20240805,181600,9772653000,29050,29050,29050,29050,0
|
|
20240805,181500,9772653000,29050,29050,29050,29050,0
|
|
20240805,181400,9772653000,29050,29050,29050,29050,0
|
|
20240805,181300,9772653000,29050,29050,29050,29050,0
|
|
20240805,181200,9772653000,29050,29050,29050,29050,0
|
|
20240805,181100,9772653000,29050,29050,29050,29050,0
|
|
20240805,181000,9772653000,29050,29050,29050,29050,0
|
|
20240805,180900,9772653000,29050,29050,29050,29050,0
|
|
20240805,180800,9772653000,29050,29050,29050,29050,0
|
|
20240805,180700,9772653000,29050,29050,29050,29050,0
|
|
20240805,180600,9772653000,29050,29050,29050,29050,0
|
|
20240805,180500,9772653000,29050,29050,29050,29050,0
|
|
20240805,180400,9772653000,29050,29050,29050,29050,0
|
|
20240805,180300,9772653000,29050,29050,29050,29050,0
|
|
20240805,180200,9772653000,29050,29050,29050,29050,0
|
|
20240805,180100,9772653000,29050,29050,29050,29050,0
|
|
20240805,180000,9772653000,29050,29050,29050,29050,0
|
|
20240805,175900,9772653000,29050,29050,29050,29050,0
|
|
20240805,175800,9772653000,29050,29050,29050,29050,0
|
|
20240805,175700,9772653000,29050,29050,29050,29050,0
|
|
20240805,175600,9772653000,29050,29050,29050,29050,0
|
|
20240805,175500,9772653000,29050,29050,29050,29050,0
|
|
20240805,175400,9772653000,29050,29050,29050,29050,0
|
|
20240805,175300,9772653000,29050,29050,29050,29050,0
|
|
20240805,175200,9772653000,29050,29050,29050,29050,0
|
|
20240805,175100,9772653000,29050,29050,29050,29050,0
|
|
20240805,175000,9772653000,29050,29050,29050,29050,8285
|
|
20240805,174900,9772653000,29050,29050,29050,29050,0
|
|
20240805,174800,9772653000,29050,29050,29050,29050,0
|
|
20240805,174700,9772653000,29050,29050,29050,29050,0
|
|
20240805,174600,9772653000,29050,29050,29050,29050,0
|
|
20240805,174500,9772653000,29050,29050,29050,29050,0
|
|
20240805,174400,9772653000,29050,29050,29050,29050,0
|
|
20240805,174300,9772653000,29050,29050,29050,29050,0
|
|
20240805,174200,9772653000,29050,29050,29050,29050,0
|
|
20240805,174100,9772653000,29050,29050,29050,29050,0
|
|
20240805,174000,9772653000,29050,29050,29050,29050,0
|
|
20240805,173900,9772653000,29050,29050,29050,29050,0
|
|
20240805,173800,9772653000,29050,29050,29050,29050,0
|
|
20240805,173700,9772653000,29050,29050,29050,29050,0
|
|
20240805,173600,9772653000,29050,29050,29050,29050,0
|
|
20240805,173500,9772653000,29050,29050,29050,29050,0
|
|
20240805,173400,9772653000,29050,29050,29050,29050,0
|
|
20240805,173300,9772653000,29050,29050,29050,29050,0
|
|
20240805,173200,9772653000,29050,29050,29050,29050,0
|
|
20240805,173100,9772653000,29050,29050,29050,29050,0
|
|
20240805,173000,9772653000,29050,29050,29050,29050,0
|
|
20240805,172900,9772653000,29050,29050,29050,29050,0
|
|
20240805,172800,9772653000,29050,29050,29050,29050,0
|
|
20240805,172700,9772653000,29050,29050,29050,29050,0
|
|
20240805,172600,9772653000,29050,29050,29050,29050,0
|
|
20240805,172500,9772653000,29050,29050,29050,29050,0
|
|
20240805,172400,9772653000,29050,29050,29050,29050,0
|
|
20240805,172300,9772653000,29050,29050,29050,29050,0
|
|
20240805,172200,9772653000,29050,29050,29050,29050,0
|
|
20240805,172100,9772653000,29050,29050,29050,29050,0
|
|
20240805,172000,9772653000,29050,29050,29050,29050,8285
|
|
20240805,171900,9772653000,29050,29050,29050,29050,0
|
|
20240805,171800,9772653000,29050,29050,29050,29050,0
|
|
20240805,171700,9772653000,29050,29050,29050,29050,0
|
|
20240805,171600,9772653000,29050,29050,29050,29050,0
|
|
20240805,171500,9772653000,29050,29050,29050,29050,0
|
|
20240805,171400,9772653000,29050,29050,29050,29050,0
|
|
20240805,171300,9772653000,29050,29050,29050,29050,0
|
|
20240805,171200,9772653000,29050,29050,29050,29050,0
|
|
20240805,171100,9772653000,29050,29050,29050,29050,0
|
|
20240805,171000,9772653000,29050,29050,29050,29050,0
|
|
20240805,170900,9772653000,29050,29050,29050,29050,0
|
|
20240805,170800,9772653000,29050,29050,29050,29050,0
|
|
20240805,170700,9772653000,29050,29050,29050,29050,0
|
|
20240805,170600,9772653000,29050,29050,29050,29050,0
|
|
