741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,211800,5640752850,32700,32700,32700,32700,5217
|
|
20240821,211700,5640752850,32700,32700,32700,32700,0
|
|
20240821,211600,5640752850,32700,32700,32700,32700,0
|
|
20240821,211500,5640752850,32700,32700,32700,32700,0
|
|
20240821,211400,5640752850,32700,32700,32700,32700,0
|
|
20240821,211300,5640752850,32700,32700,32700,32700,0
|
|
20240821,211200,5640752850,32700,32700,32700,32700,0
|
|
20240821,211100,5640752850,32700,32700,32700,32700,0
|
|
20240821,211000,5640752850,32700,32700,32700,32700,0
|
|
20240821,210900,5640752850,32700,32700,32700,32700,0
|
|
20240821,210800,5640752850,32700,32700,32700,32700,0
|
|
20240821,210700,5640752850,32700,32700,32700,32700,0
|
|
20240821,210600,5640752850,32700,32700,32700,32700,0
|
|
20240821,210500,5640752850,32700,32700,32700,32700,0
|
|
20240821,210400,5640752850,32700,32700,32700,32700,0
|
|
20240821,210300,5640752850,32700,32700,32700,32700,0
|
|
20240821,210200,5640752850,32700,32700,32700,32700,0
|
|
20240821,210100,5640752850,32700,32700,32700,32700,0
|
|
20240821,210000,5640752850,32700,32700,32700,32700,0
|
|
20240821,205900,5640752850,32700,32700,32700,32700,0
|
|
20240821,205800,5640752850,32700,32700,32700,32700,0
|
|
20240821,205700,5640752850,32700,32700,32700,32700,0
|
|
20240821,205600,5640752850,32700,32700,32700,32700,0
|
|
20240821,205500,5640752850,32700,32700,32700,32700,0
|
|
20240821,205400,5640752850,32700,32700,32700,32700,0
|
|
20240821,205300,5640752850,32700,32700,32700,32700,0
|
|
20240821,205200,5640752850,32700,32700,32700,32700,0
|
|
20240821,205100,5640752850,32700,32700,32700,32700,0
|
|
20240821,205000,5640752850,32700,32700,32700,32700,0
|
|
20240821,204900,5640752850,32700,32700,32700,32700,0
|
|
20240821,204800,5640752850,32700,32700,32700,32700,5217
|
|
20240821,204700,5640752850,32700,32700,32700,32700,0
|
|
20240821,204600,5640752850,32700,32700,32700,32700,0
|
|
20240821,204500,5640752850,32700,32700,32700,32700,0
|
|
20240821,204400,5640752850,32700,32700,32700,32700,0
|
|
20240821,204300,5640752850,32700,32700,32700,32700,0
|
|
20240821,204200,5640752850,32700,32700,32700,32700,0
|
|
20240821,204100,5640752850,32700,32700,32700,32700,0
|
|
20240821,204000,5640752850,32700,32700,32700,32700,0
|
|
20240821,203900,5640752850,32700,32700,32700,32700,0
|
|
20240821,203800,5640752850,32700,32700,32700,32700,0
|
|
20240821,203700,5640752850,32700,32700,32700,32700,0
|
|
20240821,203600,5640752850,32700,32700,32700,32700,0
|
|
20240821,203500,5640752850,32700,32700,32700,32700,0
|
|
20240821,203400,5640752850,32700,32700,32700,32700,0
|
|
20240821,203300,5640752850,32700,32700,32700,32700,0
|
|
20240821,203200,5640752850,32700,32700,32700,32700,0
|
|
20240821,203100,5640752850,32700,32700,32700,32700,0
|
|
20240821,203000,5640752850,32700,32700,32700,32700,0
|
|
20240821,202900,5640752850,32700,32700,32700,32700,0
|
|
20240821,202800,5640752850,32700,32700,32700,32700,0
|
|
20240821,202700,5640752850,32700,32700,32700,32700,0
|
|
20240821,202600,5640752850,32700,32700,32700,32700,0
