744 lines
40 KiB
CSV
744 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,212100,10306467150,30850,30850,30850,30850,27426
|
|
20240808,212000,10306467150,30850,30850,30850,30850,0
|
|
20240808,211900,10306467150,30850,30850,30850,30850,0
|
|
20240808,211800,10306467150,30850,30850,30850,30850,0
|
|
20240808,211700,10306467150,30850,30850,30850,30850,0
|
|
20240808,211600,10306467150,30850,30850,30850,30850,0
|
|
20240808,211500,10306467150,30850,30850,30850,30850,0
|
|
20240808,211400,10306467150,30850,30850,30850,30850,0
|
|
20240808,211300,10306467150,30850,30850,30850,30850,0
|
|
20240808,211200,10306467150,30850,30850,30850,30850,0
|
|
20240808,211100,10306467150,30850,30850,30850,30850,0
|
|
20240808,211000,10306467150,30850,30850,30850,30850,0
|
|
20240808,210900,10306467150,30850,30850,30850,30850,0
|
|
20240808,210800,10306467150,30850,30850,30850,30850,0
|
|
20240808,210700,10306467150,30850,30850,30850,30850,0
|
|
20240808,210600,10306467150,30850,30850,30850,30850,0
|
|
20240808,210500,10306467150,30850,30850,30850,30850,0
|
|
20240808,210400,10306467150,30850,30850,30850,30850,0
|
|
20240808,210300,10306467150,30850,30850,30850,30850,0
|
|
20240808,210200,10306467150,30850,30850,30850,30850,0
|
|
20240808,210100,10306467150,30850,30850,30850,30850,0
|
|
20240808,210000,10306467150,30850,30850,30850,30850,0
|
|
20240808,205900,10306467150,30850,30850,30850,30850,0
|
|
20240808,205800,10306467150,30850,30850,30850,30850,0
|
|
20240808,205700,10306467150,30850,30850,30850,30850,0
|
|
20240808,205600,10306467150,30850,30850,30850,30850,0
|
|
20240808,205500,10306467150,30850,30850,30850,30850,0
|
|
20240808,205400,10306467150,30850,30850,30850,30850,0
|
|
20240808,205300,10306467150,30850,30850,30850,30850,0
|
|
20240808,205200,10306467150,30850,30850,30850,30850,0
|
|
20240808,205100,10306467150,30850,30850,30850,30850,27426
|
|
20240808,205000,10306467150,30850,30850,30850,30850,0
|
|
20240808,204900,10306467150,30850,30850,30850,30850,0
|
|
20240808,204800,10306467150,30850,30850,30850,30850,0
|
|
20240808,204700,10306467150,30850,30850,30850,30850,0
|
|
20240808,204600,10306467150,30850,30850,30850,30850,0
|
|
20240808,204500,10306467150,30850,30850,30850,30850,0
|
|
20240808,204400,10306467150,30850,30850,30850,30850,0
|
|
20240808,204300,10306467150,30850,30850,30850,30850,0
|
|
20240808,204200,10306467150,30850,30850,30850,30850,0
|
|
20240808,204100,10306467150,30850,30850,30850,30850,0
|
|
20240808,204000,10306467150,30850,30850,30850,30850,0
|
|
20240808,203900,10306467150,30850,30850,30850,30850,0
|
|
20240808,203800,10306467150,30850,30850,30850,30850,0
|
|
20240808,203700,10306467150,30850,30850,30850,30850,0
|
|
20240808,203600,10306467150,30850,30850,30850,30850,0
|
|
20240808,203500,10306467150,30850,30850,30850,30850,0
|
|
20240808,203400,10306467150,30850,30850,30850,30850,0
|
|
20240808,203300,10306467150,30850,30850,30850,30850,0
|
|
20240808,203200,10306467150,30850,30850,30850,30850,0
|
|
20240808,203100,10306467150,30850,30850,30850,30850,0
|
|
20240808,203000,10306467150,30850,30850,30850,30850,0
|
|
20240808,202900,10306467150,30850,30850,30850,30850,0
|
|
20240808,202800,10306467150,30850,30850,30850,30850,0
|
|
20240808,202700,10306467150,30850,30850,30850,30850,0
|
|
20240808,202600,10306467150,30850,30850,30850,30850,0
|
|
20240808,202500,10306467150,30850,30850,30850,30850,0
|
|
20240808,202400,10306467150,30850,30850,30850,30850,0
|
|
20240808,202300,10306467150,30850,30850,30850,30850,0
|
|
20240808,202200,10306467150,30850,30850,30850,30850,0
|
|
20240808,202100,10306467150,30850,30850,30850,30850,27426
|
|
20240808,202000,10306467150,30850,30850,30850,30850,0
|
|
20240808,201900,10306467150,30850,30850,30850,30850,0
|
|
20240808,201800,10306467150,30850,30850,30850,30850,0
|
|
20240808,201700,10306467150,30850,30850,30850,30850,0
|
|
20240808,201600,10306467150,30850,30850,30850,30850,0
|
|
20240808,201500,10306467150,30850,30850,30850,30850,0
|
|
20240808,201400,10306467150,30850,30850,30850,30850,0
|
|
20240808,201300,10306467150,30850,30850,30850,30850,0
|
|
20240808,201200,10306467150,30850,30850,30850,30850,0
|
|
20240808,201100,10306467150,30850,30850,30850,30850,0
|
|
20240808,201000,10306467150,30850,30850,30850,30850,0
|
|
20240808,200900,10306467150,30850,30850,30850,30850,0
|
|
20240808,200800,10306467150,30850,30850,30850,30850,0
|
|
20240808,200700,10306467150,30850,30850,30850,30850,0
|
|
20240808,200600,10306467150,30850,30850,30850,30850,0
|
|
20240808,200500,10306467150,30850,30850,30850,30850,0
|
|
20240808,200400,10306467150,30850,30850,30850,30850,0
|
|
20240808,200300,10306467150,30850,30850,30850,30850,0
|
|
20240808,200200,10306467150,30850,30850,30850,30850,0
|
|
20240808,200100,10306467150,30850,30850,30850,30850,0
|
|
20240808,200000,10306467150,30850,30850,30850,30850,0
|
|
20240808,195900,10306467150,30850,30850,30850,30850,0
|
|
20240808,195800,10306467150,30850,30850,30850,30850,0
|
|
20240808,195700,10306467150,30850,30850,30850,30850,0
|
|
20240808,195600,10306467150,30850,30850,30850,30850,0
|
|
20240808,195500,10306467150,30850,30850,30850,30850,0
|
|
20240808,195400,10306467150,30850,30850,30850,30850,0
|
|
20240808,195300,10306467150,30850,30850,30850,30850,0
|
|
20240808,195200,10306467150,30850,30850,30850,30850,0
|
|
20240808,195100,10306467150,30850,30850,30850,30850,27426
|
|
20240808,195000,10306467150,30850,30850,30850,30850,0
|
|
20240808,194900,10306467150,30850,30850,30850,30850,0