20240805,170500,9772653000,29050,29050,29050,29050,0
|
|
20240805,170400,9772653000,29050,29050,29050,29050,0
|
|
20240805,170300,9772653000,29050,29050,29050,29050,0
|
|
20240805,170200,9772653000,29050,29050,29050,29050,0
|
|
20240805,170100,9772653000,29050,29050,29050,29050,0
|
|
20240805,170000,9772653000,29050,29050,29050,29050,0
|
|
20240805,165900,9772653000,29050,29050,29050,29050,0
|
|
20240805,165800,9772653000,29050,29050,29050,29050,0
|
|
20240805,165700,9772653000,29050,29050,29050,29050,0
|
|
20240805,165600,9772653000,29050,29050,29050,29050,0
|
|
20240805,165500,9772653000,29050,29050,29050,29050,0
|
|
20240805,165400,9772653000,29050,29050,29050,29050,0
|
|
20240805,165300,9772653000,29050,29050,29050,29050,0
|
|
20240805,165200,9772653000,29050,29050,29050,29050,0
|
|
20240805,165100,9772653000,29050,29050,29050,29050,0
|
|
20240805,165000,9772653000,29050,29050,29050,29050,8285
|
|
20240805,164900,9772653000,29050,29050,29050,29050,0
|
|
20240805,164800,9772653000,29050,29050,29050,29050,0
|
|
20240805,164700,9772653000,29050,29050,29050,29050,0
|
|
20240805,164600,9772653000,29050,29050,29050,29050,0
|
|
20240805,164500,9772653000,29050,29050,29050,29050,0
|
|
20240805,164400,9772653000,29050,29050,29050,29050,0
|
|
20240805,164300,9772653000,29050,29050,29050,29050,0
|
|
20240805,164200,9772653000,29050,29050,29050,29050,0
|
|
20240805,164100,9772653000,29050,29050,29050,29050,0
|
|
20240805,164000,9772653000,29050,29050,29050,29050,0
|
|
20240805,163900,9772653000,29050,29050,29050,29050,0
|
|
20240805,163800,9772653000,29050,29050,29050,29050,0
|
|
20240805,163700,9772653000,29050,29050,29050,29050,0
|
|
20240805,163600,9772653000,29050,29050,29050,29050,0
|
|
20240805,163500,9772653000,29050,29050,29050,29050,0
|
|
20240805,163400,9772653000,29050,29050,29050,29050,0
|
|
20240805,163300,9772653000,29050,29050,29050,29050,0
|
|
20240805,163200,9772653000,29050,29050,29050,29050,0
|
|
20240805,163100,9772653000,29050,29050,29050,29050,0
|
|
20240805,163000,9772653000,29050,29050,29050,29050,0
|
|
20240805,162900,9772653000,29050,29050,29050,29050,0
|
|
20240805,162800,9772653000,29050,29050,29050,29050,0
|
|
20240805,162700,9772653000,29050,29050,29050,29050,0
|
|
20240805,162600,9772653000,29050,29050,29050,29050,0
|
|
20240805,162500,9772653000,29050,29050,29050,29050,0
|
|
20240805,162400,9772653000,29050,29050,29050,29050,0
|
|
20240805,162300,9772653000,29050,29050,29050,29050,0
|
|
20240805,162200,9772653000,29050,29050,29050,29050,0
|
|
20240805,162100,9772653000,29050,29050,29050,29050,0
|
|
20240805,162000,9772653000,29050,29050,29050,29050,8285
|
|
20240805,161900,9772653000,29050,29050,29050,29050,0
|
|
20240805,161800,9772653000,29050,29050,29050,29050,0
|
|
20240805,161700,9772653000,29050,29050,29050,29050,0
|
|
20240805,161600,9772653000,29050,29050,29050,29050,0
|
|
20240805,161500,9772653000,29050,29050,29050,29050,0
|
|
20240805,161400,9772653000,29050,29050,29050,29050,0
|
|
20240805,161300,9772653000,29050,29050,29050,29050,0
|
|
20240805,161200,9772653000,29050,29050,29050,29050,0
|
|
20240805,161100,9772653000,29050,29050,29050,29050,0
|
|
20240805,161000,9772653000,29050,29050,29050,29050,0
|
|
20240805,160900,9772653000,29050,29050,29050,29050,0
|
|
20240805,160800,9772653000,29050,29050,29050,29050,0
|
|
20240805,160700,9772653000,29050,29050,29050,29050,0
|
|
20240805,160600,9772653000,29050,29050,29050,29050,0
|
|
20240805,160500,9772653000,29050,29050,29050,29050,0
|
|
20240805,160400,9772653000,29050,29050,29050,29050,0
|
|
20240805,160300,9772653000,29050,29050,29050,29050,0
|
|
20240805,160200,9772653000,29050,29050,29050,29050,0
|
|
20240805,160100,9772653000,29050,29050,29050,29050,0
|
|
20240805,160000,9772653000,29050,29050,29050,29050,0
|
|
20240805,155900,9772653000,29050,29050,29050,29050,0
|
|
20240805,155800,9772653000,29050,29050,29050,29050,0
|
|
20240805,155700,9772653000,29050,29050,29050,29050,0
|
|
20240805,155600,9772653000,29050,29050,29050,29050,0
|
|
20240805,155500,9772653000,29050,29050,29050,29050,0
|
|