|
|
20240821,202500,5640752850,32700,32700,32700,32700,0
|
|
20240821,202400,5640752850,32700,32700,32700,32700,0
|
|
20240821,202300,5640752850,32700,32700,32700,32700,0
|
|
20240821,202200,5640752850,32700,32700,32700,32700,0
|
|
20240821,202100,5640752850,32700,32700,32700,32700,0
|
|
20240821,202000,5640752850,32700,32700,32700,32700,0
|
|
20240821,201900,5640752850,32700,32700,32700,32700,0
|
|
20240821,201800,5640752850,32700,32700,32700,32700,5217
|
|
20240821,201700,5640752850,32700,32700,32700,32700,0
|
|
20240821,201600,5640752850,32700,32700,32700,32700,0
|
|
20240821,201500,5640752850,32700,32700,32700,32700,0
|
|
20240821,201400,5640752850,32700,32700,32700,32700,0
|
|
20240821,201300,5640752850,32700,32700,32700,32700,0
|
|
20240821,201200,5640752850,32700,32700,32700,32700,0
|
|
20240821,201100,5640752850,32700,32700,32700,32700,0
|
|
20240821,201000,5640752850,32700,32700,32700,32700,0
|
|
20240821,200900,5640752850,32700,32700,32700,32700,0
|
|
20240821,200800,5640752850,32700,32700,32700,32700,0
|
|
20240821,200700,5640752850,32700,32700,32700,32700,0
|
|
20240821,200600,5640752850,32700,32700,32700,32700,0
|
|
20240821,200500,5640752850,32700,32700,32700,32700,0
|
|
20240821,200400,5640752850,32700,32700,32700,32700,0
|
|
20240821,200300,5640752850,32700,32700,32700,32700,0
|
|
20240821,200200,5640752850,32700,32700,32700,32700,0
|
|
20240821,200100,5640752850,32700,32700,32700,32700,0
|
|
20240821,200000,5640752850,32700,32700,32700,32700,0
|
|
20240821,195900,5640752850,32700,32700,32700,32700,0
|
|
20240821,195800,5640752850,32700,32700,32700,32700,0
|
|
20240821,195700,5640752850,32700,32700,32700,32700,0
|
|
20240821,195600,5640752850,32700,32700,32700,32700,0
|
|
20240821,195500,5640752850,32700,32700,32700,32700,0
|
|
20240821,195400,5640752850,32700,32700,32700,32700,0
|
|
20240821,195300,5640752850,32700,32700,32700,32700,0
|
|
20240821,195200,5640752850,32700,32700,32700,32700,0
|
|
20240821,195100,5640752850,32700,32700,32700,32700,0
|
|
20240821,195000,5640752850,32700,32700,32700,32700,0
|
|
20240821,194900,5640752850,32700,32700,32700,32700,0
|
|
20240821,194800,5640752850,32700,32700,32700,32700,5217
|
|
20240821,194700,5640752850,32700,32700,32700,32700,0
|
|
20240821,194600,5640752850,32700,32700,32700,32700,0
|
|
20240821,194500,5640752850,32700,32700,32700,32700,0
|
|
20240821,194400,5640752850,32700,32700,32700,32700,0
|
|
20240821,194300,5640752850,32700,32700,32700,32700,0
|
|
20240821,194200,5640752850,32700,32700,32700,32700,0
|
|
20240821,194100,5640752850,32700,32700,32700,32700,0
|
|
20240821,194000,5640752850,32700,32700,32700,32700,0
|
|
20240821,193900,5640752850,32700,32700,32700,32700,0
|
|
20240821,193800,5640752850,32700,32700,32700,32700,0
|
|
20240821,193700,5640752850,32700,32700,32700,32700,0
|
|
20240821,193600,5640752850,32700,32700,32700,32700,0
|
|
20240821,193500,5640752850,32700,32700,32700,32700,0
|
|
20240821,193400,5640752850,32700,32700,32700,32700,0
|
|
20240821,193300,5640752850,32700,32700,32700,32700,0
|
|
20240821,193200,5640752850,32700,32700,32700,32700,0