|
|
20240808,194800,10306467150,30850,30850,30850,30850,0
|
|
20240808,194700,10306467150,30850,30850,30850,30850,0
|
|
20240808,194600,10306467150,30850,30850,30850,30850,0
|
|
20240808,194500,10306467150,30850,30850,30850,30850,0
|
|
20240808,194400,10306467150,30850,30850,30850,30850,0
|
|
20240808,194300,10306467150,30850,30850,30850,30850,0
|
|
20240808,194200,10306467150,30850,30850,30850,30850,0
|
|
20240808,194100,10306467150,30850,30850,30850,30850,0
|
|
20240808,194000,10306467150,30850,30850,30850,30850,0
|
|
20240808,193900,10306467150,30850,30850,30850,30850,0
|
|
20240808,193800,10306467150,30850,30850,30850,30850,0
|
|
20240808,193700,10306467150,30850,30850,30850,30850,0
|
|
20240808,193600,10306467150,30850,30850,30850,30850,0
|
|
20240808,193500,10306467150,30850,30850,30850,30850,0
|
|
20240808,193400,10306467150,30850,30850,30850,30850,0
|
|
20240808,193300,10306467150,30850,30850,30850,30850,0
|
|
20240808,193200,10306467150,30850,30850,30850,30850,0
|
|
20240808,193100,10306467150,30850,30850,30850,30850,0
|
|
20240808,193000,10306467150,30850,30850,30850,30850,0
|
|
20240808,192900,10306467150,30850,30850,30850,30850,0
|
|
20240808,192800,10306467150,30850,30850,30850,30850,0
|
|
20240808,192700,10306467150,30850,30850,30850,30850,0
|
|
20240808,192600,10306467150,30850,30850,30850,30850,0
|
|
20240808,192500,10306467150,30850,30850,30850,30850,0
|
|
20240808,192400,10306467150,30850,30850,30850,30850,0
|
|
20240808,192300,10306467150,30850,30850,30850,30850,0
|
|
20240808,192200,10306467150,30850,30850,30850,30850,0
|
|
20240808,192100,10306467150,30850,30850,30850,30850,27426
|
|
20240808,192000,10306467150,30850,30850,30850,30850,0
|
|
20240808,191900,10306467150,30850,30850,30850,30850,0
|
|
20240808,191800,10306467150,30850,30850,30850,30850,0
|
|
20240808,191700,10306467150,30850,30850,30850,30850,0
|
|
20240808,191600,10306467150,30850,30850,30850,30850,0
|
|
20240808,191500,10306467150,30850,30850,30850,30850,0
|
|
20240808,191400,10306467150,30850,30850,30850,30850,0
|
|
20240808,191300,10306467150,30850,30850,30850,30850,0
|
|
20240808,191200,10306467150,30850,30850,30850,30850,0
|
|
20240808,191100,10306467150,30850,30850,30850,30850,0
|
|
20240808,191000,10306467150,30850,30850,30850,30850,0
|
|
20240808,190900,10306467150,30850,30850,30850,30850,0
|
|
20240808,190800,10306467150,30850,30850,30850,30850,0
|
|
20240808,190700,10306467150,30850,30850,30850,30850,0
|
|
20240808,190600,10306467150,30850,30850,30850,30850,0
|
|
20240808,190500,10306467150,30850,30850,30850,30850,0
|
|
20240808,190400,10306467150,30850,30850,30850,30850,0
|
|
20240808,190300,10306467150,30850,30850,30850,30850,0
|
|
20240808,190200,10306467150,30850,30850,30850,30850,0
|
|
20240808,190100,10306467150,30850,30850,30850,30850,0
|
|
20240808,190000,10306467150,30850,30850,30850,30850,0
|
|
20240808,185900,10306467150,30850,30850,30850,30850,0
|
|
20240808,185800,10306467150,30850,30850,30850,30850,0
|
|
20240808,185700,10306467150,30850,30850,30850,30850,0
|
|
20240808,185600,10306467150,30850,30850,30850,30850,0
|
|
20240808,185500,10306467150,30850,30850,30850,30850,0
|
|
20240808,185400,10306467150,30850,30850,30850,30850,0
|
|
20240808,185300,10306467150,30850,30850,30850,30850,0
|
|
20240808,185200,10306467150,30850,30850,30850,30850,0
|
|
20240808,185100,10306467150,30850,30850,30850,30850,27426
|
|
20240808,185000,10306467150,30850,30850,30850,30850,0
|
|
20240808,184900,10306467150,30850,30850,30850,30850,0
|
|
20240808,184800,10306467150,30850,30850,30850,30850,0
|
|
20240808,184700,10306467150,30850,30850,30850,30850,0
|
|
20240808,184600,10306467150,30850,30850,30850,30850,0
|
|
20240808,184500,10306467150,30850,30850,30850,30850,0
|
|
20240808,184400,10306467150,30850,30850,30850,30850,0
|
|
20240808,184300,10306467150,30850,30850,30850,30850,0
|
|
20240808,184200,10306467150,30850,30850,30850,30850,0
|
|
20240808,184100,10306467150,30850,30850,30850,30850,0
|
|
20240808,184000,10306467150,30850,30850,30850,30850,0
|
|
20240808,183900,10306467150,30850,30850,30850,30850,0
|
|
20240808,183800,10306467150,30850,30850,30850,30850,0
|
|
20240808,183700,10306467150,30850,30850,30850,30850,0
|
|
20240808,183600,10306467150,30850,30850,30850,30850,0
|
|
20240808,183500,10306467150,30850,30850,30850,30850,0
|
|
20240808,183400,10306467150,30850,30850,30850,30850,0
|
|
20240808,183300,10306467150,30850,30850,30850,30850,0
|
|
20240808,183200,10306467150,30850,30850,30850,30850,0
|
|
20240808,183100,10306467150,30850,30850,30850,30850,0
|
|
20240808,183000,10306467150,30850,30850,30850,30850,0
|
|
20240808,182900,10306467150,30850,30850,30850,30850,0
|
|
20240808,182800,10306467150,30850,30850,30850,30850,0
|
|
20240808,182700,10306467150,30850,30850,30850,30850,0
|
|
20240808,182600,10306467150,30850,30850,30850,30850,0
|
|
20240808,182500,10306467150,30850,30850,30850,30850,0
|
|
20240808,182400,10306467150,30850,30850,30850,30850,0
|
|
20240808,182300,10306467150,30850,30850,30850,30850,0
|
|
20240808,182200,10306467150,30850,30850,30850,30850,0
|
|
20240808,182100,10306467150,30850,30850,30850,30850,27426
|
|
20240808,182000,10306467150,30850,30850,30850,30850,0
|
|
20240808,181900,10306467150,30850,30850,30850,30850,0
|
|
20240808,181800,10306467150,30850,30850,30850,30850,0
|
|
20240808,181700,10306467150,30850,30850,30850,30850,0
|
|
20240808,181600,10306467150,30850,30850,30850,30850,0
|
|