20240805,155400,9772653000,29050,29050,29050,29050,0
|
|
20240805,155300,9772653000,29050,29050,29050,29050,0
|
|
20240805,155200,9772653000,29050,29050,29050,29050,0
|
|
20240805,155100,9772653000,29050,29050,29050,29050,0
|
|
20240805,155000,9772653000,29050,29050,29050,29050,8285
|
|
20240805,154900,9772653000,29050,29050,29050,29050,0
|
|
20240805,154800,9772653000,29050,29050,29050,29050,0
|
|
20240805,154700,9772653000,29050,29050,29050,29050,0
|
|
20240805,154600,9772653000,29050,29050,29050,29050,0
|
|
20240805,154500,9772653000,29050,29050,29050,29050,0
|
|
20240805,154400,9772653000,29050,29050,29050,29050,0
|
|
20240805,154300,9772653000,29050,29050,29050,29050,0
|
|
20240805,154200,9772653000,29050,29050,29050,29050,0
|
|
20240805,154100,9772653000,29050,29050,29050,29050,0
|
|
20240805,154000,9772653000,29050,29050,29050,29050,0
|
|
20240805,153900,9772653000,29050,29050,29050,29050,0
|
|
20240805,153800,9772653000,29050,29050,29050,29050,0
|
|
20240805,153700,9772653000,29050,29050,29050,29050,0
|
|
20240805,153600,9772653000,29050,29050,29050,29050,0
|
|
20240805,153500,9772653000,29050,29050,29050,29050,0
|
|
20240805,153400,9772653000,29050,29050,29050,29050,0
|
|
20240805,153300,9772653000,29050,29050,29050,29050,0
|
|
20240805,153200,9772653000,29050,29050,29050,29050,0
|
|
20240805,153100,9772653000,29050,29050,29050,29050,0
|
|
20240805,153000,9772653000,29050,29050,29050,29050,8285
|
|
20240805,152900,9531973750,29050,29050,29050,29050,0
|
|
20240805,152800,9531973750,29050,29050,29050,29050,0
|
|
20240805,152700,9531973750,29050,29050,29050,29050,0
|
|
20240805,152600,9531973750,29050,29050,29050,29050,0
|
|
20240805,152500,9531973750,29050,29050,29050,29050,0
|
|
20240805,152400,9531973750,29050,29050,29050,29050,0
|
|
20240805,152300,9531973750,29050,29050,29050,29050,0
|
|
20240805,152200,9531973750,29050,29050,29050,29050,0
|
|
20240805,152100,9531973750,29050,29050,29050,29050,0
|
|
20240805,152000,9531973750,29050,29050,29050,29050,0
|
|
20240805,151900,9531973750,29050,29250,29250,29000,2671
|
|
20240805,151800,9454364550,29100,29100,29300,29100,1127
|
|
20240805,151700,9421489750,29100,29150,29150,29050,382
|
|
20240805,151600,9410366750,29000,28950,29150,28950,5880
|
|
20240805,151500,9239361450,28950,28850,29000,28850,921
|
|
20240805,151400,9212700900,28900,28950,29000,28900,1467
|
|
20240805,151300,9170260700,28950,28850,28950,28800,1006
|
|
20240805,151200,9141207550,28850,28750,28850,28700,621
|
|
20240805,151100,9123342250,28750,28900,28900,28650,3872
|
|
20240805,151000,9011930650,28900,28850,28950,28800,837
|
|
20240805,150900,8987769800,28850,28900,28900,28800,822
|
|
20240805,150800,8964047900,28900,28900,28950,28850,1650
|
|
20240805,150700,8916374250,28900,28850,29000,28750,521
|
|
20240805,150600,8901339850,28850,28750,28850,28750,660
|
|
20240805,150500,8882315900,28750,28900,28900,28750,1640
|
|
20240805,150400,8835030950,28950,29100,29200,28900,4260
|
|
20240805,150300,8711256750,29100,29300,29300,29100,1744
|
|
20240805,150200,8660356700,29150,29400,29400,29150,4028
|
|
20240805,150100,8542545000,29400,29350,29400,29200,2713
|
|
20240805,150000,8463084300,29350,29250,29350,29200,4026
|
|
20240805,145900,8345257600,29400,29400,29450,29200,2269
|
|
20240805,145800,8278659000,29200,29000,29400,28950,6441
|
|
20240805,145700,8091704750,29000,28850,29000,28850,3715
|
|
20240805,145600,7984230600,28950,29000,29000,28800,4191
|
|
20240805,145500,7862783600,29000,28700,29000,28700,549
|
|
20240805,145400,7846883050,28650,28700,29000,28650,3031
|
|
20240805,145300,7759431700,28800,28850,28850,28600,2878
|
|
20240805,145200,7676755050,28850,28900,28950,28850,1987
|
|
20240805,145100,7619322650,28900,29200,29300,28900,14642
|
|
20240805,145000,7194373550,29200,29200,29300,29200,2050
|
|
20240805,144900,7134449250,29200,29250,29250,29200,1693
|
|
20240805,144800,7084970000,29250,29400,29450,29200,4590
|
|
20240805,144700,6950382350,29450,29400,29450,29350,1850
|
|
20240805,144600,6895984800,29350,29400,29400,29350,810
|
|
20240805,144500,6872178050,29400,29450,29500,29350,2039