|
|
20240821,193100,5640752850,32700,32700,32700,32700,0
|
|
20240821,193000,5640752850,32700,32700,32700,32700,0
|
|
20240821,192900,5640752850,32700,32700,32700,32700,0
|
|
20240821,192800,5640752850,32700,32700,32700,32700,0
|
|
20240821,192700,5640752850,32700,32700,32700,32700,0
|
|
20240821,192600,5640752850,32700,32700,32700,32700,0
|
|
20240821,192500,5640752850,32700,32700,32700,32700,0
|
|
20240821,192400,5640752850,32700,32700,32700,32700,0
|
|
20240821,192300,5640752850,32700,32700,32700,32700,0
|
|
20240821,192200,5640752850,32700,32700,32700,32700,0
|
|
20240821,192100,5640752850,32700,32700,32700,32700,0
|
|
20240821,192000,5640752850,32700,32700,32700,32700,0
|
|
20240821,191900,5640752850,32700,32700,32700,32700,0
|
|
20240821,191800,5640752850,32700,32700,32700,32700,5217
|
|
20240821,191700,5640752850,32700,32700,32700,32700,0
|
|
20240821,191600,5640752850,32700,32700,32700,32700,0
|
|
20240821,191500,5640752850,32700,32700,32700,32700,0
|
|
20240821,191400,5640752850,32700,32700,32700,32700,0
|
|
20240821,191300,5640752850,32700,32700,32700,32700,0
|
|
20240821,191200,5640752850,32700,32700,32700,32700,0
|
|
20240821,191100,5640752850,32700,32700,32700,32700,0
|
|
20240821,191000,5640752850,32700,32700,32700,32700,0
|
|
20240821,190900,5640752850,32700,32700,32700,32700,0
|
|
20240821,190800,5640752850,32700,32700,32700,32700,0
|
|
20240821,190700,5640752850,32700,32700,32700,32700,0
|
|
20240821,190600,5640752850,32700,32700,32700,32700,0
|
|
20240821,190500,5640752850,32700,32700,32700,32700,0
|
|
20240821,190400,5640752850,32700,32700,32700,32700,0
|
|
20240821,190300,5640752850,32700,32700,32700,32700,0
|
|
20240821,190200,5640752850,32700,32700,32700,32700,0
|
|
20240821,190100,5640752850,32700,32700,32700,32700,0
|
|
20240821,190000,5640752850,32700,32700,32700,32700,0
|
|
20240821,185900,5640752850,32700,32700,32700,32700,0
|
|
20240821,185800,5640752850,32700,32700,32700,32700,0
|
|
20240821,185700,5640752850,32700,32700,32700,32700,0
|
|
20240821,185600,5640752850,32700,32700,32700,32700,0
|
|
20240821,185500,5640752850,32700,32700,32700,32700,0
|
|
20240821,185400,5640752850,32700,32700,32700,32700,0
|
|
20240821,185300,5640752850,32700,32700,32700,32700,0
|
|
20240821,185200,5640752850,32700,32700,32700,32700,0
|
|
20240821,185100,5640752850,32700,32700,32700,32700,0
|
|
20240821,185000,5640752850,32700,32700,32700,32700,0
|
|
20240821,184900,5640752850,32700,32700,32700,32700,0
|
|
20240821,184800,5640752850,32700,32700,32700,32700,5217
|
|
20240821,184700,5640752850,32700,32700,32700,32700,0
|
|
20240821,184600,5640752850,32700,32700,32700,32700,0
|
|
20240821,184500,5640752850,32700,32700,32700,32700,0
|
|
20240821,184400,5640752850,32700,32700,32700,32700,0
|
|
20240821,184300,5640752850,32700,32700,32700,32700,0
|
|
20240821,184200,5640752850,32700,32700,32700,32700,0
|
|
20240821,184100,5640752850,32700,32700,32700,32700,0
|
|
20240821,184000,5640752850,32700,32700,32700,32700,0
|
|
20240821,183900,5640752850,32700,32700,32700,32700,0
|
|