20240808,181500,10306467150,30850,30850,30850,30850,0
|
|
20240808,181400,10306467150,30850,30850,30850,30850,0
|
|
20240808,181300,10306467150,30850,30850,30850,30850,0
|
|
20240808,181200,10306467150,30850,30850,30850,30850,0
|
|
20240808,181100,10306467150,30850,30850,30850,30850,0
|
|
20240808,181000,10306467150,30850,30850,30850,30850,0
|
|
20240808,180900,10306467150,30850,30850,30850,30850,0
|
|
20240808,180800,10306467150,30850,30850,30850,30850,0
|
|
20240808,180700,10306467150,30850,30850,30850,30850,0
|
|
20240808,180600,10306467150,30850,30850,30850,30850,0
|
|
20240808,180500,10306467150,30850,30850,30850,30850,0
|
|
20240808,180400,10306467150,30850,30850,30850,30850,0
|
|
20240808,180300,10306467150,30850,30850,30850,30850,0
|
|
20240808,180200,10306467150,30850,30850,30850,30850,0
|
|
20240808,180100,10306467150,30850,30850,30850,30850,0
|
|
20240808,180000,10306467150,30850,30850,30850,30850,0
|
|
20240808,175900,10306467150,30850,30850,30850,30850,0
|
|
20240808,175800,10306467150,30850,30850,30850,30850,0
|
|
20240808,175700,10306467150,30850,30850,30850,30850,0
|
|
20240808,175600,10306467150,30850,30850,30850,30850,0
|
|
20240808,175500,10306467150,30850,30850,30850,30850,0
|
|
20240808,175400,10306467150,30850,30850,30850,30850,0
|
|
20240808,175300,10306467150,30850,30850,30850,30850,0
|
|
20240808,175200,10306467150,30850,30850,30850,30850,0
|
|
20240808,175100,10306467150,30850,30850,30850,30850,27426
|
|
20240808,175000,10306467150,30850,30850,30850,30850,0
|
|
20240808,174900,10306467150,30850,30850,30850,30850,0
|
|
20240808,174800,10306467150,30850,30850,30850,30850,0
|
|
20240808,174700,10306467150,30850,30850,30850,30850,0
|
|
20240808,174600,10306467150,30850,30850,30850,30850,0
|
|
20240808,174500,10306467150,30850,30850,30850,30850,0
|
|
20240808,174400,10306467150,30850,30850,30850,30850,0
|
|
20240808,174300,10306467150,30850,30850,30850,30850,0
|
|
20240808,174200,10306467150,30850,30850,30850,30850,0
|
|
20240808,174100,10306467150,30850,30850,30850,30850,0
|
|
20240808,174000,10306467150,30850,30850,30850,30850,0
|
|
20240808,173900,10306467150,30850,30850,30850,30850,0
|
|
20240808,173800,10306467150,30850,30850,30850,30850,0
|
|
20240808,173700,10306467150,30850,30850,30850,30850,0
|
|
20240808,173600,10306467150,30850,30850,30850,30850,0
|
|
20240808,173500,10306467150,30850,30850,30850,30850,0
|
|
20240808,173400,10306467150,30850,30850,30850,30850,0
|
|
20240808,173300,10306467150,30850,30850,30850,30850,0
|
|
20240808,173200,10306467150,30850,30850,30850,30850,0
|
|
20240808,173100,10306467150,30850,30850,30850,30850,0
|
|
20240808,173000,10306467150,30850,30850,30850,30850,0
|
|
20240808,172900,10306467150,30850,30850,30850,30850,0
|
|
20240808,172800,10306467150,30850,30850,30850,30850,0
|
|
20240808,172700,10306467150,30850,30850,30850,30850,0
|
|
20240808,172600,10306467150,30850,30850,30850,30850,0
|
|
20240808,172500,10306467150,30850,30850,30850,30850,0
|
|
20240808,172400,10306467150,30850,30850,30850,30850,0
|
|
20240808,172300,10306467150,30850,30850,30850,30850,0
|
|
20240808,172200,10306467150,30850,30850,30850,30850,0
|
|
20240808,172100,10306467150,30850,30850,30850,30850,27426
|
|
20240808,172000,10306467150,30850,30850,30850,30850,0
|
|
20240808,171900,10306467150,30850,30850,30850,30850,0
|
|
20240808,171800,10306467150,30850,30850,30850,30850,0
|
|
20240808,171700,10306467150,30850,30850,30850,30850,0
|
|
20240808,171600,10306467150,30850,30850,30850,30850,0
|
|
20240808,171500,10306467150,30850,30850,30850,30850,0
|
|
20240808,171400,10306467150,30850,30850,30850,30850,0
|
|
20240808,171300,10306467150,30850,30850,30850,30850,0
|
|
20240808,171200,10306467150,30850,30850,30850,30850,0
|
|
20240808,171100,10306467150,30850,30850,30850,30850,0
|
|
20240808,171000,10306467150,30850,30850,30850,30850,0
|
|
20240808,170900,10306467150,30850,30850,30850,30850,0
|
|
20240808,170800,10306467150,30850,30850,30850,30850,0
|
|
20240808,170700,10306467150,30850,30850,30850,30850,0
|
|
20240808,170600,10306467150,30850,30850,30850,30850,0
|
|
20240808,170500,10306467150,30850,30850,30850,30850,0
|
|
20240808,170400,10306467150,30850,30850,30850,30850,0
|
|
20240808,170300,10306467150,30850,30850,30850,30850,0
|
|
20240808,170200,10306467150,30850,30850,30850,30850,0
|
|
20240808,170100,10306467150,30850,30850,30850,30850,0
|
|
20240808,170000,10306467150,30850,30850,30850,30850,0
|
|
20240808,165900,10306467150,30850,30850,30850,30850,0
|
|
20240808,165800,10306467150,30850,30850,30850,30850,0
|
|
20240808,165700,10306467150,30850,30850,30850,30850,0
|
|
20240808,165600,10306467150,30850,30850,30850,30850,0
|
|
20240808,165500,10306467150,30850,30850,30850,30850,0
|
|
20240808,165400,10306467150,30850,30850,30850,30850,0
|
|
20240808,165300,10306467150,30850,30850,30850,30850,0
|
|
20240808,165200,10306467150,30850,30850,30850,30850,0
|
|
20240808,165100,10306467150,30850,30850,30850,30850,27426
|
|
20240808,165000,10306467150,30850,30850,30850,30850,0
|
|
20240808,164900,10306467150,30850,30850,30850,30850,0
|
|
20240808,164800,10306467150,30850,30850,30850,30850,0
|
|
20240808,164700,10306467150,30850,30850,30850,30850,0
|
|
20240808,164600,10306467150,30850,30850,30850,30850,0
|
|
20240808,164500,10306467150,30850,30850,30850,30850,0
|
|
20240808,164400,10306467150,30850,30850,30850,30850,0
|
|
20240808,164300,10306467150,30850,30850,30850,30850,0
|
|
20240808,164200,10306467150,30850,30850,30850,30850,0
|
