744 lines
39 KiB
CSV
744 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,212100,6740104250,29700,29700,29700,29700,11491
|
|
20240806,212000,6740104250,29700,29700,29700,29700,0
|
|
20240806,211900,6740104250,29700,29700,29700,29700,0
|
|
20240806,211800,6740104250,29700,29700,29700,29700,0
|
|
20240806,211700,6740104250,29700,29700,29700,29700,0
|
|
20240806,211600,6740104250,29700,29700,29700,29700,0
|
|
20240806,211500,6740104250,29700,29700,29700,29700,0
|
|
20240806,211400,6740104250,29700,29700,29700,29700,0
|
|
20240806,211300,6740104250,29700,29700,29700,29700,0
|
|
20240806,211200,6740104250,29700,29700,29700,29700,0
|
|
20240806,211100,6740104250,29700,29700,29700,29700,0
|
|
20240806,211000,6740104250,29700,29700,29700,29700,0
|
|
20240806,210900,6740104250,29700,29700,29700,29700,0
|
|
20240806,210800,6740104250,29700,29700,29700,29700,0
|
|
20240806,210700,6740104250,29700,29700,29700,29700,0
|
|
20240806,210600,6740104250,29700,29700,29700,29700,0
|
|
20240806,210500,6740104250,29700,29700,29700,29700,0
|
|
20240806,210400,6740104250,29700,29700,29700,29700,0
|
|
20240806,210300,6740104250,29700,29700,29700,29700,0
|
|
20240806,210200,6740104250,29700,29700,29700,29700,0
|
|
20240806,210100,6740104250,29700,29700,29700,29700,0
|
|
20240806,210000,6740104250,29700,29700,29700,29700,0
|
|
20240806,205900,6740104250,29700,29700,29700,29700,0
|
|
20240806,205800,6740104250,29700,29700,29700,29700,0
|
|
20240806,205700,6740104250,29700,29700,29700,29700,0
|
|
20240806,205600,6740104250,29700,29700,29700,29700,0
|
|
20240806,205500,6740104250,29700,29700,29700,29700,0
|
|
20240806,205400,6740104250,29700,29700,29700,29700,0
|
|
20240806,205300,6740104250,29700,29700,29700,29700,0
|
|
20240806,205200,6740104250,29700,29700,29700,29700,0
|
|
20240806,205100,6740104250,29700,29700,29700,29700,11491
|
|
20240806,205000,6740104250,29700,29700,29700,29700,0
|
|
20240806,204900,6740104250,29700,29700,29700,29700,0
|
|
20240806,204800,6740104250,29700,29700,29700,29700,0
|
|
20240806,204700,6740104250,29700,29700,29700,29700,0
|
|
20240806,204600,6740104250,29700,29700,29700,29700,0
|
|
20240806,204500,6740104250,29700,29700,29700,29700,0
|
|
20240806,204400,6740104250,29700,29700,29700,29700,0
|
|
20240806,204300,6740104250,29700,29700,29700,29700,0
|
|
20240806,204200,6740104250,29700,29700,29700,29700,0
|
|
20240806,204100,6740104250,29700,29700,29700,29700,0
|
|
20240806,204000,6740104250,29700,29700,29700,29700,0
|
|
20240806,203900,6740104250,29700,29700,29700,29700,0
|
|
20240806,203800,6740104250,29700,29700,29700,29700,0
|
|
20240806,203700,6740104250,29700,29700,29700,29700,0
|
|
20240806,203600,6740104250,29700,29700,29700,29700,0
|
|
20240806,203500,6740104250,29700,29700,29700,29700,0
|
|
20240806,203400,6740104250,29700,29700,29700,29700,0
|
|
20240806,203300,6740104250,29700,29700,29700,29700,0
|
|
20240806,203200,6740104250,29700,29700,29700,29700,0
|
|
20240806,203100,6740104250,29700,29700,29700,29700,0
|
|
20240806,203000,6740104250,29700,29700,29700,29700,0
|
|
20240806,202900,6740104250,29700,29700,29700,29700,0
|
|
20240806,202800,6740104250,29700,29700,29700,29700,0
|
|
20240806,202700,6740104250,29700,29700,29700,29700,0
|
|
20240806,202600,6740104250,29700,29700,29700,29700,0
|
|
20240806,202500,6740104250,29700,29700,29700,29700,0
|
|
20240806,202400,6740104250,29700,29700,29700,29700,0
|
|
20240806,202300,6740104250,29700,29700,29700,29700,0
|
|
20240806,202200,6740104250,29700,29700,29700,29700,0
|
|
20240806,202100,6740104250,29700,29700,29700,29700,11491
|
|
20240806,202000,6740104250,29700,29700,29700,29700,0
|
|
20240806,201900,6740104250,29700,29700,29700,29700,0
|
|
20240806,201800,6740104250,29700,29700,29700,29700,0
|
|
20240806,201700,6740104250,29700,29700,29700,29700,0
|
|
20240806,201600,6740104250,29700,29700,29700,29700,0
|
|
20240806,201500,6740104250,29700,29700,29700,29700,0
|
|
20240806,201400,6740104250,29700,29700,29700,29700,0
|
|
20240806,201300,6740104250,29700,29700,29700,29700,0
|
|
20240806,201200,6740104250,29700,29700,29700,29700,0
|
|
20240806,201100,6740104250,29700,29700,29700,29700,0
|
|
20240806,201000,6740104250,29700,29700,29700,29700,0
|
|
20240806,200900,6740104250,29700,29700,29700,29700,0
|
|
20240806,200800,6740104250,29700,29700,29700,29700,0
|
|
20240806,200700,6740104250,29700,29700,29700,29700,0
|
|
20240806,200600,6740104250,29700,29700,29700,29700,0
|
|
20240806,200500,6740104250,29700,29700,29700,29700,0
|
|
20240806,200400,6740104250,29700,29700,29700,29700,0
|
|
20240806,200300,6740104250,29700,29700,29700,29700,0
|
|
20240806,200200,6740104250,29700,29700,29700,29700,0
|
|
20240806,200100,6740104250,29700,29700,29700,29700,0
|
|
20240806,200000,6740104250,29700,29700,29700,29700,0
|
|
20240806,195900,6740104250,29700,29700,29700,29700,0
|
|
20240806,195800,6740104250,29700,29700,29700,29700,0
|
|
20240806,195700,6740104250,29700,29700,29700,29700,0
|
|
20240806,195600,6740104250,29700,29700,29700,29700,0
|
|
20240806,195500,6740104250,29700,29700,29700,29700,0
|
|
20240806,195400,6740104250,29700,29700,29700,29700,0
|
|
20240806,195300,6740104250,29700,29700,29700,29700,0
|
|
20240806,195200,6740104250,29700,29700,29700,29700,0
|
|
20240806,195100,6740104250,29700,29700,29700,29700,11491
|
|
20240806,195000,6740104250,29700,29700,29700,29700,0
|
|
20240806,194900,6740104250,29700,29700,29700,29700,0
|
|