20240821,183800,5640752850,32700,32700,32700,32700,0
|
|
20240821,183700,5640752850,32700,32700,32700,32700,0
|
|
20240821,183600,5640752850,32700,32700,32700,32700,0
|
|
20240821,183500,5640752850,32700,32700,32700,32700,0
|
|
20240821,183400,5640752850,32700,32700,32700,32700,0
|
|
20240821,183300,5640752850,32700,32700,32700,32700,0
|
|
20240821,183200,5640752850,32700,32700,32700,32700,0
|
|
20240821,183100,5640752850,32700,32700,32700,32700,0
|
|
20240821,183000,5640752850,32700,32700,32700,32700,0
|
|
20240821,182900,5640752850,32700,32700,32700,32700,0
|
|
20240821,182800,5640752850,32700,32700,32700,32700,0
|
|
20240821,182700,5640752850,32700,32700,32700,32700,0
|
|
20240821,182600,5640752850,32700,32700,32700,32700,0
|
|
20240821,182500,5640752850,32700,32700,32700,32700,0
|
|
20240821,182400,5640752850,32700,32700,32700,32700,0
|
|
20240821,182300,5640752850,32700,32700,32700,32700,0
|
|
20240821,182200,5640752850,32700,32700,32700,32700,0
|
|
20240821,182100,5640752850,32700,32700,32700,32700,0
|
|
20240821,182000,5640752850,32700,32700,32700,32700,0
|
|
20240821,181900,5640752850,32700,32700,32700,32700,0
|
|
20240821,181800,5640752850,32700,32700,32700,32700,5217
|
|
20240821,181700,5640752850,32700,32700,32700,32700,0
|
|
20240821,181600,5640752850,32700,32700,32700,32700,0
|
|
20240821,181500,5640752850,32700,32700,32700,32700,0
|
|
20240821,181400,5640752850,32700,32700,32700,32700,0
|
|
20240821,181300,5640752850,32700,32700,32700,32700,0
|
|
20240821,181200,5640752850,32700,32700,32700,32700,0
|
|
20240821,181100,5640752850,32700,32700,32700,32700,0
|
|
20240821,181000,5640752850,32700,32700,32700,32700,0
|
|
20240821,180900,5640752850,32700,32700,32700,32700,0
|
|
20240821,180800,5640752850,32700,32700,32700,32700,0
|
|
20240821,180700,5640752850,32700,32700,32700,32700,0
|
|
20240821,180600,5640752850,32700,32700,32700,32700,0
|
|
20240821,180500,5640752850,32700,32700,32700,32700,0
|
|
20240821,180400,5640752850,32700,32700,32700,32700,0
|
|
20240821,180300,5640752850,32700,32700,32700,32700,0
|
|
20240821,180200,5640752850,32700,32700,32700,32700,0
|
|
20240821,180100,5640752850,32700,32700,32700,32700,0
|
|
20240821,180000,5640752850,32700,32700,32700,32700,0
|
|
20240821,175900,5640752850,32700,32700,32700,32700,0
|
|
20240821,175800,5640752850,32700,32700,32700,32700,0
|
|
20240821,175700,5640752850,32700,32700,32700,32700,0
|
|
20240821,175600,5640752850,32700,32700,32700,32700,0
|
|
20240821,175500,5640752850,32700,32700,32700,32700,0
|
|
20240821,175400,5640752850,32700,32700,32700,32700,0
|
|
20240821,175300,5640752850,32700,32700,32700,32700,0
|
|
20240821,175200,5640752850,32700,32700,32700,32700,0
|
|
20240821,175100,5640752850,32700,32700,32700,32700,0
|
|
20240821,175000,5640752850,32700,32700,32700,32700,0
|
|
20240821,174900,5640752850,32700,32700,32700,32700,0
|
|
20240821,174800,5640752850,32700,32700,32700,32700,5217
|
|
20240821,174700,5640752850,32700,32700,32700,32700,0
|
|
20240821,174600,5640752850,32700,32700,32700,32700,0
|
|
20240821,174500,5640752850,32700,32700,32700,32700,0
|
|