|
20240808,164100,10306467150,30850,30850,30850,30850,0
|
|
20240808,164000,10306467150,30850,30850,30850,30850,0
|
|
20240808,163900,10306467150,30850,30850,30850,30850,0
|
|
20240808,163800,10306467150,30850,30850,30850,30850,0
|
|
20240808,163700,10306467150,30850,30850,30850,30850,0
|
|
20240808,163600,10306467150,30850,30850,30850,30850,0
|
|
20240808,163500,10306467150,30850,30850,30850,30850,0
|
|
20240808,163400,10306467150,30850,30850,30850,30850,0
|
|
20240808,163300,10306467150,30850,30850,30850,30850,0
|
|
20240808,163200,10306467150,30850,30850,30850,30850,0
|
|
20240808,163100,10306467150,30850,30850,30850,30850,0
|
|
20240808,163000,10306467150,30850,30850,30850,30850,0
|
|
20240808,162900,10306467150,30850,30850,30850,30850,0
|
|
20240808,162800,10306467150,30850,30850,30850,30850,0
|
|
20240808,162700,10306467150,30850,30850,30850,30850,0
|
|
20240808,162600,10306467150,30850,30850,30850,30850,0
|
|
20240808,162500,10306467150,30850,30850,30850,30850,0
|
|
20240808,162400,10306467150,30850,30850,30850,30850,0
|
|
20240808,162300,10306467150,30850,30850,30850,30850,0
|
|
20240808,162200,10306467150,30850,30850,30850,30850,0
|
|
20240808,162100,10306467150,30850,30850,30850,30850,27426
|
|
20240808,162000,10306467150,30850,30850,30850,30850,0
|
|
20240808,161900,10306467150,30850,30850,30850,30850,0
|
|
20240808,161800,10306467150,30850,30850,30850,30850,0
|
|
20240808,161700,10306467150,30850,30850,30850,30850,0
|
|
20240808,161600,10306467150,30850,30850,30850,30850,0
|
|
20240808,161500,10306467150,30850,30850,30850,30850,0
|
|
20240808,161400,10306467150,30850,30850,30850,30850,0
|
|
20240808,161300,10306467150,30850,30850,30850,30850,0
|
|
20240808,161200,10306467150,30850,30850,30850,30850,0
|
|
20240808,161100,10306467150,30850,30850,30850,30850,0
|
|
20240808,161000,10306467150,30850,30850,30850,30850,0
|
|
20240808,160900,10306467150,30850,30850,30850,30850,0
|
|
20240808,160800,10306467150,30850,30850,30850,30850,0
|
|
20240808,160700,10306467150,30850,30850,30850,30850,0
|
|
20240808,160600,10306467150,30850,30850,30850,30850,0
|
|
20240808,160500,10306467150,30850,30850,30850,30850,0
|
|
20240808,160400,10306467150,30850,30850,30850,30850,0
|
|
20240808,160300,10306467150,30850,30850,30850,30850,0
|
|
20240808,160200,10306467150,30850,30850,30850,30850,0
|
|
20240808,160100,10306467150,30850,30850,30850,30850,0
|
|
20240808,160000,10306467150,30850,30850,30850,30850,0
|
|
20240808,155900,10306467150,30850,30850,30850,30850,0
|
|
20240808,155800,10306467150,30850,30850,30850,30850,0
|
|
20240808,155700,10306467150,30850,30850,30850,30850,0
|
|
20240808,155600,10306467150,30850,30850,30850,30850,0
|
|
20240808,155500,10306467150,30850,30850,30850,30850,0
|
|
20240808,155400,10306467150,30850,30850,30850,30850,0
|
|
20240808,155300,10306467150,30850,30850,30850,30850,0
|
|
20240808,155200,10306467150,30850,30850,30850,30850,0
|
|
20240808,155100,10306467150,30850,30850,30850,30850,27426
|
|
20240808,155000,10306467150,30850,30850,30850,30850,0
|
|
20240808,154900,10306467150,30850,30850,30850,30850,0
|
|
20240808,154800,10306467150,30850,30850,30850,30850,0
|
|
20240808,154700,10306467150,30850,30850,30850,30850,0
|
|
20240808,154600,10306467150,30850,30850,30850,30850,0
|
|
20240808,154500,10306467150,30850,30850,30850,30850,0
|
|
20240808,154400,10306467150,30850,30850,30850,30850,0
|
|
20240808,154300,10306467150,30850,30850,30850,30850,0
|
|
20240808,154200,10306467150,30850,30850,30850,30850,0
|
|
20240808,154100,10306467150,30850,30850,30850,30850,0
|
|
20240808,154000,10306467150,30850,30850,30850,30850,0
|
|
20240808,153900,10306467150,30850,30850,30850,30850,0
|
|
20240808,153800,10306467150,30850,30850,30850,30850,0
|
|
20240808,153700,10306467150,30850,30850,30850,30850,0
|
|
20240808,153600,10306467150,30850,30850,30850,30850,0
|
|
20240808,153500,10306467150,30850,30850,30850,30850,0
|
|
20240808,153400,10306467150,30850,30850,30850,30850,0
|
|
20240808,153300,10306467150,30850,30850,30850,30850,0
|
|
20240808,153200,10306467150,30850,30850,30850,30850,0
|
|
20240808,153100,10306467150,30850,30850,30850,30850,0
|
|
20240808,153000,10306467150,30850,30850,30850,30850,27426
|
|
20240808,152900,9460375050,30800,30800,30800,30800,0
|
|
20240808,152800,9460375050,30800,30800,30800,30800,0
|
|
20240808,152700,9460375050,30800,30800,30800,30800,0
|
|
20240808,152600,9460375050,30800,30800,30800,30800,0
|
|
20240808,152500,9460375050,30800,30800,30800,30800,0
|
|
20240808,152400,9460375050,30800,30800,30800,30800,0
|
|
20240808,152300,9460375050,30800,30800,30800,30800,0
|
|
20240808,152200,9460375050,30800,30800,30800,30800,0
|
|
20240808,152100,9460375050,30800,30800,30800,30800,0
|
|
20240808,152000,9460375050,30800,30800,30800,30800,0
|
|
20240808,151900,9460375050,30800,30850,30850,30700,249
|
|
20240808,151800,9452715100,30750,30750,30850,30750,677
|
|
20240808,151700,9431886350,30750,30700,30750,30700,482
|
|
20240808,151600,9417087450,30700,30750,30750,30650,2078
|
|
20240808,151500,9353343000,30750,30900,30900,30700,431
|
|
20240808,151400,9340086650,30800,30850,30900,30800,605
|
|
20240808,151300,9321439700,30800,30800,30850,30800,643
|
|
20240808,151200,9301633400,30850,30800,30850,30800,182
|
|
20240808,151100,9296026100,30750,30750,30750,30650,1121
|
|
20240808,151000,9261615400,30800,30850,30850,30750,512
|
|
20240808,150900,9245842700,30900,30800,30900,30750,663
|
|
20240808,150800,9225381850,30850,30800,30850,30700,465