|
|
20240805,144400,6812241900,29550,29600,29600,29450,9610
|
|
20240805,144300,6528096750,29600,29600,29600,29600,0
|
|
20240805,144200,6528096750,29600,29600,29600,29600,0
|
|
20240805,144100,6528096750,29600,29600,29600,29600,0
|
|
20240805,144000,6528096750,29600,29600,29600,29600,0
|
|
20240805,143900,6528096750,29600,29600,29600,29600,0
|
|
20240805,143800,6528096750,29600,29600,29600,29600,0
|
|
20240805,143700,6528096750,29600,29600,29600,29600,0
|
|
20240805,143600,6528096750,29600,29600,29600,29600,0
|
|
20240805,143500,6528096750,29600,29600,29600,29600,0
|
|
20240805,143400,6528096750,29600,29600,29600,29600,0
|
|
20240805,143300,6528096750,29600,29600,29600,29600,0
|
|
20240805,143200,6528096750,29600,29600,29600,29600,0
|
|
20240805,143100,6528096750,29600,29600,29600,29600,0
|
|
20240805,143000,6528096750,29600,29600,29600,29600,0
|
|
20240805,142900,6528096750,29600,29600,29600,29600,0
|
|
20240805,142800,6528096750,29600,29600,29600,29600,0
|
|
20240805,142700,6528096750,29600,29600,29600,29600,0
|
|
20240805,142600,6528096750,29600,29600,29600,29600,0
|
|
20240805,142500,6528096750,29600,29600,29600,29600,0
|
|
20240805,142400,6528096750,29600,29600,29600,29600,0
|
|
20240805,142300,6528096750,29600,29600,29600,29600,0
|
|
20240805,142200,6528096750,29600,29600,29600,29600,0
|
|
20240805,142100,6528096750,29600,29600,29600,29600,0
|
|
20240805,142000,6528096750,29600,29600,29600,29600,0
|
|
20240805,141900,6528096750,29600,29600,29600,29600,0
|
|
20240805,141800,6528096750,29600,29600,29600,29600,0
|
|
20240805,141700,6528096750,29600,29600,29600,29600,0
|
|
20240805,141600,6528096750,29600,29600,29600,29600,0
|
|
20240805,141500,6528096750,29600,29600,29600,29600,0
|
|
20240805,141400,6528096750,29600,29600,29600,29550,184
|
|
20240805,141300,6522653250,29600,29700,29700,29550,1819
|
|
20240805,141200,6468764150,29700,29750,29750,29650,613
|
|
20240805,141100,6450562750,29750,29700,29750,29700,149
|
|
20240805,141000,6446135200,29700,29700,29750,29700,331
|
|
20240805,140900,6436302200,29650,29700,29750,29650,349
|
|
20240805,140800,6425934900,29700,29700,29750,29700,308
|
|
20240805,140700,6416778300,29700,29700,29700,29650,119
|
|
20240805,140600,6413244200,29700,29800,29800,29650,1287
|
|
20240805,140500,6374992550,29800,29800,29800,29800,288
|
|
20240805,140400,6366410150,29800,29750,29800,29750,70
|
|
20240805,140300,6364325350,29750,29800,29800,29650,3260
|
|
20240805,140200,6267493900,29800,29750,29800,29700,321
|
|
20240805,140100,6257930150,29700,29750,29850,29700,2039
|
|
20240805,140000,6197304000,29750,29800,29900,29750,371
|
|
20240805,135900,6186247550,29900,29800,29900,29800,331
|
|
20240805,135800,6176371200,29800,29850,29850,29800,378
|
|
20240805,135700,6165092950,29750,29800,29850,29750,218
|
|
20240805,135600,6158597800,29800,29800,29800,29750,819
|
|
20240805,135500,6134215600,29800,29750,29800,29700,413
|
|
20240805,135400,6121926800,29750,29800,29800,29750,356
|
|
20240805,135300,6111333500,29700,29750,29750,29700,348
|
|
20240805,135200,6100985050,29750,29750,29750,29700,333
|
|
20240805,135100,6091079400,29750,29750,29750,29750,418
|
|
20240805,135000,6078643900,29750,29750,29750,29700,779
|
|
20240805,134900,6055494850,29750,29900,29900,29750,1866
|
|
20240805,134800,5999877300,29900,29850,29900,29850,386
|
|
20240805,134700,5988349700,29900,29950,29950,29850,1499
|
|
20240805,134600,5943556800,29950,29950,29950,29950,219
|
|
20240805,134500,5936997750,29950,29950,30000,29950,690
|
|
20240805,134400,5916329950,29950,29950,29950,29900,212
|
|
20240805,134300,5909984750,29950,29950,29950,29900,893
|
|
20240805,134200,5883244200,29950,29950,29950,29900,248
|
|
20240805,134100,5875818150,29950,29950,29950,29950,185
|
|
20240805,134000,5870277400,29900,29950,29950,29850,213
|
|
20240805,133900,5863903050,29950,29900,30050,29850,1219
|
|
20240805,133800,5827414750,29950,29900,29950,29900,977
|
|
20240805,133700,5798179850,29950,29950,29950,29900,130
|
|
20240805,133600,5794286500,29900,29900,29950,29850,1510
|
|