20240821,174400,5640752850,32700,32700,32700,32700,0
|
|
20240821,174300,5640752850,32700,32700,32700,32700,0
|
|
20240821,174200,5640752850,32700,32700,32700,32700,0
|
|
20240821,174100,5640752850,32700,32700,32700,32700,0
|
|
20240821,174000,5640752850,32700,32700,32700,32700,0
|
|
20240821,173900,5640752850,32700,32700,32700,32700,0
|
|
20240821,173800,5640752850,32700,32700,32700,32700,0
|
|
20240821,173700,5640752850,32700,32700,32700,32700,0
|
|
20240821,173600,5640752850,32700,32700,32700,32700,0
|
|
20240821,173500,5640752850,32700,32700,32700,32700,0
|
|
20240821,173400,5640752850,32700,32700,32700,32700,0
|
|
20240821,173300,5640752850,32700,32700,32700,32700,0
|
|
20240821,173200,5640752850,32700,32700,32700,32700,0
|
|
20240821,173100,5640752850,32700,32700,32700,32700,0
|
|
20240821,173000,5640752850,32700,32700,32700,32700,0
|
|
20240821,172900,5640752850,32700,32700,32700,32700,0
|
|
20240821,172800,5640752850,32700,32700,32700,32700,0
|
|
20240821,172700,5640752850,32700,32700,32700,32700,0
|
|
20240821,172600,5640752850,32700,32700,32700,32700,0
|
|
20240821,172500,5640752850,32700,32700,32700,32700,0
|
|
20240821,172400,5640752850,32700,32700,32700,32700,0
|
|
20240821,172300,5640752850,32700,32700,32700,32700,0
|
|
20240821,172200,5640752850,32700,32700,32700,32700,0
|
|
20240821,172100,5640752850,32700,32700,32700,32700,0
|
|
20240821,172000,5640752850,32700,32700,32700,32700,0
|
|
20240821,171900,5640752850,32700,32700,32700,32700,0
|
|
20240821,171800,5640752850,32700,32700,32700,32700,5217
|
|
20240821,171700,5640752850,32700,32700,32700,32700,0
|
|
20240821,171600,5640752850,32700,32700,32700,32700,0
|
|
20240821,171500,5640752850,32700,32700,32700,32700,0
|
|
20240821,171400,5640752850,32700,32700,32700,32700,0
|
|
20240821,171300,5640752850,32700,32700,32700,32700,0
|
|
20240821,171200,5640752850,32700,32700,32700,32700,0
|
|
20240821,171100,5640752850,32700,32700,32700,32700,0
|
|
20240821,171000,5640752850,32700,32700,32700,32700,0
|
|
20240821,170900,5640752850,32700,32700,32700,32700,0
|
|
20240821,170800,5640752850,32700,32700,32700,32700,0
|
|
20240821,170700,5640752850,32700,32700,32700,32700,0
|
|
20240821,170600,5640752850,32700,32700,32700,32700,0
|
|
20240821,170500,5640752850,32700,32700,32700,32700,0
|
|
20240821,170400,5640752850,32700,32700,32700,32700,0
|
|
20240821,170300,5640752850,32700,32700,32700,32700,0
|
|
20240821,170200,5640752850,32700,32700,32700,32700,0
|
|
20240821,170100,5640752850,32700,32700,32700,32700,0
|
|
20240821,170000,5640752850,32700,32700,32700,32700,0
|
|
20240821,165900,5640752850,32700,32700,32700,32700,0
|
|
20240821,165800,5640752850,32700,32700,32700,32700,0
|
|
20240821,165700,5640752850,32700,32700,32700,32700,0
|
|
20240821,165600,5640752850,32700,32700,32700,32700,0
|
|
20240821,165500,5640752850,32700,32700,32700,32700,0
|
|
20240821,165400,5640752850,32700,32700,32700,32700,0
|
|
20240821,165300,5640752850,32700,32700,32700,32700,0
|
|
20240821,165200,5640752850,32700,32700,32700,32700,0
|
|
20240821,165100,5640752850,32700,32700,32700,32700,0