|
|
20240808,150700,9211058750,30850,30850,30850,30600,2651
|
|
20240808,150600,9129738000,30750,30750,30850,30750,595
|
|
20240808,150500,9111428150,30700,30750,30850,30700,266
|
|
20240808,150400,9103252150,30700,30600,30700,30600,464
|
|
20240808,150300,9089042450,30600,30650,30650,30550,491
|
|
20240808,150200,9074015650,30650,30650,30650,30650,261
|
|
20240808,150100,9066016000,30650,30800,30850,30650,722
|
|
20240808,150000,9043847650,30750,30700,30850,30700,521
|
|
20240808,145900,9027821600,30700,30750,30800,30700,497
|
|
20240808,145800,9012532450,30750,30700,30750,30700,358
|
|
20240808,145700,9001529050,30700,30750,30750,30700,343
|
|
20240808,145600,8990983300,30750,30750,30750,30650,441
|
|
20240808,145500,8977454700,30750,30750,30750,30700,567
|
|
20240808,145400,8960029800,30800,30750,30800,30650,394
|
|
20240808,145300,8947923750,30750,30700,30800,30700,365
|
|
20240808,145200,8936698750,30700,30800,30800,30700,559
|
|
20240808,145100,8919521500,30750,30700,30800,30700,255
|
|
20240808,145000,8911684450,30800,30650,30800,30650,682
|
|
20240808,144900,8890752650,30650,30700,30750,30600,610
|
|
20240808,144800,8872038650,30750,30700,30750,30700,313
|
|
20240808,144700,8862424150,30700,30700,30700,30650,293
|
|
20240808,144600,8853436600,30700,30750,30750,30600,3347
|
|
20240808,144500,8750708550,30750,30800,30800,30750,281
|
|
20240808,144400,8742064500,30800,30750,30800,30700,515
|
|
20240808,144300,8726221900,30700,30700,30800,30700,239
|
|
20240808,144200,8718870900,30700,30700,30750,30700,464
|
|
20240808,144100,8704620300,30750,30750,30750,30700,388
|
|
20240808,144000,8692695500,30750,30700,30750,30650,514
|
|
20240808,143900,8676924350,30750,30750,30800,30700,584
|
|
20240808,143800,8658954750,30800,30750,30800,30750,313
|
|
20240808,143700,8649325450,30750,30750,30850,30750,270
|
|
20240808,143600,8641018100,30800,30850,30850,30750,290
|
|
20240808,143500,8632080100,30750,30850,30850,30700,442
|
|
20240808,143400,8618485850,30900,30800,30900,30700,377
|
|
20240808,143300,8606860850,30800,30900,30950,30650,2822
|
|
20240808,143200,8520115250,30900,30900,30900,30750,1349
|
|
20240808,143100,8478564500,30900,30900,30950,30850,378
|
|
20240808,143000,8466883700,30900,30850,30950,30850,548
|
|
20240808,142900,8449951800,30850,30850,30900,30800,291
|
|
20240808,142800,8440972500,30850,30900,30900,30800,464
|
|
20240808,142700,8426655550,30850,30850,30950,30800,618
|
|
20240808,142600,8407584650,30850,30950,30950,30850,504
|
|
20240808,142500,8392031000,30950,30900,30950,30850,329
|
|
20240808,142400,8381865050,30850,30900,30900,30750,986
|
|
20240808,142300,8351489050,30900,30900,30900,30850,236
|
|
20240808,142200,8344199350,30850,30900,30950,30800,784
|
|
20240808,142100,8319985750,30900,30850,30900,30850,225
|
|
20240808,142000,8313038850,30900,30850,30950,30850,530
|
|
20240808,141900,8296655300,30800,30850,30900,30800,438
|
|
20240808,141800,8283133200,30900,30950,30950,30900,179
|
|
20240808,141700,8277597250,30950,30950,30950,30900,778
|
|
20240808,141600,8253525850,30950,30950,30950,30950,264
|
|
20240808,141500,8245355050,30900,30900,30950,30900,367
|
|
20240808,141400,8234002500,30950,30950,30950,30900,553
|
|
20240808,141300,8216894250,30950,30950,30950,30950,294
|
|
20240808,141200,8207794950,30900,30900,30950,30850,380
|
|
20240808,141100,8196046000,30950,30800,30950,30800,443
|
|
20240808,141000,8182363500,30800,30750,30800,30700,2336
|
|
20240808,140900,8110622650,30750,30800,30900,30700,2017
|
|
20240808,140800,8048440150,30750,30800,30800,30750,619
|
|
20240808,140700,8029380750,30800,30850,30850,30800,345
|
|
20240808,140600,8018751400,30850,30850,30850,30800,276
|
|
20240808,140500,8010238050,30850,30850,30850,30800,581
|
|
20240808,140400,7992324450,30850,30850,30850,30800,239
|
|
20240808,140300,7984960350,30850,30850,30850,30800,489
|
|
20240808,140200,7969879850,30900,30800,30900,30800,2256
|
|
20240808,140100,7900246350,30800,30850,30850,30800,194
|
|
20240808,140000,7894266550,30850,30800,30850,30750,1239
|
|
20240808,135900,7856096000,30750,30800,30800,30750,555
|
|
20240808,135800,7839025350,30800,30700,30800,30700,1207
|
|
20240808,135700,7801911450,30700,30700,30700,30700,328
|
|
20240808,135600,7791841850,30650,30700,30700,30650,194
|
|
20240808,135500,7785892150,30650,30650,30700,30650,404
|
|
20240808,135400,7773491350,30700,30700,30700,30650,236
|
|
20240808,135300,7766251300,30650,30650,30650,30600,302
|
|
20240808,135200,7756999150,30600,30650,30650,30600,318
|
|
20240808,135100,7747257550,30600,30600,30650,30600,328
|
|
20240808,135000,7737212150,30600,30650,30650,30600,35
|
|
20240808,134900,7736140850,30650,30700,30700,30650,1120
|
|
20240808,134800,7701802400,30700,30700,30700,30650,152
|
|
20240808,134700,7697136150,30650,30700,30750,30650,325
|
|
20240808,134600,7687162000,30700,30700,30750,30700,378
|
|
20240808,134500,7675555250,30700,30750,30750,30650,136
|
|
20240808,134400,7671383500,30750,30700,30750,30650,264
|
|
20240808,134300,7663275850,30700,30700,30750,30650,467
|
|
20240808,134200,7648936200,30650,30650,30650,30600,533
|
|
20240808,134100,7632617100,30650,30600,30650,30600,328
|
|
20240808,134000,7622567050,30600,30550,30600,30500,1086
|
|
20240808,133900,7589428250,30500,30600,30650,30450,603
|
|
20240808,133800,7571021200,30650,30600,30650,30550,548
|
|
20240808,133700,7554245550,30600,30650,30700,30600,285
|
|
20240808,133600,7545516600,30700,30700,30700,30700,504