20240805,133500,5749132450,29900,29950,29950,29900,358
|
|
20240805,133400,5738421150,29950,29950,30050,29900,1519
|
|
20240805,133300,5692954350,29950,30100,30100,29950,951
|
|
20240805,133200,5664411350,30100,30100,30150,30100,2161
|
|
20240805,133100,5599355200,30050,30100,30100,30050,167
|
|
20240805,133000,5594332700,30100,30050,30100,30050,110
|
|
20240805,132900,5591021850,30050,30000,30100,30000,149
|
|
20240805,132800,5586539550,30100,30050,30100,30000,386
|
|
20240805,132700,5574936950,30050,30000,30050,30000,49
|
|
20240805,132600,5573466850,30050,30050,30050,30000,983
|
|
20240805,132500,5543930200,30050,30000,30050,29950,741
|
|
20240805,132400,5521694000,30000,29950,30000,29950,1457
|
|
20240805,132300,5478047750,29950,30000,30050,29950,2078
|
|
20240805,132200,5415716650,30000,30150,30150,30000,9186
|
|
20240805,132100,5139741900,30150,30150,30150,30100,850
|
|
20240805,132000,5114136250,30100,30100,30150,30100,329
|
|
20240805,131900,5104224900,30150,30150,30150,30100,273
|
|
20240805,131800,5095994950,30150,30150,30150,30100,239
|
|
20240805,131700,5088793050,30100,30100,30150,30100,240
|
|
20240805,131600,5081563700,30150,30150,30150,30100,659
|
|
20240805,131500,5061695250,30150,30150,30200,30150,67
|
|
20240805,131400,5059674950,30150,30150,30150,30100,292
|
|
20240805,131300,5050872650,30150,30150,30150,30150,454
|
|
20240805,131200,5037184550,30100,30150,30150,30100,21
|
|
20240805,131100,5036552400,30100,30150,30150,30100,184
|
|
20240805,131000,5031007400,30150,30150,30150,30100,491
|
|
20240805,130900,5016204750,30150,30100,30150,30100,332
|
|
20240805,130800,5006202400,30100,30100,30150,30100,168
|
|
20240805,130700,5001142300,30100,30100,30150,30100,1288
|
|
20240805,130600,4962373450,30150,30100,30150,30050,1702
|
|
20240805,130500,4911187450,30100,30150,30150,30100,243
|
|
20240805,130400,4903869250,30150,30100,30150,30050,327
|
|
20240805,130300,4894027500,30100,30100,30100,30050,926
|
|
20240805,130200,4866162700,30150,30100,30150,30100,251
|
|
20240805,130100,4858600650,30100,30100,30150,30100,302
|
|
20240805,130000,4849510400,30100,30150,30150,30100,474
|
|
20240805,125900,4835242450,30100,30200,30200,30100,2039
|
|
20240805,125800,4773721250,30200,30300,30300,30200,595
|
|
20240805,125700,4755732300,30250,30300,30300,30250,1008
|
|
20240805,125600,4725235950,30250,30350,30350,30250,2928
|
|
20240805,125500,4636515950,30350,30350,30400,30350,78
|
|
20240805,125400,4634148600,30350,30300,30350,30300,227
|
|
20240805,125300,4627260150,30300,30350,30400,30300,385
|
|
20240805,125200,4615577450,30350,30350,30350,30350,92
|
|
20240805,125100,4612785250,30350,30400,30450,30350,2675
|
|
20240805,125000,4531529850,30400,30450,30450,30400,93
|
|
20240805,124900,4528698600,30450,30450,30500,30450,153
|
|
20240805,124800,4524038200,30450,30450,30450,30450,312
|
|
20240805,124700,4514537800,30450,30450,30450,30450,192
|
|
20240805,124600,4508691400,30400,30450,30450,30400,248
|
|
20240805,124500,4501140800,30450,30450,30450,30450,117
|
|
20240805,124400,4497578150,30400,30450,30450,30400,190
|
|
20240805,124300,4491793700,30450,30400,30450,30400,119
|
|
20240805,124200,4488171650,30400,30400,30400,30400,569
|
|
20240805,124100,4470874050,30400,30450,30450,30400,372
|
|
20240805,124000,4459549600,30500,30500,30500,30450,170
|
|
20240805,123900,4454365750,30500,30500,30500,30450,227
|
|
20240805,123800,4447442750,30500,30550,30550,30500,130
|
|
20240805,123700,4443475700,30550,30500,30550,30500,126
|
|
20240805,123600,4439629400,30500,30550,30550,30500,184
|
|
20240805,123500,4434014450,30450,30450,30500,30450,1100
|
|
20240805,123400,4400517450,30450,30450,30450,30450,11
|
|
20240805,123300,4400182500,30450,30600,30600,30450,506
|
|
20240805,123200,4384750050,30600,30700,30750,30600,519
|
|
20240805,123100,4368826200,30650,30650,30650,30650,325
|
|
20240805,123000,4358864950,30650,30550,30650,30500,517
|
|
20240805,122900,4343059000,30600,30550,30600,30550,171
|
|
20240805,122800,4337828900,30600,30600,30600,30550,31
|
|
20240805,122700,4336881300,30550,30500,30550,30500,389