20240806,194800,6740104250,29700,29700,29700,29700,0
|
|
20240806,194700,6740104250,29700,29700,29700,29700,0
|
|
20240806,194600,6740104250,29700,29700,29700,29700,0
|
|
20240806,194500,6740104250,29700,29700,29700,29700,0
|
|
20240806,194400,6740104250,29700,29700,29700,29700,0
|
|
20240806,194300,6740104250,29700,29700,29700,29700,0
|
|
20240806,194200,6740104250,29700,29700,29700,29700,0
|
|
20240806,194100,6740104250,29700,29700,29700,29700,0
|
|
20240806,194000,6740104250,29700,29700,29700,29700,0
|
|
20240806,193900,6740104250,29700,29700,29700,29700,0
|
|
20240806,193800,6740104250,29700,29700,29700,29700,0
|
|
20240806,193700,6740104250,29700,29700,29700,29700,0
|
|
20240806,193600,6740104250,29700,29700,29700,29700,0
|
|
20240806,193500,6740104250,29700,29700,29700,29700,0
|
|
20240806,193400,6740104250,29700,29700,29700,29700,0
|
|
20240806,193300,6740104250,29700,29700,29700,29700,0
|
|
20240806,193200,6740104250,29700,29700,29700,29700,0
|
|
20240806,193100,6740104250,29700,29700,29700,29700,0
|
|
20240806,193000,6740104250,29700,29700,29700,29700,0
|
|
20240806,192900,6740104250,29700,29700,29700,29700,0
|
|
20240806,192800,6740104250,29700,29700,29700,29700,0
|
|
20240806,192700,6740104250,29700,29700,29700,29700,0
|
|
20240806,192600,6740104250,29700,29700,29700,29700,0
|
|
20240806,192500,6740104250,29700,29700,29700,29700,0
|
|
20240806,192400,6740104250,29700,29700,29700,29700,0
|
|
20240806,192300,6740104250,29700,29700,29700,29700,0
|
|
20240806,192200,6740104250,29700,29700,29700,29700,0
|
|
20240806,192100,6740104250,29700,29700,29700,29700,11491
|
|
20240806,192000,6740104250,29700,29700,29700,29700,0
|
|
20240806,191900,6740104250,29700,29700,29700,29700,0
|
|
20240806,191800,6740104250,29700,29700,29700,29700,0
|
|
20240806,191700,6740104250,29700,29700,29700,29700,0
|
|
20240806,191600,6740104250,29700,29700,29700,29700,0
|
|
20240806,191500,6740104250,29700,29700,29700,29700,0
|
|
20240806,191400,6740104250,29700,29700,29700,29700,0
|
|
20240806,191300,6740104250,29700,29700,29700,29700,0
|
|
20240806,191200,6740104250,29700,29700,29700,29700,0
|
|
20240806,191100,6740104250,29700,29700,29700,29700,0
|
|
20240806,191000,6740104250,29700,29700,29700,29700,0
|
|
20240806,190900,6740104250,29700,29700,29700,29700,0
|
|
20240806,190800,6740104250,29700,29700,29700,29700,0
|
|
20240806,190700,6740104250,29700,29700,29700,29700,0
|
|
20240806,190600,6740104250,29700,29700,29700,29700,0
|
|
20240806,190500,6740104250,29700,29700,29700,29700,0
|
|
20240806,190400,6740104250,29700,29700,29700,29700,0
|
|
20240806,190300,6740104250,29700,29700,29700,29700,0
|
|
20240806,190200,6740104250,29700,29700,29700,29700,0
|
|
20240806,190100,6740104250,29700,29700,29700,29700,0
|
|
20240806,190000,6740104250,29700,29700,29700,29700,0
|
|
20240806,185900,6740104250,29700,29700,29700,29700,0
|
|
20240806,185800,6740104250,29700,29700,29700,29700,0
|
|
20240806,185700,6740104250,29700,29700,29700,29700,0
|
|
20240806,185600,6740104250,29700,29700,29700,29700,0
|
|
20240806,185500,6740104250,29700,29700,29700,29700,0
|
|
20240806,185400,6740104250,29700,29700,29700,29700,0
|
|
20240806,185300,6740104250,29700,29700,29700,29700,0
|
|
20240806,185200,6740104250,29700,29700,29700,29700,0
|
|
20240806,185100,6740104250,29700,29700,29700,29700,11491
|
|
20240806,185000,6740104250,29700,29700,29700,29700,0
|
|
20240806,184900,6740104250,29700,29700,29700,29700,0
|
|
20240806,184800,6740104250,29700,29700,29700,29700,0
|
|
20240806,184700,6740104250,29700,29700,29700,29700,0
|
|
20240806,184600,6740104250,29700,29700,29700,29700,0
|
|
20240806,184500,6740104250,29700,29700,29700,29700,0
|
|
20240806,184400,6740104250,29700,29700,29700,29700,0
|
|
20240806,184300,6740104250,29700,29700,29700,29700,0
|
|
20240806,184200,6740104250,29700,29700,29700,29700,0
|
|
20240806,184100,6740104250,29700,29700,29700,29700,0
|
|
20240806,184000,6740104250,29700,29700,29700,29700,0
|
|
20240806,183900,6740104250,29700,29700,29700,29700,0
|
|
20240806,183800,6740104250,29700,29700,29700,29700,0
|
|
20240806,183700,6740104250,29700,29700,29700,29700,0
|
|
20240806,183600,6740104250,29700,29700,29700,29700,0
|
|
20240806,183500,6740104250,29700,29700,29700,29700,0
|
|
20240806,183400,6740104250,29700,29700,29700,29700,0
|
|
20240806,183300,6740104250,29700,29700,29700,29700,0
|
|
20240806,183200,6740104250,29700,29700,29700,29700,0
|
|
20240806,183100,6740104250,29700,29700,29700,29700,0
|
|
20240806,183000,6740104250,29700,29700,29700,29700,0
|
|
20240806,182900,6740104250,29700,29700,29700,29700,0
|
|
20240806,182800,6740104250,29700,29700,29700,29700,0
|
|
20240806,182700,6740104250,29700,29700,29700,29700,0
|
|
20240806,182600,6740104250,29700,29700,29700,29700,0
|
|
20240806,182500,6740104250,29700,29700,29700,29700,0
|
|
20240806,182400,6740104250,29700,29700,29700,29700,0
|
|
20240806,182300,6740104250,29700,29700,29700,29700,0
|
|
20240806,182200,6740104250,29700,29700,29700,29700,0
|
|
20240806,182100,6740104250,29700,29700,29700,29700,11491
|
|
20240806,182000,6740104250,29700,29700,29700,29700,0
|
|
20240806,181900,6740104250,29700,29700,29700,29700,0
|
|
20240806,181800,6740104250,29700,29700,29700,29700,0
|
|
20240806,181700,6740104250,29700,29700,29700,29700,0
|
|
20240806,181600,6740104250,29700,29700,29700,29700,0
|
|
20240806,181500,6740104250,29700,29700,29700,29700,0
|
|