|
|
20240821,165000,5640752850,32700,32700,32700,32700,0
|
|
20240821,164900,5640752850,32700,32700,32700,32700,0
|
|
20240821,164800,5640752850,32700,32700,32700,32700,5217
|
|
20240821,164700,5640752850,32700,32700,32700,32700,0
|
|
20240821,164600,5640752850,32700,32700,32700,32700,0
|
|
20240821,164500,5640752850,32700,32700,32700,32700,0
|
|
20240821,164400,5640752850,32700,32700,32700,32700,0
|
|
20240821,164300,5640752850,32700,32700,32700,32700,0
|
|
20240821,164200,5640752850,32700,32700,32700,32700,0
|
|
20240821,164100,5640752850,32700,32700,32700,32700,0
|
|
20240821,164000,5640752850,32700,32700,32700,32700,0
|
|
20240821,163900,5640752850,32700,32700,32700,32700,0
|
|
20240821,163800,5640752850,32700,32700,32700,32700,0
|
|
20240821,163700,5640752850,32700,32700,32700,32700,0
|
|
20240821,163600,5640752850,32700,32700,32700,32700,0
|
|
20240821,163500,5640752850,32700,32700,32700,32700,0
|
|
20240821,163400,5640752850,32700,32700,32700,32700,0
|
|
20240821,163300,5640752850,32700,32700,32700,32700,0
|
|
20240821,163200,5640752850,32700,32700,32700,32700,0
|
|
20240821,163100,5640752850,32700,32700,32700,32700,0
|
|
20240821,163000,5640752850,32700,32700,32700,32700,0
|
|
20240821,162900,5640752850,32700,32700,32700,32700,0
|
|
20240821,162800,5640752850,32700,32700,32700,32700,0
|
|
20240821,162700,5640752850,32700,32700,32700,32700,0
|
|
20240821,162600,5640752850,32700,32700,32700,32700,0
|
|
20240821,162500,5640752850,32700,32700,32700,32700,0
|
|
20240821,162400,5640752850,32700,32700,32700,32700,0
|
|
20240821,162300,5640752850,32700,32700,32700,32700,0
|
|
20240821,162200,5640752850,32700,32700,32700,32700,0
|
|
20240821,162100,5640752850,32700,32700,32700,32700,0
|
|
20240821,162000,5640752850,32700,32700,32700,32700,0
|
|
20240821,161900,5640752850,32700,32700,32700,32700,0
|
|
20240821,161800,5640752850,32700,32700,32700,32700,5217
|
|
20240821,161700,5640752850,32700,32700,32700,32700,0
|
|
20240821,161600,5640752850,32700,32700,32700,32700,0
|
|
20240821,161500,5640752850,32700,32700,32700,32700,0
|
|
20240821,161400,5640752850,32700,32700,32700,32700,0
|
|
20240821,161300,5640752850,32700,32700,32700,32700,0
|
|
20240821,161200,5640752850,32700,32700,32700,32700,0
|
|
20240821,161100,5640752850,32700,32700,32700,32700,0
|
|
20240821,161000,5640752850,32700,32700,32700,32700,0
|
|
20240821,160900,5640752850,32700,32700,32700,32700,0
|
|
20240821,160800,5640752850,32700,32700,32700,32700,0
|
|
20240821,160700,5640752850,32700,32700,32700,32700,0
|
|
20240821,160600,5640752850,32700,32700,32700,32700,0
|
|
20240821,160500,5640752850,32700,32700,32700,32700,0
|
|
20240821,160400,5640752850,32700,32700,32700,32700,0
|
|
20240821,160300,5640752850,32700,32700,32700,32700,0
|
|
20240821,160200,5640752850,32700,32700,32700,32700,0
|
|
20240821,160100,5640752850,32700,32700,32700,32700,0
|
|
20240821,160000,5640752850,32700,32700,32700,32700,0
|
|
20240821,155900,5640752850,32700,32700,32700,32700,0
|
|
20240821,155800,5640752850,32700,32700,32700,32700,0
|
|
20240821,155700,5640752850,32700,32700,32700,32700,0