|
|
20240805,122600,4324998000,30550,30550,30550,30500,132
|
|
20240805,122500,4320967400,30500,30550,30550,30500,105
|
|
20240805,122400,4317760650,30550,30500,30550,30500,21
|
|
20240805,122300,4317119550,30450,30550,30550,30450,347
|
|
20240805,122200,4306520700,30500,30500,30500,30500,301
|
|
20240805,122100,4297340200,30500,30400,30500,30400,344
|
|
20240805,122000,4286850200,30400,30500,30500,30400,103
|
|
20240805,121900,4283714300,30500,30400,30500,30400,131
|
|
20240805,121800,4279731750,30450,30400,30450,30400,1056
|
|
20240805,121700,4247585600,30400,30400,30400,30400,0
|
|
20240805,121600,4247585600,30400,30450,30450,30400,136
|
|
20240805,121500,4243445500,30450,30450,30450,30450,8
|
|
20240805,121400,4243201900,30450,30400,30450,30400,64
|
|
20240805,121300,4241256250,30400,30400,30400,30400,50
|
|
20240805,121200,4239736250,30400,30450,30450,30400,14
|
|
20240805,121100,4239310100,30400,30450,30450,30400,708
|
|
20240805,121000,4217766750,30500,30450,30500,30400,192
|
|
20240805,120900,4211921800,30450,30450,30450,30400,347
|
|
20240805,120800,4201371800,30450,30450,30450,30450,46
|
|
20240805,120700,4199971100,30450,30450,30450,30450,3
|
|
20240805,120600,4199879750,30400,30400,30450,30400,40
|
|
20240805,120500,4198663650,30450,30400,30450,30400,196
|
|
20240805,120400,4192704450,30400,30400,30400,30400,20
|
|
20240805,120300,4192096450,30500,30500,30500,30500,0
|
|
20240805,120200,4192096450,30500,30450,30500,30400,103
|
|
20240805,120100,4188963900,30450,30500,30500,30400,324
|
|
20240805,120000,4179113850,30400,30450,30500,30400,131
|
|
20240805,115900,4175129750,30450,30450,30500,30400,541
|
|
20240805,115800,4158678150,30450,30500,30500,30450,21
|
|
20240805,115700,4158038100,30450,30500,30500,30450,156
|
|
20240805,115600,4153281200,30500,30400,30500,30400,272
|
|
20240805,115500,4144989500,30350,30400,30400,30350,966
|
|
20240805,115400,4115625850,30500,30500,30500,30500,111
|
|
20240805,115300,4112240350,30500,30400,30500,30400,322
|
|
20240805,115200,4102449350,30400,30500,30500,30400,27
|
|
20240805,115100,4101627850,30500,30500,30500,30400,353
|
|
20240805,115000,4090894350,30400,30450,30450,30400,30
|
|
20240805,114900,4089981850,30550,30500,30550,30500,6
|
|
20240805,114800,4089798700,30450,30500,30500,30400,96
|
|
20240805,114700,4086872800,30500,30450,30550,30450,41
|
|
20240805,114600,4085623950,30450,30450,30450,30450,45
|
|
20240805,114500,4084253700,30450,30450,30500,30400,240
|
|
20240805,114400,4076945650,30400,30450,30450,30400,33
|
|
20240805,114300,4075941300,30400,30400,30450,30400,96
|
|
20240805,114200,4073021400,30400,30450,30450,30400,755
|
|
20240805,114100,4050034150,30450,30450,30450,30450,22
|
|
20240805,114000,4049364250,30500,30500,30500,30450,631
|
|
20240805,113900,4030121400,30550,30550,30550,30550,18
|
|
20240805,113800,4029571500,30500,30600,30600,30500,22
|
|
20240805,113700,4028900350,30600,30550,30600,30550,5
|
|
20240805,113600,4028747550,30550,30500,30550,30450,164
|
|
20240805,113500,4023746100,30500,30550,30550,30500,94
|
|
20240805,113400,4020879050,30550,30550,30600,30550,311
|
|
20240805,113300,4011376000,30550,30600,30600,30550,75
|
|
20240805,113200,4009081400,30600,30600,30600,30600,1
|
|
20240805,113100,4009050800,30550,30600,30650,30550,1100
|
|
20240805,113000,3975342450,30600,30600,30650,30600,154
|
|
20240805,112900,3970629100,30550,30550,30550,30550,20
|
|
20240805,112800,3970018100,30550,30600,30600,30550,169
|
|
20240805,112700,3964850500,30550,30450,30550,30400,3170
|
|
20240805,112600,3868138700,30450,30450,30450,30450,100
|
|
20240805,112500,3865093700,30450,30450,30450,30450,79
|
|
20240805,112400,3862688150,30400,30450,30450,30400,167
|
|
20240805,112300,3857611100,30500,30450,30500,30450,47
|
|
20240805,112200,3856179900,30400,30350,30450,30300,587
|
|
20240805,112100,3838361650,30350,30400,30400,30350,534
|
|
20240805,112000,3822154150,30400,30350,30400,30350,600
|
|
20240805,111900,3803940100,30300,30350,30400,30300,279
|
|
20240805,111800,3795473300,30350,30350,30400,30350,544
|
|