20240806,181400,6740104250,29700,29700,29700,29700,0
|
|
20240806,181300,6740104250,29700,29700,29700,29700,0
|
|
20240806,181200,6740104250,29700,29700,29700,29700,0
|
|
20240806,181100,6740104250,29700,29700,29700,29700,0
|
|
20240806,181000,6740104250,29700,29700,29700,29700,0
|
|
20240806,180900,6740104250,29700,29700,29700,29700,0
|
|
20240806,180800,6740104250,29700,29700,29700,29700,0
|
|
20240806,180700,6740104250,29700,29700,29700,29700,0
|
|
20240806,180600,6740104250,29700,29700,29700,29700,0
|
|
20240806,180500,6740104250,29700,29700,29700,29700,0
|
|
20240806,180400,6740104250,29700,29700,29700,29700,0
|
|
20240806,180300,6740104250,29700,29700,29700,29700,0
|
|
20240806,180200,6740104250,29700,29700,29700,29700,0
|
|
20240806,180100,6740104250,29700,29700,29700,29700,0
|
|
20240806,180000,6740104250,29700,29700,29700,29700,0
|
|
20240806,175900,6740104250,29700,29700,29700,29700,0
|
|
20240806,175800,6740104250,29700,29700,29700,29700,0
|
|
20240806,175700,6740104250,29700,29700,29700,29700,0
|
|
20240806,175600,6740104250,29700,29700,29700,29700,0
|
|
20240806,175500,6740104250,29700,29700,29700,29700,0
|
|
20240806,175400,6740104250,29700,29700,29700,29700,0
|
|
20240806,175300,6740104250,29700,29700,29700,29700,0
|
|
20240806,175200,6740104250,29700,29700,29700,29700,0
|
|
20240806,175100,6740104250,29700,29700,29700,29700,11491
|
|
20240806,175000,6740104250,29700,29700,29700,29700,0
|
|
20240806,174900,6740104250,29700,29700,29700,29700,0
|
|
20240806,174800,6740104250,29700,29700,29700,29700,0
|
|
20240806,174700,6740104250,29700,29700,29700,29700,0
|
|
20240806,174600,6740104250,29700,29700,29700,29700,0
|
|
20240806,174500,6740104250,29700,29700,29700,29700,0
|
|
20240806,174400,6740104250,29700,29700,29700,29700,0
|
|
20240806,174300,6740104250,29700,29700,29700,29700,0
|
|
20240806,174200,6740104250,29700,29700,29700,29700,0
|
|
20240806,174100,6740104250,29700,29700,29700,29700,0
|
|
20240806,174000,6740104250,29700,29700,29700,29700,0
|
|
20240806,173900,6740104250,29700,29700,29700,29700,0
|
|
20240806,173800,6740104250,29700,29700,29700,29700,0
|
|
20240806,173700,6740104250,29700,29700,29700,29700,0
|
|
20240806,173600,6740104250,29700,29700,29700,29700,0
|
|
20240806,173500,6740104250,29700,29700,29700,29700,0
|
|
20240806,173400,6740104250,29700,29700,29700,29700,0
|
|
20240806,173300,6740104250,29700,29700,29700,29700,0
|
|
20240806,173200,6740104250,29700,29700,29700,29700,0
|
|
20240806,173100,6740104250,29700,29700,29700,29700,0
|
|
20240806,173000,6740104250,29700,29700,29700,29700,0
|
|
20240806,172900,6740104250,29700,29700,29700,29700,0
|
|
20240806,172800,6740104250,29700,29700,29700,29700,0
|
|
20240806,172700,6740104250,29700,29700,29700,29700,0
|
|
20240806,172600,6740104250,29700,29700,29700,29700,0
|
|
20240806,172500,6740104250,29700,29700,29700,29700,0
|
|
20240806,172400,6740104250,29700,29700,29700,29700,0
|
|
20240806,172300,6740104250,29700,29700,29700,29700,0
|
|
20240806,172200,6740104250,29700,29700,29700,29700,0
|
|
20240806,172100,6740104250,29700,29700,29700,29700,11491
|
|
20240806,172000,6740104250,29700,29700,29700,29700,0
|
|
20240806,171900,6740104250,29700,29700,29700,29700,0
|
|
20240806,171800,6740104250,29700,29700,29700,29700,0
|
|
20240806,171700,6740104250,29700,29700,29700,29700,0
|
|
20240806,171600,6740104250,29700,29700,29700,29700,0
|
|
20240806,171500,6740104250,29700,29700,29700,29700,0
|
|
20240806,171400,6740104250,29700,29700,29700,29700,0
|
|
20240806,171300,6740104250,29700,29700,29700,29700,0
|
|
20240806,171200,6740104250,29700,29700,29700,29700,0
|
|
20240806,171100,6740104250,29700,29700,29700,29700,0
|
|
20240806,171000,6740104250,29700,29700,29700,29700,0
|
|
20240806,170900,6740104250,29700,29700,29700,29700,0
|
|
20240806,170800,6740104250,29700,29700,29700,29700,0
|
|
20240806,170700,6740104250,29700,29700,29700,29700,0
|
|
20240806,170600,6740104250,29700,29700,29700,29700,0
|
|
20240806,170500,6740104250,29700,29700,29700,29700,0
|
|
20240806,170400,6740104250,29700,29700,29700,29700,0
|
|
20240806,170300,6740104250,29700,29700,29700,29700,0
|
|
20240806,170200,6740104250,29700,29700,29700,29700,0
|
|
20240806,170100,6740104250,29700,29700,29700,29700,0
|
|
20240806,170000,6740104250,29700,29700,29700,29700,0
|
|
20240806,165900,6740104250,29700,29700,29700,29700,0
|
|
20240806,165800,6740104250,29700,29700,29700,29700,0
|
|
20240806,165700,6740104250,29700,29700,29700,29700,0
|
|
20240806,165600,6740104250,29700,29700,29700,29700,0
|
|
20240806,165500,6740104250,29700,29700,29700,29700,0
|
|
20240806,165400,6740104250,29700,29700,29700,29700,0
|
|
20240806,165300,6740104250,29700,29700,29700,29700,0
|
|
20240806,165200,6740104250,29700,29700,29700,29700,0
|
|
20240806,165100,6740104250,29700,29700,29700,29700,11491
|
|
20240806,165000,6740104250,29700,29700,29700,29700,0
|
|
20240806,164900,6740104250,29700,29700,29700,29700,0
|
|
20240806,164800,6740104250,29700,29700,29700,29700,0
|
|
20240806,164700,6740104250,29700,29700,29700,29700,0
|
|
20240806,164600,6740104250,29700,29700,29700,29700,0
|
|
20240806,164500,6740104250,29700,29700,29700,29700,0
|
|
20240806,164400,6740104250,29700,29700,29700,29700,0
|
|
20240806,164300,6740104250,29700,29700,29700,29700,0
|
|
20240806,164200,6740104250,29700,29700,29700,29700,0
|
|
20240806,164100,6740104250,29700,29700,29700,29700,0
|
|
20240806,164000,6740104250,29700,29700,29700,29700,0