|
|
20240808,133500,7530043800,30650,30500,30650,30500,365
|
|
20240808,133400,7518871900,30450,30700,30700,30450,764
|
|
20240808,133300,7495520700,30700,30700,30700,30650,363
|
|
20240808,133200,7484381750,30700,30650,30700,30650,323
|
|
20240808,133100,7474469600,30650,30750,30750,30650,392
|
|
20240808,133000,7462433250,30750,30750,30800,30750,235
|
|
20240808,132900,7455204750,30750,30800,30800,30700,315
|
|
20240808,132800,7445515300,30750,30700,30800,30700,467
|
|
20240808,132700,7431150400,30750,30750,30800,30750,602
|
|
20240808,132600,7412630000,30750,30800,30800,30700,253
|
|
20240808,132500,7404843450,30750,30700,30750,30700,328
|
|
20240808,132400,7394762600,30700,30650,30750,30650,433
|
|
20240808,132300,7381472450,30700,30700,30700,30650,208
|
|
20240808,132200,7375088900,30700,30750,30750,30700,213
|
|
20240808,132100,7368540600,30700,30550,30750,30550,270
|
|
20240808,132000,7360265100,30700,30700,30700,30600,128
|
|
20240808,131900,7356340250,30750,30750,30800,30750,413
|
|
20240808,131800,7343639400,30750,30650,30750,30650,303
|
|
20240808,131700,7334323750,30750,30600,30750,30600,883
|
|
20240808,131600,7307251450,30650,30600,30650,30550,551
|
|
20240808,131500,7290375500,30500,30700,30750,30500,1490
|
|
20240808,131400,7244757550,30750,30700,30750,30700,479
|
|
20240808,131300,7230033600,30700,30700,30750,30700,381
|
|
20240808,131200,7218318650,30700,30750,30750,30700,144
|
|
20240808,131100,7213896200,30700,30750,30750,30700,197
|
|
20240808,131000,7207839450,30750,30750,30750,30700,399
|
|
20240808,130900,7195572300,30700,30700,30750,30700,75
|
|
20240808,130800,7193269050,30700,30750,30750,30700,413
|
|
20240808,130700,7180577600,30750,30700,30750,30650,142
|
|
20240808,130600,7176218300,30650,30650,30700,30650,220
|
|
20240808,130500,7169473450,30700,30750,30750,30700,509
|
|
20240808,130400,7153839350,30750,30750,30800,30700,195
|
|
20240808,130300,7147842300,30800,30800,30800,30750,253
|
|
20240808,130200,7140055150,30750,30800,30800,30750,432
|
|
20240808,130100,7126750450,30800,30800,30800,30750,159
|
|
20240808,130000,7121859000,30800,30750,30800,30700,108
|
|
20240808,125900,7118537850,30750,30700,30750,30650,419
|
|
20240808,125800,7105662300,30700,30600,30700,30600,181
|
|
20240808,125700,7100115850,30750,30750,30750,30600,644
|
|
20240808,125600,7080352800,30700,30700,30750,30650,845
|
|
20240808,125500,7054423300,30700,30750,30800,30700,262
|
|
20240808,125400,7046363900,30750,30800,30800,30750,591
|
|
20240808,125300,7028167350,30800,30750,30800,30750,175
|
|
20240808,125200,7022785700,30800,30800,30800,30750,377
|
|
20240808,125100,7011179450,30750,30900,30900,30750,2498
|
|
20240808,125000,6934205950,30900,30900,30900,30850,223
|
|
20240808,124900,6927315400,30900,30900,30900,30800,571
|
|
20240808,124800,6909691750,30850,30800,30900,30750,568
|
|
20240808,124700,6892191000,30750,30800,30800,30750,423
|
|
20240808,124600,6879169600,30800,30900,30900,30800,1164
|
|
20240808,124500,6843249800,30850,30850,30900,30800,419
|
|
20240808,124400,6830317400,30850,30800,30850,30800,255
|
|
20240808,124300,6822457600,30850,30850,30900,30850,469
|
|
20240808,124200,6807979350,30900,30800,30900,30750,459
|
|
20240808,124100,6793830400,30800,30850,30850,30800,260
|
|
20240808,124000,6785815450,30850,30800,30850,30750,608
|
|
20240808,123900,6767090700,30800,30800,30800,30750,166
|
|
20240808,123800,6761978150,30750,30850,30850,30700,520
|
|
20240808,123700,6745965650,30800,30700,30850,30700,479
|
|
20240808,123600,6731234150,30750,30750,30800,30650,162
|
|
20240808,123500,6726255300,30850,30750,30850,30700,460
|
|
20240808,123400,6712111600,30750,30700,30750,30600,507
|
|
20240808,123300,6696541300,30700,30900,30900,30700,5119
|
|
20240808,123200,6538875800,30900,30850,30900,30800,729
|
|
20240808,123100,6516367400,30850,30850,30850,30800,311
|
|
20240808,123000,6506778350,30800,30900,30900,30800,172
|
|
20240808,122900,6501473500,30850,30850,30900,30850,364
|
|
20240808,122800,6490236400,30850,30850,30850,30800,863
|
|
20240808,122700,6463618350,30850,30850,30850,30800,387
|
|
20240808,122600,6451680050,30850,30800,30850,30750,1033
|
|
20240808,122500,6419852150,30800,30750,30800,30750,216
|
|
20240808,122400,6413201500,30800,30800,30800,30750,380
|
|
20240808,122300,6401504400,30750,30700,30800,30700,1542
|
|
20240808,122200,6354075200,30700,30700,30750,30700,292
|
|
20240808,122100,6345109400,30700,30750,30750,30700,552
|
|
20240808,122000,6328147900,30750,30650,30750,30650,452
|
|
20240808,121900,6314285100,30600,30700,30750,30600,317
|
|
20240808,121800,6304547700,30700,30700,30750,30700,392
|
|
20240808,121700,6292496850,30700,30700,30700,30650,219
|
|
20240808,121600,6285778850,30700,30650,30750,30650,249
|
|
20240808,121500,6278139950,30650,30650,30650,30550,1470
|
|
20240808,121400,6233086450,30650,30700,30750,30600,1104
|
|
20240808,121300,6199230200,30750,30750,30750,30700,529
|
|
20240808,121200,6182963600,30700,30750,30750,30700,209
|
|
20240808,121100,6176543100,30750,30750,30750,30700,183
|
|
20240808,121000,6170917500,30800,30800,30800,30700,487
|
|
20240808,120900,6155933950,30750,30800,30800,30750,186
|
|
20240808,120800,6150208050,30750,30750,30800,30750,1025
|
|
20240808,120700,6118651900,30800,30850,30850,30750,204
|
|
20240808,120600,6112369600,30800,30850,30850,30800,433
|
|
20240808,120500,6099026900,30800,30850,30850,30800,352
|
|
20240808,120400,6088176750,30850,30850,30850,30800,653
|
|