20240805,111700,3778962400,30300,30350,30400,30300,403
|
|
20240805,111600,3766735550,30350,30400,30400,30350,147
|
|
20240805,111500,3762268500,30400,30400,30400,30350,1195
|
|
20240805,111400,3725993450,30400,30450,30450,30350,643
|
|
20240805,111300,3706430350,30450,30450,30450,30450,538
|
|
20240805,111200,3690048250,30450,30500,30500,30450,59
|
|
20240805,111100,3688250850,30450,30450,30450,30450,30
|
|
20240805,111000,3687337350,30450,30400,30450,30400,319
|
|
20240805,110900,3677624850,30450,30400,30450,30350,408
|
|
20240805,110800,3665237100,30350,30500,30500,30350,4064
|
|
20240805,110700,3541358200,30500,30550,30550,30500,136
|
|
20240805,110600,3537209400,30550,30550,30600,30500,31
|
|
20240805,110500,3536263100,30550,30600,30600,30550,2040
|
|
20240805,110400,3473937000,30600,30550,30600,30550,468
|
|
20240805,110300,3459631200,30550,30600,30600,30550,30
|
|
20240805,110200,3458714200,30550,30600,30600,30550,473
|
|
20240805,110100,3444252650,30600,30600,30600,30550,146
|
|
20240805,110000,3439792100,30600,30600,30600,30600,55
|
|
20240805,105900,3438109100,30600,30700,30700,30550,2901
|
|
20240805,105800,3349288800,30650,30700,30700,30650,83
|
|
20240805,105700,3346744000,30650,30650,30650,30650,112
|
|
20240805,105600,3343311200,30650,30700,30700,30650,104
|
|
20240805,105500,3340121600,30650,30650,30650,30650,532
|
|
20240805,105400,3323815800,30650,30600,30650,30600,534
|
|
20240805,105300,3307473950,30650,30600,30650,30600,199
|
|
20240805,105200,3301384250,30600,30650,30650,30600,4
|
|
20240805,105100,3301261750,30600,30700,30700,30600,594
|
|
20240805,105000,3283055850,30700,30700,30750,30700,415
|
|
20240805,104900,3270315250,30700,30800,30800,30700,194
|
|
20240805,104800,3264352250,30750,30750,30800,30750,22
|
|
20240805,104700,3263675700,30750,30700,30750,30700,249
|
|
20240805,104600,3256028850,30700,30700,30750,30700,554
|
|
20240805,104500,3239021000,30750,30700,30750,30700,175
|
|
20240805,104400,3233642300,30750,30750,30750,30700,26
|
|
20240805,104300,3232843800,30750,30800,30800,30750,340
|
|
20240805,104200,3222377400,30800,30850,30850,30800,72
|
|
20240805,104100,3220159700,30850,30850,30850,30850,246
|
|
20240805,104000,3212570600,30850,30800,30850,30750,277
|
|
20240805,103900,3204027200,30700,30700,30800,30700,1190
|
|
20240805,103800,3167431550,30700,30750,30750,30700,269
|
|
20240805,103700,3159160050,30700,30700,30750,30700,222
|
|
20240805,103600,3152344550,30700,30700,30750,30700,596
|
|
20240805,103500,3134044800,30700,30750,30750,30700,205
|
|
20240805,103400,3127750300,30750,30750,30750,30750,80
|
|
20240805,103300,3125290300,30750,30800,30800,30700,151
|
|
20240805,103200,3120643050,30800,30750,30800,30650,801
|
|
20240805,103100,3096068650,30750,30650,30750,30650,443
|
|
20240805,103000,3082459100,30650,30700,30700,30650,330
|
|
20240805,102900,3072343850,30650,30750,30750,30650,695
|
|
20240805,102800,3050999700,30750,30800,30800,30750,206
|
|
20240805,102700,3044665100,30750,30800,30800,30750,2
|
|
20240805,102600,3044603550,30800,30800,30800,30750,1144
|
|
20240805,102500,3009371000,30800,30850,30900,30800,63
|
|
20240805,102400,3007427450,30900,30850,30900,30800,23
|
|
20240805,102300,3006717850,30850,30900,30950,30850,771
|
|
20240805,102200,2982895500,30850,30850,30900,30850,321
|
|
20240805,102100,2972992600,30800,30850,30850,30800,435
|
|
20240805,102000,2959573100,30800,30800,30800,30800,2
|
|
20240805,101900,2959511500,30800,30800,30850,30800,140
|
|
20240805,101800,2955198350,30800,30650,30800,30650,1589
|
|
20240805,101700,2906394050,30650,30650,30650,30600,489
|
|
20240805,101600,2891408650,30650,30650,30650,30650,1
|
|
20240805,101500,2891378000,30650,30600,30650,30600,673
|
|
20240805,101400,2870783750,30600,30600,30650,30600,730
|
|
20240805,101300,2848428450,30600,30600,30600,30550,1208
|
|
20240805,101200,2811519050,30600,30600,30600,30550,253
|
|
20240805,101100,2803784350,30600,30550,30600,30550,117
|
|
20240805,101000,2800204450,30550,30600,30600,30550,532
|
|
20240805,100900,2783945900,30600,30500,30600,30500,811
|
|