|
|
20240806,163900,6740104250,29700,29700,29700,29700,0
|
|
20240806,163800,6740104250,29700,29700,29700,29700,0
|
|
20240806,163700,6740104250,29700,29700,29700,29700,0
|
|
20240806,163600,6740104250,29700,29700,29700,29700,0
|
|
20240806,163500,6740104250,29700,29700,29700,29700,0
|
|
20240806,163400,6740104250,29700,29700,29700,29700,0
|
|
20240806,163300,6740104250,29700,29700,29700,29700,0
|
|
20240806,163200,6740104250,29700,29700,29700,29700,0
|
|
20240806,163100,6740104250,29700,29700,29700,29700,0
|
|
20240806,163000,6740104250,29700,29700,29700,29700,0
|
|
20240806,162900,6740104250,29700,29700,29700,29700,0
|
|
20240806,162800,6740104250,29700,29700,29700,29700,0
|
|
20240806,162700,6740104250,29700,29700,29700,29700,0
|
|
20240806,162600,6740104250,29700,29700,29700,29700,0
|
|
20240806,162500,6740104250,29700,29700,29700,29700,0
|
|
20240806,162400,6740104250,29700,29700,29700,29700,0
|
|
20240806,162300,6740104250,29700,29700,29700,29700,0
|
|
20240806,162200,6740104250,29700,29700,29700,29700,0
|
|
20240806,162100,6740104250,29700,29700,29700,29700,11491
|
|
20240806,162000,6740104250,29700,29700,29700,29700,0
|
|
20240806,161900,6740104250,29700,29700,29700,29700,0
|
|
20240806,161800,6740104250,29700,29700,29700,29700,0
|
|
20240806,161700,6740104250,29700,29700,29700,29700,0
|
|
20240806,161600,6740104250,29700,29700,29700,29700,0
|
|
20240806,161500,6740104250,29700,29700,29700,29700,0
|
|
20240806,161400,6740104250,29700,29700,29700,29700,0
|
|
20240806,161300,6740104250,29700,29700,29700,29700,0
|
|
20240806,161200,6740104250,29700,29700,29700,29700,0
|
|
20240806,161100,6740104250,29700,29700,29700,29700,0
|
|
20240806,161000,6740104250,29700,29700,29700,29700,0
|
|
20240806,160900,6740104250,29700,29700,29700,29700,0
|
|
20240806,160800,6740104250,29700,29700,29700,29700,0
|
|
20240806,160700,6740104250,29700,29700,29700,29700,0
|
|
20240806,160600,6740104250,29700,29700,29700,29700,0
|
|
20240806,160500,6740104250,29700,29700,29700,29700,0
|
|
20240806,160400,6740104250,29700,29700,29700,29700,0
|
|
20240806,160300,6740104250,29700,29700,29700,29700,0
|
|
20240806,160200,6740104250,29700,29700,29700,29700,0
|
|
20240806,160100,6740104250,29700,29700,29700,29700,0
|
|
20240806,160000,6740104250,29700,29700,29700,29700,0
|
|
20240806,155900,6740104250,29700,29700,29700,29700,0
|
|
20240806,155800,6740104250,29700,29700,29700,29700,0
|
|
20240806,155700,6740104250,29700,29700,29700,29700,0
|
|
20240806,155600,6740104250,29700,29700,29700,29700,0
|
|
20240806,155500,6740104250,29700,29700,29700,29700,0
|
|
20240806,155400,6740104250,29700,29700,29700,29700,0
|
|
20240806,155300,6740104250,29700,29700,29700,29700,0
|
|
20240806,155200,6740104250,29700,29700,29700,29700,0
|
|
20240806,155100,6740104250,29700,29700,29700,29700,11491
|
|
20240806,155000,6740104250,29700,29700,29700,29700,0
|
|
20240806,154900,6740104250,29700,29700,29700,29700,0
|
|
20240806,154800,6740104250,29700,29700,29700,29700,0
|
|
20240806,154700,6740104250,29700,29700,29700,29700,0
|
|
20240806,154600,6740104250,29700,29700,29700,29700,0
|
|
20240806,154500,6740104250,29700,29700,29700,29700,0
|
|
20240806,154400,6740104250,29700,29700,29700,29700,0
|
|
20240806,154300,6740104250,29700,29700,29700,29700,0
|
|
20240806,154200,6740104250,29700,29700,29700,29700,0
|
|
20240806,154100,6740104250,29700,29700,29700,29700,0
|
|
20240806,154000,6740104250,29700,29700,29700,29700,0
|
|
20240806,153900,6740104250,29700,29700,29700,29700,0
|
|
20240806,153800,6740104250,29700,29700,29700,29700,0
|
|
20240806,153700,6740104250,29700,29700,29700,29700,0
|
|
20240806,153600,6740104250,29700,29700,29700,29700,0
|
|
20240806,153500,6740104250,29700,29700,29700,29700,0
|
|
20240806,153400,6740104250,29700,29700,29700,29700,0
|
|
20240806,153300,6740104250,29700,29700,29700,29700,0
|
|
20240806,153200,6740104250,29700,29700,29700,29700,0
|
|
20240806,153100,6740104250,29700,29700,29700,29700,0
|
|
20240806,153000,6740104250,29700,29700,29700,29700,11491
|
|
20240806,152900,6398821550,29800,29800,29800,29800,0
|
|
20240806,152800,6398821550,29800,29800,29800,29800,0
|
|
20240806,152700,6398821550,29800,29800,29800,29800,0
|
|
20240806,152600,6398821550,29800,29800,29800,29800,0
|
|
20240806,152500,6398821550,29800,29800,29800,29800,0
|
|
20240806,152400,6398821550,29800,29800,29800,29800,0
|
|
20240806,152300,6398821550,29800,29800,29800,29800,0
|
|
20240806,152200,6398821550,29800,29800,29800,29800,0
|
|
20240806,152100,6398821550,29800,29800,29800,29800,0
|
|
20240806,152000,6398821550,29800,29800,29800,29800,0
|
|
20240806,151900,6398821550,29800,29850,29850,29800,1647
|
|
20240806,151800,6349738900,29850,29800,29850,29750,933
|
|
20240806,151700,6321943750,29800,29800,29800,29750,249
|
|
20240806,151600,6314527050,29750,29900,29900,29750,2629
|
|
20240806,151500,6236154200,29900,29950,29950,29850,317
|
|
20240806,151400,6226678200,29950,29850,29950,29800,1457
|
|
20240806,151300,6183125450,29850,29850,29900,29850,310
|
|
20240806,151200,6173869500,29850,29950,29950,29850,274
|
|
20240806,151100,6165680350,29800,29900,29950,29800,648
|
|
20240806,151000,6146319600,29900,29900,29900,29850,966
|
|
20240806,150900,6117474600,29900,29900,29900,29850,122
|
|
20240806,150800,6113827350,29900,29900,29900,29800,2184
|
|
20240806,150700,6048607750,29900,29950,29950,29900,306
|
|