20240808,120300,6068040250,30900,30850,30900,30800,1184
|
|
20240808,120200,6031518050,30800,30750,30850,30750,1518
|
|
20240808,120100,5984751500,30750,30800,30800,30750,338
|
|
20240808,120000,5974348350,30750,30800,30800,30750,116
|
|
20240808,115900,5970775800,30850,30800,30850,30750,1156
|
|
20240808,115800,5935165000,30800,30750,30800,30750,476
|
|
20240808,115700,5920519600,30750,30700,30750,30700,2771
|
|
20240808,115600,5835389550,30700,30700,30700,30650,459
|
|
20240808,115500,5821303650,30700,30650,30700,30650,180
|
|
20240808,115400,5815784450,30700,30650,30750,30650,3138
|
|
20240808,115300,5719467300,30650,30650,30700,30600,393
|
|
20240808,115200,5707422350,30650,30700,30700,30600,1473
|
|
20240808,115100,5662273800,30650,30600,30700,30600,1253
|
|
20240808,115000,5623873550,30600,30650,30700,30600,421
|
|
20240808,114900,5610983200,30700,30700,30700,30650,254
|
|
20240808,114800,5603190750,30700,30650,30700,30600,535
|
|
20240808,114700,5586780450,30650,30650,30650,30600,167
|
|
20240808,114600,5581667200,30650,30650,30700,30600,409
|
|
20240808,114500,5569120650,30700,30700,30700,30600,275
|
|
20240808,114400,5560688650,30700,30650,30700,30650,374
|
|
20240808,114300,5549223800,30650,30700,30700,30650,394
|
|
20240808,114200,5537140600,30700,30700,30700,30650,336
|
|
20240808,114100,5526830550,30700,30700,30700,30600,275
|
|
20240808,114000,5518392650,30650,30700,30700,30650,1168
|
|
20240808,113900,5482577150,30650,30700,30750,30650,1653
|
|
20240808,113800,5431862100,30750,30700,30750,30700,1539
|
|
20240808,113700,5384608150,30650,30700,30700,30650,360
|
|
20240808,113600,5373556400,30650,30750,30750,30650,2823
|
|
20240808,113500,5286880800,30750,30700,30750,30650,1349
|
|
20240808,113400,5245462300,30700,30700,30700,30650,347
|
|
20240808,113300,5234809450,30700,30650,30700,30650,266
|
|
20240808,113200,5226654800,30650,30650,30700,30650,2827
|
|
20240808,113100,5139999650,30650,30650,30700,30600,1040
|
|
20240808,113000,5108130650,30650,30700,30700,30650,426
|
|
20240808,112900,5095070350,30700,30550,30700,30550,1032
|
|
20240808,112800,5063446000,30550,30650,30650,30500,834
|
|
20240808,112700,5037934950,30650,30650,30650,30600,230
|
|
20240808,112600,5030885700,30650,30600,30650,30600,424
|
|
20240808,112500,5017895500,30650,30600,30650,30550,979
|
|
20240808,112400,4987939250,30600,30600,30600,30550,530
|
|
20240808,112300,4971727600,30600,30600,30600,30500,222
|
|
20240808,112200,4964942050,30550,30550,30600,30550,834
|
|
20240808,112100,4939461500,30550,30500,30600,30500,534
|
|
20240808,112000,4923140700,30600,30550,30600,30500,1363
|
|
20240808,111900,4881539700,30500,30500,30550,30500,770
|
|
20240808,111800,4858041900,30500,30500,30500,30450,515
|
|
20240808,111700,4842336200,30500,30500,30550,30450,336
|
|
20240808,111600,4832090800,30450,30500,30550,30450,324
|
|
20240808,111500,4822206900,30500,30450,30500,30450,425
|
|
20240808,111400,4809251450,30500,30450,30500,30450,358
|
|
20240808,111300,4798336700,30500,30450,30500,30450,614
|
|
20240808,111200,4779626850,30450,30400,30450,30400,457
|
|
20240808,111100,4765717600,30400,30400,30400,30350,361
|
|
20240808,111000,4754756700,30400,30400,30450,30350,608
|
|
20240808,110900,4736270800,30350,30350,30400,30350,212
|
|
20240808,110800,4729833250,30400,30400,30450,30350,509
|
|
20240808,110700,4714359550,30450,30300,30450,30300,1452
|
|
20240808,110600,4670199500,30350,30300,30350,30300,533
|
|
20240808,110500,4654032550,30350,30400,30400,30300,436
|
|
20240808,110400,4640798900,30400,30300,30400,30300,368
|
|
20240808,110300,4629627450,30300,30400,30400,30250,750
|
|
20240808,110200,4606890000,30400,30400,30500,30350,1264
|
|
20240808,110100,4568447950,30450,30500,30550,30400,2438
|
|
20240808,110000,4494142200,30500,30450,30550,30400,1163
|
|
20240808,105900,4458683100,30400,30400,30450,30350,1190
|
|
20240808,105800,4422504500,30350,30350,30400,30300,659
|
|
20240808,105700,4402506450,30350,30350,30400,30300,489
|
|
20240808,105600,4387665200,30300,30400,30400,30300,1095
|
|
20240808,105500,4354431400,30350,30300,30400,30300,393
|
|
20240808,105400,4342502100,30350,30350,30400,30300,918
|
|
20240808,105300,4314636400,30350,30350,30350,30250,2137
|
|
20240808,105200,4249909350,30350,30350,30350,30250,683
|
|
20240808,105100,4229223200,30200,30200,30350,30200,968
|
|
20240808,105000,4199932550,30200,30200,30250,30200,501
|
|
20240808,104900,4184791150,30200,30250,30250,30150,2675
|
|
20240808,104800,4103945000,30300,30000,30300,30000,6389
|
|
20240808,104700,3911384650,30000,30000,30050,29950,335
|
|
20240808,104600,3901334500,30050,30000,30050,29950,854
|
|
20240808,104500,3875703900,30050,29950,30050,29850,1337
|
|
20240808,104400,3835678750,29900,29900,30000,29900,60
|
|
20240808,104300,3833884250,29900,30000,30000,29900,315
|
|
20240808,104200,3824453400,30000,29900,30000,29850,1708
|
|
20240808,104100,3773282850,29900,29900,29950,29850,825
|
|
20240808,104000,3748615100,29900,29950,29950,29900,115
|
|
20240808,103900,3745176250,29950,29950,30000,29950,473
|
|
20240808,103800,3730997800,29950,29950,30000,29950,160
|
|
20240808,103700,3726203850,30000,29900,30000,29900,531
|
|
20240808,103600,3710279450,29950,30000,30000,29950,2149
|
|
20240808,103500,3645814200,29950,29850,30000,29850,937
|
|
20240808,103400,3617792600,29850,29900,29900,29850,215
|
|
20240808,103300,3611373850,29900,29900,29950,29850,114
|
|
20240808,103200,3607965100,29900,29900,29950,29900,306
|