20240805,100800,2759158200,30550,30550,30550,30500,237
|
|
20240805,100700,2751917900,30550,30600,30600,30550,188
|
|
20240805,100600,2746171550,30550,30600,30600,30550,1060
|
|
20240805,100500,2713787800,30600,30600,30600,30550,219
|
|
20240805,100400,2707088600,30600,30650,30650,30600,1170
|
|
20240805,100300,2671283400,30700,30650,30700,30600,1221
|
|
20240805,100200,2633857650,30700,30750,30750,30700,154
|
|
20240805,100100,2629129450,30750,30750,30750,30700,124
|
|
20240805,100000,2625318950,30750,30750,30800,30650,881
|
|
20240805,095900,2598247650,30750,30800,30800,30750,143
|
|
20240805,095800,2593850350,30750,30750,30800,30750,645
|
|
20240805,095700,2574016550,30750,30750,30750,30750,175
|
|
20240805,095600,2568635300,30750,30750,30800,30750,185
|
|
20240805,095500,2562946200,30800,30750,30800,30750,162
|
|
20240805,095400,2557962700,30750,30800,30800,30750,155
|
|
20240805,095300,2553195650,30750,30800,30800,30750,146
|
|
20240805,095200,2548703350,30750,30800,30800,30750,1340
|
|
20240805,095100,2507483900,30800,30900,30900,30800,5137
|
|
20240805,095000,2349119300,30900,30850,30900,30850,222
|
|
20240805,094900,2342266700,30900,30900,30900,30900,301
|
|
20240805,094800,2332965800,30900,30900,30950,30900,67
|
|
20240805,094700,2330895250,30900,31000,31000,30850,2522
|
|
20240805,094600,2253040250,30950,31050,31050,30900,848
|
|
20240805,094500,2226799250,31050,31050,31050,31000,3731
|
|
20240805,094400,2111113200,31050,31100,31100,31050,799
|
|
20240805,094300,2086300450,31050,31050,31100,31050,1188
|
|
20240805,094200,2049410150,31100,31050,31100,31050,333
|
|
20240805,094100,2039065000,31050,31050,31050,31050,1089
|
|
20240805,094000,2005251550,31050,31050,31050,31000,113
|
|
20240805,093900,2001747250,31050,31050,31050,31000,338
|
|
20240805,093800,1991255700,31000,31150,31150,31000,6009
|
|
20240805,093700,1804558650,31150,31150,31150,31100,311
|
|
20240805,093600,1794873300,31150,31200,31250,31150,3920
|
|
20240805,093500,1672688300,31200,31200,31200,31150,2200
|
|
20240805,093400,1604151950,31200,31250,31300,31200,1651
|
|
20240805,093300,1552624150,31250,31250,31250,31200,2332
|
|
20240805,093200,1479764200,31300,31350,31400,31250,2680
|
|
20240805,093100,1395856250,31350,31450,31450,31300,3666
|
|
20240805,093000,1280790300,31450,31500,31500,31400,587
|
|
20240805,092900,1262324700,31450,31400,31450,31400,500
|
|
20240805,092800,1246599800,31400,31450,31450,31400,498
|
|
20240805,092700,1230962250,31450,31400,31450,31400,74
|
|
20240805,092600,1228637150,31400,31450,31450,31400,422
|
|
20240805,092500,1215378800,31350,31300,31450,31250,1774
|
|
20240805,092400,1159773700,31300,31300,31300,31300,85
|
|
20240805,092300,1157113200,31350,31400,31400,31300,2964
|
|
20240805,092200,1064265800,31400,31450,31500,31350,992
|
|
20240805,092100,1033118050,31450,31400,31500,31400,464
|
|
20240805,092000,1018520750,31400,31400,31450,31400,124
|
|
20240805,091900,1014627050,31400,31350,31400,31350,1103
|
|
20240805,091800,980020250,31350,31400,31450,31350,1608
|
|
20240805,091700,929529800,31400,31450,31450,31400,296
|
|
20240805,091600,920233500,31450,31400,31450,31350,248
|
|
20240805,091500,912447450,31400,31350,31400,31350,330
|
|
20240805,091400,902101100,31350,31350,31350,31300,1420
|
|
20240805,091300,857652850,31300,31350,31400,31300,2139
|
|
20240805,091200,790624100,31400,31500,31550,31400,630
|
|
20240805,091100,770834750,31500,31450,31550,31400,3844
|
|
20240805,091000,650012450,31450,31450,31500,31400,1274
|
|
20240805,090900,609982350,31450,31450,31450,31400,778
|
|
20240805,090800,585521650,31400,31550,31550,31400,600
|
|
20240805,090700,566652900,31550,31550,31550,31400,2330
|
|
20240805,090600,493318300,31500,31600,31650,31500,3590
|
|
20240805,090500,380176550,31650,31800,31800,31600,623
|
|
20240805,090400,360426600,31650,31750,31800,31650,343
|
|
20240805,090300,349536250,31700,31750,31750,31500,1141
|
|
20240805,090200,313492500,31750,31700,31750,31500,5723
|
|
20240805,090100,132585400,31800,32000,32000,31700,1351
|
|
20240805,090000,89595900,32100,32200,32250,31850,2789
|