20240806,150600,6039452150,29950,29900,29950,29900,269
|
|
20240806,150500,6031405050,29950,29900,29950,29900,287
|
|
20240806,150400,6022817250,29900,29900,29950,29900,128
|
|
20240806,150300,6018985000,29950,29900,29950,29900,210
|
|
20240806,150200,6012703450,29950,29950,29950,29900,339
|
|
20240806,150100,6002558850,29950,29950,30000,29900,420
|
|
20240806,150000,5989979600,30000,30000,30000,29950,295
|
|
20240806,145900,5981137550,29950,30000,30000,29950,132
|
|
20240806,145800,5977178200,30000,29950,30000,29900,393
|
|
20240806,145700,5965408300,29900,29900,29950,29850,583
|
|
20240806,145600,5947973150,29900,29900,29900,29850,369
|
|
20240806,145500,5936940550,29850,29950,29950,29850,603
|
|
20240806,145400,5918917150,29900,29950,29950,29900,27
|
|
20240806,145300,5918108600,29950,29950,29950,29900,50
|
|
20240806,145200,5916611350,29950,29900,29950,29850,550
|
|
20240806,145100,5900166350,29900,29900,29950,29850,612
|
|
20240806,145000,5881867700,29950,29950,29950,29900,478
|
|
20240806,144900,5867573350,29900,29950,29950,29900,259
|
|
20240806,144800,5859827000,29950,29950,29950,29900,63
|
|
20240806,144700,5857941250,29950,29950,29950,29950,73
|
|
20240806,144600,5855754900,29950,29950,29950,29900,34
|
|
20240806,144500,5854737400,29950,29950,29950,29900,299
|
|
20240806,144400,5845796000,29950,29950,29950,29900,273
|
|
20240806,144300,5837630300,29900,29900,29900,29850,280
|
|
20240806,144200,5829259000,29900,29950,29950,29900,803
|
|
20240806,144100,5805228250,29950,29950,30000,29950,204
|
|
20240806,144000,5799115250,30000,30000,30000,30000,113
|
|
20240806,143900,5795725250,30000,30000,30000,29950,71
|
|
20240806,143800,5793595300,30000,29950,30000,29950,84
|
|
20240806,143700,5791076300,30000,30000,30000,29950,279
|
|
20240806,143600,5782706350,30000,29950,30000,29950,179
|
|
20240806,143500,5777345100,29950,29900,29950,29900,433
|
|
20240806,143400,5764380100,29950,29900,29950,29900,199
|
|
20240806,143300,5758428850,29900,29800,29900,29800,685
|
|
20240806,143200,5737994200,29850,29900,29900,29850,341
|
|
20240806,143100,5727805200,29900,29800,29900,29800,631
|
|
20240806,143000,5708969050,29850,29850,29850,29800,45
|
|
20240806,142900,5707626800,29850,29950,29950,29850,1112
|
|
20240806,142800,5674385850,29950,29950,29950,29900,106
|
|
20240806,142700,5671214950,29950,29950,29950,29900,79
|
|
20240806,142600,5668849900,29950,29950,29950,29900,129
|
|
20240806,142500,5664986600,29950,29950,29950,29900,246
|
|
20240806,142400,5657619050,29950,29950,29950,29900,233
|
|
20240806,142300,5650647900,29950,29900,30000,29900,413
|
|
20240806,142200,5638287600,29900,29900,29900,29850,32
|
|
20240806,142100,5637330950,29900,29900,29900,29900,23
|
|
20240806,142000,5636643250,29900,29900,29900,29850,481
|
|
20240806,141900,5622262800,29850,29850,29850,29850,132
|
|
20240806,141800,5618322600,29850,29750,29850,29750,150
|
|
20240806,141700,5613859200,29750,29750,29750,29700,48
|
|
20240806,141600,5612432200,29750,29750,29750,29750,26
|
|
20240806,141500,5611658700,29750,29700,29800,29650,4349
|
|
20240806,141400,5482500700,29700,29800,29850,29700,1002
|
|
20240806,141300,5452671350,29800,29750,29800,29750,248
|
|
20240806,141200,5445286950,29800,29700,29800,29700,141
|
|
20240806,141100,5441092150,29750,29800,29850,29700,463
|
|
20240806,141000,5427315850,29800,29800,29850,29750,699
|
|
20240806,140900,5406487350,29800,29800,29800,29750,119
|
|
20240806,140800,5402945650,29750,29750,29750,29700,427
|
|
20240806,140700,5390252400,29750,29750,29750,29700,685
|
|
20240806,140600,5369894300,29700,29700,29750,29650,1159
|
|
20240806,140500,5335469950,29700,29750,29750,29700,1485
|
|
20240806,140400,5291363100,29750,29800,29800,29700,461
|
|
20240806,140300,5277649700,29750,29850,29900,29750,411
|
|
20240806,140200,5265389000,29850,29850,29850,29800,247
|
|
20240806,140100,5258022600,29850,29800,29850,29800,90
|
|
20240806,140000,5255340550,29750,29800,29800,29750,936
|
|
20240806,135900,5227463250,29800,29800,29800,29750,39
|
|
20240806,135800,5226301150,29800,29800,29800,29750,289
|
|
20240806,135700,5217694300,29800,29850,29850,29750,230
|
|
20240806,135600,5210848850,29800,29850,29850,29800,401
|
|
20240806,135500,5198897150,29850,29850,29850,29850,24
|
|
20240806,135400,5198180750,29850,29850,29850,29800,116
|
|
20240806,135300,5194721850,29850,29900,29900,29850,212
|
|
20240806,135200,5188391350,29900,29850,29900,29850,208
|
|
20240806,135100,5182181850,29850,29900,29900,29800,1533
|
|
20240806,135000,5136464300,29800,29900,29950,29800,1519
|
|
20240806,134900,5091084350,29900,29900,29900,29850,248
|
|
20240806,134800,5083669250,29850,29900,29900,29850,185
|
|
20240806,134700,5078146700,29850,29800,29900,29800,659
|
|
20240806,134600,5058473700,29850,29900,29950,29850,1501
|
|
20240806,134500,5013620100,29950,29950,29950,29900,162
|
|
20240806,134400,5008775200,29950,29900,29950,29900,72
|
|
20240806,134300,5006619350,29950,29950,29950,29900,30
|
|
20240806,134200,5005721800,29950,29950,29950,29950,457
|
|
20240806,134100,4992034650,29900,30000,30000,29900,658
|
|
20240806,134000,4972326250,30000,30000,30000,29950,53
|
|
20240806,133900,4970737200,30000,30000,30000,29950,208
|
|
20240806,133800,4964497250,30000,30000,30000,30000,209
|
|
20240806,133700,4958227250,30050,29950,30050,29950,254
|
|
20240806,133600,4950617350,29950,29900,29950,29900,351
|
|
20240806,133500,4940122200,29900,29950,29950,29850,865