|
20240808,103100,3598810250,29900,29700,30000,29700,4667
|
|
20240808,103000,3459402350,29700,29850,29900,29700,1529
|
|
20240808,102900,3413915000,29800,29800,29900,29800,159
|
|
20240808,102800,3409176500,29900,29800,29900,29800,145
|
|
20240808,102700,3404855300,29800,29850,29850,29750,541
|
|
20240808,102600,3388723250,29800,29750,29850,29750,279
|
|
20240808,102500,3380412550,29750,29800,29800,29750,821
|
|
20240808,102400,3355967650,29800,29750,29800,29750,1852
|
|
20240808,102300,3300856500,29750,29800,29800,29750,329
|
|
20240808,102200,3291054300,29800,29750,29800,29750,710
|
|
20240808,102100,3269929200,29800,29850,29850,29800,1122
|
|
20240808,102000,3236463800,29850,29900,30000,29850,960
|
|
20240808,101900,3207750700,29850,29950,29950,29850,1001
|
|
20240808,101800,3177829300,29950,29950,29950,29950,823
|
|
20240808,101700,3153180450,29950,30000,30050,29950,186
|
|
20240808,101600,3147600600,30050,30000,30050,29950,453
|
|
20240808,101500,3134008450,30000,30000,30050,30000,1445
|
|
20240808,101400,3090619100,30050,29950,30100,29950,3830
|
|
20240808,101300,2975594900,30000,30000,30050,30000,935
|
|
20240808,101200,2947543900,30000,29900,30050,29900,4740
|
|
20240808,101100,2805313050,29800,29800,29850,29800,176
|
|
20240808,101000,2800065800,29800,29850,29900,29800,1158
|
|
20240808,100900,2765518050,29900,29900,29900,29850,335
|
|
20240808,100800,2755511000,29950,29900,29950,29800,1570
|
|
20240808,100700,2708604300,29850,29750,29900,29750,3104
|
|
20240808,100600,2615865200,29750,29800,29850,29750,593
|
|
20240808,100500,2598200850,29800,29900,29900,29700,225
|
|
20240808,100400,2591495400,29900,29850,29900,29850,1478
|
|
20240808,100300,2547377000,29850,29600,29850,29600,1489
|
|
20240808,100200,2503112800,29600,29600,29700,29600,1312
|
|
20240808,100100,2464211350,29600,29550,29650,29550,1024
|
|
20240808,100000,2433906450,29550,29550,29600,29550,758
|
|
20240808,095900,2411472150,29550,29600,29650,29550,2763
|
|
20240808,095800,2329598300,29550,29600,29600,29550,220
|
|
20240808,095700,2323091600,29550,29500,29600,29500,1233
|
|
20240808,095600,2286640250,29550,29350,29550,29350,1517
|
|
20240808,095500,2241913700,29350,29400,29500,29350,1300
|
|
20240808,095400,2203649000,29400,29350,29400,29350,235
|
|
20240808,095300,2196745300,29350,29350,29350,29300,309
|
|
20240808,095200,2187676350,29250,29500,29500,29250,391
|
|
20240808,095100,2176210200,29500,29300,29500,29250,1914
|
|
20240808,095000,2119948950,29250,29150,29250,29150,358
|
|
20240808,094900,2109487400,29150,29150,29200,29150,351
|
|
20240808,094800,2099255700,29150,29150,29200,29100,484
|
|
20240808,094700,2085140500,29150,29150,29150,29100,389
|
|
20240808,094600,2073801350,29200,29150,29200,29100,445
|
|
20240808,094500,2060829150,29150,29200,29200,29150,802
|
|
20240808,094400,2037447800,29200,29150,29200,29150,394
|
|
20240808,094300,2025956450,29150,29200,29250,29100,2221
|
|
20240808,094200,1961202500,29200,29250,29300,29200,1078
|
|
20240808,094100,1929673350,29250,29350,29350,29250,4198
|
|
20240808,094000,1806719800,29350,29450,29450,29350,1333
|
|
20240808,093900,1767563350,29400,29450,29450,29400,95
|
|
20240808,093800,1764768900,29400,29450,29500,29400,282
|
|
20240808,093700,1756471350,29400,29450,29450,29350,959
|
|
20240808,093600,1728281500,29450,29400,29450,29350,829
|
|
20240808,093500,1703903650,29400,29400,29500,29400,2609
|
|
20240808,093400,1627146450,29450,29500,29550,29400,1875
|
|
20240808,093300,1571869450,29550,29600,29600,29550,1208
|
|
20240808,093200,1536167050,29600,29600,29650,29600,143
|
|
20240808,093100,1531933050,29600,29600,29600,29550,832
|
|
20240808,093000,1507305950,29550,29600,29600,29550,141
|
|
20240808,092900,1503139300,29550,29700,29700,29550,4710
|
|
20240808,092800,1363630050,29750,29700,29750,29700,232
|
|
20240808,092700,1356733350,29700,29750,29800,29700,317
|
|
20240808,092600,1347302150,29700,29800,29800,29700,205
|
|
20240808,092500,1341206100,29750,29800,29950,29750,2136
|
|
20240808,092400,1277345350,29750,29700,29800,29650,2626
|
|
20240808,092300,1199385500,29750,29650,29750,29650,2926
|
|
20240808,092200,1112440650,29650,29800,29800,29650,1893
|
|
20240808,092100,1056123050,29750,29700,29800,29700,59
|
|
20240808,092000,1054367300,29700,29850,29850,29700,442
|
|
20240808,091900,1041207350,29800,29850,29850,29700,1780
|
|
20240808,091800,988191200,29800,29700,29850,29600,1127
|
|
20240808,091700,954703500,29750,29850,29900,29750,671
|
|
20240808,091600,934705650,29850,29900,29900,29800,1995
|
|
20240808,091500,875082000,29900,29850,30100,29800,3727
|
|
20240808,091400,763475550,29800,29750,30000,29750,4420
|
|
20240808,091300,631716750,29750,29650,29800,29650,2401
|
|
20240808,091200,560373500,29650,29700,29700,29600,736
|
|
20240808,091100,538539200,29650,29500,29850,29500,3205
|
|
20240808,091000,443505250,29450,29600,29600,29450,574
|
|
20240808,090900,426570750,29600,29400,29600,29400,1141
|
|
20240808,090800,392927100,29500,29250,29500,29200,3146
|
|
20240808,090700,300483000,29200,29200,29250,29150,601
|
|
20240808,090600,282948800,29200,29250,29250,29200,65
|
|
20240808,090500,281050650,29250,29100,29250,29100,410
|
|
20240808,090400,269082650,29050,29200,29200,29050,1155
|
|
20240808,090300,235482700,29300,29050,29450,29050,1139
|
|
20240808,090200,202245050,29050,29150,29200,29050,1493
|
|
20240808,090100,158740450,29100,29050,29200,28900,854
|
|
20240808,090000,133953450,29100,29000,29100,28850,4623
|