|
|
20240821,155600,5640752850,32700,32700,32700,32700,0
|
|
20240821,155500,5640752850,32700,32700,32700,32700,0
|
|
20240821,155400,5640752850,32700,32700,32700,32700,0
|
|
20240821,155300,5640752850,32700,32700,32700,32700,0
|
|
20240821,155200,5640752850,32700,32700,32700,32700,0
|
|
20240821,155100,5640752850,32700,32700,32700,32700,0
|
|
20240821,155000,5640752850,32700,32700,32700,32700,0
|
|
20240821,154900,5640752850,32700,32700,32700,32700,0
|
|
20240821,154800,5640752850,32700,32700,32700,32700,5217
|
|
20240821,154700,5640752850,32700,32700,32700,32700,0
|
|
20240821,154600,5640752850,32700,32700,32700,32700,0
|
|
20240821,154500,5640752850,32700,32700,32700,32700,0
|
|
20240821,154400,5640752850,32700,32700,32700,32700,0
|
|
20240821,154300,5640752850,32700,32700,32700,32700,0
|
|
20240821,154200,5640752850,32700,32700,32700,32700,0
|
|
20240821,154100,5640752850,32700,32700,32700,32700,0
|
|
20240821,154000,5640752850,32700,32700,32700,32700,0
|
|
20240821,153900,5640752850,32700,32700,32700,32700,0
|
|
20240821,153800,5640752850,32700,32700,32700,32700,0
|
|
20240821,153700,5640752850,32700,32700,32700,32700,0
|
|
20240821,153600,5640752850,32700,32700,32700,32700,0
|
|
20240821,153500,5640752850,32700,32700,32700,32700,0
|
|
20240821,153400,5640752850,32700,32700,32700,32700,0
|
|
20240821,153300,5640752850,32700,32700,32700,32700,0
|
|
20240821,153200,5640752850,32700,32700,32700,32700,0
|
|
20240821,153100,5640752850,32700,32700,32700,32700,0
|
|
20240821,153000,5640752850,32700,32700,32700,32700,5217
|
|
20240821,152900,5470156950,32800,32800,32800,32800,0
|
|
20240821,152800,5470156950,32800,32800,32800,32800,0
|
|
20240821,152700,5470156950,32800,32800,32800,32800,0
|
|
20240821,152600,5470156950,32800,32800,32800,32800,0
|
|
20240821,152500,5470156950,32800,32800,32800,32800,0
|
|
20240821,152400,5470156950,32800,32800,32800,32800,0
|
|
20240821,152300,5470156950,32800,32800,32800,32800,0
|
|
20240821,152200,5470156950,32800,32800,32800,32800,0
|
|
20240821,152100,5470156950,32800,32800,32800,32800,0
|
|
20240821,152000,5470156950,32800,32800,32800,32800,0
|
|
20240821,151900,5470156950,32800,32800,32850,32700,963
|
|
20240821,151800,5438582000,32800,32850,32850,32750,313
|
|
20240821,151700,5428309400,32850,32850,32850,32750,213
|
|
20240821,151600,5421319450,32850,32900,32900,32750,191
|
|
20240821,151500,5415048600,32900,32900,32900,32750,306
|
|
20240821,151400,5404987750,32900,32900,32950,32750,505
|
|
20240821,151300,5388387300,32900,32850,32950,32750,337
|
|
20240821,151200,5377314250,32850,32850,32900,32800,267
|
|
20240821,151100,5368534300,32900,32850,32900,32800,278
|
|
20240821,151000,5359393550,32850,32900,32900,32850,346
|
|
20240821,150900,5348015150,32900,32900,32900,32750,411
|
|
20240821,150800,5334519600,32900,32900,32900,32750,313
|
|
20240821,150700,5324243750,32900,32800,32900,32800,304
|
|
20240821,150600,5314250050,32900,32800,32900,32800,283
|
|
20240821,150500,5304950050,32800,32800,32800,32700,188
|
|
20240821,150400,5298788400,32800,32750,32800,32700,630