|
|
20240806,133400,4914257050,29950,29900,29950,29900,120
|
|
20240806,133300,4910668050,29950,29950,29950,29900,30
|
|
20240806,133200,4909769650,29950,30000,30000,29950,1064
|
|
20240806,133100,4877902650,30000,30000,30000,29950,254
|
|
20240806,133000,4870283100,29950,29950,30050,29950,1509
|
|
20240806,132900,4825069350,29950,30000,30000,29950,364
|
|
20240806,132800,4814150400,30050,30100,30100,30050,709
|
|
20240806,132700,4792826700,30050,30050,30050,30000,65
|
|
20240806,132600,4790873500,30100,30050,30100,30050,492
|
|
20240806,132500,4776082700,30050,30050,30050,30000,340
|
|
20240806,132400,4765870700,30050,30100,30100,30050,288
|
|
20240806,132300,4757213900,30100,30100,30100,30000,314
|
|
20240806,132200,4747776350,30100,30050,30100,30000,370
|
|
20240806,132100,4736656000,30050,30050,30050,30050,106
|
|
20240806,132000,4733470700,30000,30000,30000,29950,896
|
|
20240806,131900,4706590750,30000,29950,30000,29950,62
|
|
20240806,131800,4704731950,30000,29950,30000,29950,59
|
|
20240806,131700,4702962450,30000,30000,30000,29950,62
|
|
20240806,131600,4701103400,30000,30000,30000,29950,44
|
|
20240806,131500,4699784450,30000,30000,30000,29950,163
|
|
20240806,131400,4694894550,30000,29950,30000,29950,65
|
|
20240806,131300,4692945650,30000,30000,30000,29950,83
|
|
20240806,131200,4690456150,30000,30000,30000,29950,197
|
|
20240806,131100,4684554500,30000,30000,30000,29950,130
|
|
20240806,131000,4680659250,29950,30000,30000,29950,5
|
|
20240806,130900,4680509300,30000,30000,30000,29950,385
|
|
20240806,130800,4668959850,30050,30050,30050,30000,60
|
|
20240806,130700,4667156900,30050,30000,30050,30000,49
|
|
20240806,130600,4665686700,30050,30050,30050,30000,31
|
|
20240806,130500,4664756300,30050,30050,30050,30050,40
|
|
20240806,130400,4663554300,30050,30000,30050,30000,396
|
|
20240806,130300,4651674250,30050,30050,30050,30050,11
|
|
20240806,130200,4651343700,30050,30000,30100,30000,309
|
|
20240806,130100,4642059400,30050,30100,30100,30000,98
|
|
20240806,130000,4639116900,30100,30100,30100,30100,6
|
|
20240806,125900,4638936300,30100,30100,30100,30050,86
|
|
20240806,125800,4636350200,30100,30100,30100,30050,262
|
|
20240806,125700,4628476600,30100,30000,30100,30000,42
|
|
20240806,125600,4627212500,30000,30050,30100,30000,214
|
|
20240806,125500,4620785050,30050,30050,30100,30000,485
|
|
20240806,125400,4606231500,30100,30100,30100,30050,228
|
|
20240806,125300,4599377000,30100,30100,30100,30100,28
|
|
20240806,125200,4598534200,30100,30050,30100,30050,332
|
|
20240806,125100,4588557400,30000,30100,30100,30000,105
|
|
20240806,125000,4585403000,30050,30100,30150,30050,112
|
|
20240806,124900,4582030750,30150,30150,30200,30050,252
|
|
20240806,124800,4574440250,30200,30000,30200,30000,653
|
|
20240806,124700,4554800000,30050,30000,30050,30000,274
|
|
20240806,124600,4546571400,30000,30000,30000,30000,85
|
|
20240806,124500,4544021400,30000,29950,30000,29950,90
|
|
20240806,124400,4541323000,30000,30000,30000,30000,27
|
|
20240806,124300,4540513000,30000,30000,30000,29950,141
|
|
20240806,124200,4536283050,30000,30000,30000,30000,16
|
|
20240806,124100,4535803050,30000,30000,30000,30000,31
|
|
20240806,124000,4534873050,29950,30000,30000,29950,1002
|
|
20240806,123900,4504836200,29950,30000,30000,29950,28
|
|
20240806,123800,4503997200,30000,30000,30000,29950,112
|
|
20240806,123700,4500637250,29950,30000,30000,29950,22
|
|
20240806,123600,4499978300,30000,30000,30000,29950,13
|
|
20240806,123500,4499588350,30000,29950,30000,29950,60
|
|
20240806,123400,4497789850,30000,30000,30000,30000,13
|
|
20240806,123300,4497399850,30000,30000,30000,29950,47
|
|
20240806,123200,4495991100,30000,30000,30000,29950,56
|
|
20240806,123100,4494312100,29950,29950,29950,29950,70
|
|
20240806,123000,4492215600,29950,30000,30000,29950,27
|
|
20240806,122900,4491405700,29950,29950,30000,29950,88
|
|
20240806,122800,4488768000,30000,29900,30000,29900,499
|
|
20240806,122700,4473823050,29950,29950,29950,29950,21
|
|
20240806,122600,4473194100,30000,29950,30000,29950,62
|
|
20240806,122500,4471335300,30000,30000,30000,29950,16
|
|
20240806,122400,4470855500,30050,30000,30050,30000,521
|
|
20240806,122300,4455225400,30050,30050,30050,30050,68
|
|
20240806,122200,4453182000,30050,30000,30050,30000,534
|
|
20240806,122100,4437161100,29950,30000,30000,29950,34
|
|
20240806,122000,4436142100,30000,30000,30000,30000,114
|
|
20240806,121900,4432722100,30000,30000,30000,29950,38
|
|
20240806,121800,4431582600,30000,30000,30000,29950,38
|
|
20240806,121700,4430442700,29950,29950,30000,29950,163
|
|
20240806,121600,4425559450,29950,29900,29950,29900,39
|
|
20240806,121500,4424393000,29850,29850,29850,29850,372
|
|
20240806,121400,4413288800,29850,29850,29850,29800,272
|
|
20240806,121300,4405181200,29800,29800,29850,29800,83
|
|
20240806,121200,4402707700,29850,29800,29850,29800,133
|
|
20240806,121100,4398741000,29900,29850,29900,29850,238
|
|
20240806,121000,4391635000,29900,29900,29950,29900,133
|
|
20240806,120900,4387658150,29900,30000,30000,29900,426
|
|
20240806,120800,4374899950,29950,30000,30000,29950,59
|
|
20240806,120700,4373131000,30000,29950,30000,29950,325
|
|
20240806,120600,4363397150,29950,29900,29950,29900,465
|
|
20240806,120500,4349474950,29900,29850,29900,29850,13
|
|
20240806,120400,4349086300,29850,29850,29850,29850,116
|
|
20240806,120300,4345623700,29850,29950,29950,29850,89
|
|
20240806,120200,4342965100,29950,29800,29950,29800,32
|
|
20240806,120100,4342007200,29850,29800,29850,29800,89
|
|
20240806,120000,4339353550,29800,29950,29950,29800,1274
|
|
20240806,115900,4301265250,29950,29950,29950,29900,71
|
|
20240806,115800,4299140450,29900,29900,29900,29850,241
|
|
20240806,115700,4291936050,29850,29900,29900,29850,215
|
|
20240806,115600,4285507650,29900,29900,29900,29850,51
|
|
20240806,115500,4283983550,29900,29950,29950,29900,236
|
|
20240806,115400,4276927050,29900,29950,29950,29900,14
|
|
20240806,115300,4276507950,29950,29900,29950,29900,88
|
|
20240806,115200,4273873350,29950,29950,29950,29950,31
|
|
20240806,115100,4272944900,30000,29950,30000,29950,2
|
|
20240806,115000,4272884950,29950,29950,30000,29950,153
|
|
20240806,114900,4268302150,29950,30000,30000,29950,319
|
|
20240806,114800,4258747450,30000,29950,30000,29950,247
|
|
20240806,114700,4251338000,30000,29950,30000,29900,353
|
|
20240806,114600,4240764250,29900,29900,29900,29900,2
|
|
20240806,114500,4240704450,29900,29950,29950,29850,49
|
|
20240806,114400,4239238450,29900,29950,30000,29900,132
|
|
20240806,114300,4235287050,30000,29900,30000,29900,668
|
|
20240806,114200,4215265750,29850,29800,29850,29800,490
|
|
20240806,114100,4200660250,29800,29800,29800,29800,4
|
|
20240806,114000,4200541050,29750,29800,29800,29750,167
|
|
20240806,113900,4195570800,29850,29800,29850,29800,325
|
|
20240806,113800,4185883500,29800,29750,29800,29750,4
|
|
20240806,113700,4185764400,29750,29700,29750,29700,91
|
|
20240806,113600,4183057250,29750,29750,29750,29700,125
|
|
20240806,113500,4179340650,29750,29750,29750,29750,8
|
|
20240806,113400,4179102650,29700,29700,29700,29700,438
|
|
20240806,113300,4166094050,29700,29750,29750,29650,234
|
|
20240806,113200,4159144300,29750,29900,29900,29750,401
|
|
20240806,113100,4147198250,29850,29800,29850,29800,2199
|
|
20240806,113000,4081569950,29800,29750,29800,29750,68
|
|
20240806,112900,4079546900,29700,29700,29700,29650,204
|
|
20240806,112800,4073489350,29650,29650,29650,29650,249
|
|
20240806,112700,4066106500,29650,29600,29650,29600,82
|
|
20240806,112600,4063676400,29650,29600,29650,29600,254
|
|
20240806,112500,4056157950,29600,29550,29600,29550,94
|
|
20240806,112400,4053380100,29500,29550,29550,29500,180
|
|
20240806,112300,4048065150,29600,29600,29650,29600,1042
|
|
20240806,112200,4017221550,29600,29550,29600,29550,165
|
|
20240806,112100,4012341700,29500,29550,29600,29500,143
|
|
20240806,112000,4008114750,29550,29600,29600,29550,171
|
|
20240806,111900,4003055150,29550,29650,29650,29550,122
|
|
20240806,111800,3999444300,29650,29600,29650,29600,40
|
|
20240806,111700,3998259900,29600,29550,29600,29550,344
|
|
20240806,111600,3988092300,29550,29500,29550,29500,176
|
|
20240806,111500,3982899100,29500,29500,29550,29450,1883
|
|
20240806,111400,3927355050,29500,29450,29500,29450,67
|
|
20240806,111300,3925381400,29450,29500,29550,29400,4251
|
|
20240806,111200,3800303750,29500,29550,29650,29500,2434
|
|
20240806,111100,3728435400,29600,29550,29600,29500,975
|
|
20240806,111000,3699615250,29600,29650,29700,29550,2988
|
|
20240806,110900,3611244550,29600,29700,29700,29600,62
|
|
20240806,110800,3609404750,29700,29750,29800,29650,2415
|
|
20240806,110700,3537684700,29800,29900,29900,29800,374
|
|
20240806,110600,3526522350,29900,29900,29900,29850,42
|
|
20240806,110500,3525266750,29900,29900,29950,29850,18
|
|
20240806,110400,3524728600,29900,29900,29950,29850,149
|
|
20240806,110300,3520273600,29950,29900,29950,29900,17
|
|
20240806,110200,3519765200,29900,29800,29900,29800,236
|
|
20240806,110100,3512721550,29750,29800,29800,29750,11
|
|
20240806,110000,3512394250,29800,29700,29800,29700,965
|
|
20240806,105900,3483685600,29750,29750,29750,29700,19
|
|
20240806,105800,3483120850,29750,29750,29800,29700,175
|
|
20240806,105700,3477915000,29750,29650,29750,29650,741
|
|
20240806,105600,3455927950,29600,29650,29700,29550,861
|
|
20240806,105500,3430438500,29700,29650,29700,29600,194
|
|
20240806,105400,3424692750,29550,29700,29750,29550,2106
|
|
20240806,105300,3362409350,29750,29700,29750,29650,264
|
|
20240806,105200,3354575250,29700,29700,29750,29700,97
|
|
20240806,105100,3351694000,29750,29800,29900,29750,2008
|
|
20240806,105000,3291864300,29750,29950,29950,29750,155
|
|
20240806,104900,3287244250,29850,29950,29950,29850,165
|
|
20240806,104800,3282318700,29900,29650,29900,29650,1247
|
|
20240806,104700,3245169100,29550,29600,29650,29550,1565
|
|
20240806,104600,3198855700,29550,29650,29650,29550,795
|
|
20240806,104500,3175319850,29700,29650,29800,29600,1398
|
|
20240806,104400,3133822350,29600,29600,29650,29500,667
|
|
20240806,104300,3114076050,29600,29400,29600,29350,5996
|
|
20240806,104200,2937415900,29500,29400,29500,29400,2399
|
|
20240806,104100,2866835550,29450,29500,29550,29350,5912
|
|
20240806,104000,2692637500,29550,29550,29600,29500,1163
|
|
20240806,103900,2658269800,29600,29750,29750,29600,1035
|
|
20240806,103800,2627565150,29750,29750,29800,29750,607
|
|
20240806,103700,2609501700,29750,29800,29800,29750,132
|
|
20240806,103600,2605573750,29750,29800,29800,29750,918
|
|
20240806,103500,2578241100,29800,29850,29850,29800,1355
|
|
20240806,103400,2537862050,29850,29900,29900,29850,1347
|
|
20240806,103300,2497653050,29900,29700,29900,29700,1664
|
|
20240806,103200,2448036250,29700,29850,29950,29700,3697
|
|
20240806,103100,2337914150,29850,29900,29950,29850,1638
|
|
20240806,103000,2288937900,29900,29950,29950,29900,2005
|
|
20240806,102900,2228986700,29950,29900,29950,29900,1585
|
|
20240806,102800,2181581250,29950,30050,30050,29900,564
|
|
20240806,102700,2164651950,30000,30000,30100,30000,2899
|
|
20240806,102600,2077678950,30000,30100,30100,30000,346
|
|
20240806,102500,2067280900,30050,30050,30100,30000,946
|
|
20240806,102400,2038856850,30050,30100,30100,30050,274
|
|
20240806,102300,2030621350,30050,30050,30100,30050,11
|
|
20240806,102200,2030290700,30100,30100,30100,30100,16
|
|
20240806,102100,2029809100,30100,30050,30100,30050,243
|
|
20240806,102000,2022504850,30050,30050,30100,30050,89
|
|
20240806,101900,2019828350,30050,30100,30100,30050,74
|
|
20240806,101800,2017604350,30050,30050,30100,30000,1338
|
|
20240806,101700,1977397300,30050,30050,30100,30000,1146
|
|
20240806,101600,1942962800,30050,30100,30100,30050,1277
|
|
20240806,101500,1904534400,30150,30100,30150,30100,62
|
|
20240806,101400,1902666850,30150,30250,30300,30100,291
|
|
20240806,101300,1893889850,30250,30150,30250,30150,78
|
|
20240806,101200,1891534050,30200,30300,30300,30150,724
|
|
20240806,101100,1869655750,30250,30300,30350,30200,598
|
|
20240806,101000,1851568100,30350,30300,30350,30250,139
|
|
20240806,100900,1847355850,30300,30300,30400,30250,363
|
|
20240806,100800,1836353700,30300,30400,30450,30300,1401
|
|
20240806,100700,1793860800,30400,30450,30500,30350,2131
|
|
20240806,100600,1729054750,30500,30450,30500,30450,72
|
|
20240806,100500,1726860150,30450,30500,30500,30450,270
|
|
20240806,100400,1718627500,30450,30450,30550,30450,112
|
|
20240806,100300,1715208900,30550,30500,30550,30450,233
|
|
20240806,100200,1708099900,30500,30600,30600,30450,556
|
|
20240806,100100,1691142750,30600,30550,30600,30500,310
|
|
20240806,100000,1681673750,30550,30650,30650,30500,523
|
|
20240806,095900,1665675900,30600,30550,30600,30500,310
|
|
20240806,095800,1656203450,30500,30500,30550,30500,72
|
|
20240806,095700,1654006350,30500,30550,30650,30500,255
|
|
20240806,095600,1646206400,30600,30500,30600,30500,341
|
|
20240806,095500,1635781100,30500,30550,30550,30450,760
|
|
20240806,095400,1612604000,30550,30550,30550,30500,413
|
|
20240806,095300,1599997400,30500,30550,30550,30500,111
|
|
20240806,095200,1596611550,30550,30600,30600,30450,2604
|
|
20240806,095100,1517090050,30550,30500,30550,30400,472
|
|
20240806,095000,1502690550,30500,30500,30550,30400,202
|
|
20240806,094900,1496528300,30550,30500,30600,30500,68
|
|
20240806,094800,1494451100,30500,30400,30550,30400,1214
|
|
20240806,094700,1457456300,30450,30400,30450,30250,263
|
|
20240806,094600,1449469600,30450,30400,30450,30400,567
|
|
20240806,094500,1432232600,30400,30250,30400,30250,381
|
|
20240806,094400,1420665000,30300,30350,30350,30250,305
|
|
20240806,094300,1411426050,30350,30350,30350,30300,94
|
|
20240806,094200,1408576350,30350,30300,30350,30300,31
|
|
20240806,094100,1407636600,30350,30350,30350,30200,5
|
|
20240806,094000,1407485150,30200,30350,30400,30200,1784
|
|
20240806,093900,1353402700,30300,30250,30300,30200,918
|
|
20240806,093800,1325639800,30300,30250,30350,30200,664
|
|
20240806,093700,1305545500,30450,30400,30450,30300,1071
|
|
20240806,093600,1273027450,30400,30350,30450,30300,912
|
|
20240806,093500,1245328750,30350,30350,30350,30300,109
|
|
20240806,093400,1242025600,30300,30350,30350,30250,203
|
|
20240806,093300,1235879500,30300,30300,30300,30300,721
|
|
20240806,093200,1214033200,30300,30300,30300,30250,345
|
|
20240806,093100,1203580250,30250,30350,30350,30250,535
|
|
20240806,093000,1187380000,30300,30300,30350,30250,350
|
|
20240806,092900,1176782800,30350,30350,30350,30300,479
|
|
20240806,092800,1162254300,30400,30350,30400,30350,116
|
|
20240806,092700,1158732900,30350,30350,30350,30300,369
|
|
20240806,092600,1147537850,30400,30300,30400,30300,381
|
|
20240806,092500,1135978300,30300,30350,30350,30300,757
|
|
20240806,092400,1113035550,30300,30300,30350,30300,478
|
|
20240806,092300,1098551400,30250,30250,30350,30200,807
|
|
20240806,092200,1074132750,30250,30250,30250,30200,7
|
|
20240806,092100,1073921050,30250,30300,30300,30250,442
|
|
20240806,092000,1060548850,30300,30300,30350,30300,298
|
|
20240806,091900,1051518900,30300,30250,30300,30250,260
|
|
20240806,091800,1043646500,30250,30300,30300,30150,559
|
|
20240806,091700,1026747700,30300,30300,30350,30250,367
|
|
20240806,091600,1015631500,30300,30150,30350,30150,677
|
|
20240806,091500,995160600,30050,30250,30350,30050,1468
|
|
20240806,091400,950835700,30350,30200,30350,30150,1889
|
|
20240806,091300,893699800,30200,30150,30250,30100,816
|
|
20240806,091200,869060000,30150,30150,30250,30050,820
|
|
20240806,091100,844312200,30200,29450,30200,29400,5350
|
|
20240806,091000,684932850,29450,29450,29500,29400,1163
|
|
20240806,090900,650686350,29450,29450,29450,29400,1558
|
|
20240806,090800,604806450,29450,29400,29450,29200,3642
|
|
20240806,090700,497948250,29400,29700,29700,29400,1863
|
|
20240806,090600,442931050,29700,30000,30000,29650,1898
|
|
20240806,090500,386225700,30050,30000,30100,29950,1415
|
|
20240806,090400,343752100,30000,30100,30250,29900,1427
|
|
20240806,090300,300848700,30200,30050,30200,30000,1989
|
|
20240806,090200,241015250,30300,30650,30650,29950,2653
|
|
20240806,090100,160133000,31100,31100,31100,31100,0
|
|
20240806,090000,160133000,31100,29950,31100,29950,5334
|