|
|
20240821,150300,5278155550,32700,32900,32900,32700,487
|
|
20240821,150200,5262190700,32900,32800,32950,32800,230
|
|
20240821,150100,5254621400,32850,32900,32950,32800,208
|
|
20240821,150000,5247784950,32900,32850,32950,32750,250
|
|
20240821,145900,5239570950,32900,32800,32950,32800,318
|
|
20240821,145800,5229120050,32850,32800,32850,32750,237
|
|
20240821,145700,5221349100,32800,32900,32950,32800,264
|
|
20240821,145600,5212684900,32900,32900,32950,32800,488
|
|
20240821,145500,5196631300,32900,32900,32900,32850,226
|
|
20240821,145400,5189197850,32900,32900,32900,32800,157
|
|
20240821,145300,5184035800,32850,32900,32900,32850,256
|
|
20240821,145200,5175613850,32850,32900,32900,32800,376
|
|
20240821,145100,5163245750,32900,32850,32900,32800,215
|
|
20240821,145000,5156181050,32850,32950,32950,32850,264
|
|
20240821,144900,5147494550,32950,32900,32950,32800,286
|
|
20240821,144800,5138085100,32850,32900,32900,32800,260
|
|
20240821,144700,5129534700,32800,32850,32900,32800,261
|
|
20240821,144600,5120954600,32900,32900,32950,32800,197
|
|
20240821,144500,5114470350,32950,32900,32950,32850,321
|
|
20240821,144400,5103901950,32900,32950,32950,32900,286
|
|
20240821,144300,5094485000,32950,32950,32950,32900,208
|
|
20240821,144200,5087633650,32950,32950,32950,32850,253
|
|
20240821,144100,5079298250,32950,32900,32950,32900,260
|
|
20240821,144000,5070739050,32850,32850,32950,32850,406
|
|
20240821,143900,5057366500,32900,32950,32950,32900,284
|
|
20240821,143800,5048011750,32950,32900,32950,32850,200
|
|
20240821,143700,5041424000,32950,32950,32950,32900,382
|
|
20240821,143600,5028847650,32950,32950,32950,32850,281
|
|
20240821,143500,5019593900,32950,33000,33000,32900,344
|
|
20240821,143400,5008256400,33000,32950,33000,32950,250
|
|
20240821,143300,5000006500,33000,33000,33000,32950,212
|
|
20240821,143200,4993011400,33000,33000,33000,32900,512
|
|
20240821,143100,4976127600,33000,33000,33000,32950,241
|
|
20240821,143000,4968175000,33000,33000,33000,32900,214
|
|
20240821,142900,4961117850,33000,33000,33000,32950,310
|
|
20240821,142800,4950893650,33000,33000,33000,32950,221
|
|
20240821,142700,4943602300,33000,32950,33000,32950,284
|
|
20240821,142600,4934231600,33000,32950,33000,32950,262
|
|
20240821,142500,4925590900,32950,33000,33000,32900,301
|
|
20240821,142400,4915665450,33000,33000,33000,32950,247
|
|
20240821,142300,4907519350,33000,32900,33000,32900,334
|
|
20240821,142200,4896514000,32950,32900,32950,32850,314
|
|
20240821,142100,4886179300,32900,32900,32900,32850,662
|
|
20240821,142000,4864399850,32850,32850,32900,32850,331
|
|
20240821,141900,4853522000,32900,32900,32900,32850,350
|
|
20240821,141800,4842007500,32900,32850,32900,32850,175
|
|
20240821,141700,4836250350,32900,32900,32900,32850,203
|
|
20240821,141600,4829573200,32900,32900,32900,32850,209
|
|
20240821,141500,4822698300,32850,32900,32900,32850,244
|
|
20240821,141400,4814670900,32900,32900,32900,32850,229
|
|
20240821,141300,4807138150,32900,32900,32900,32850,212
|
|
20240821,141200,4800165350,32900,32850,32900,32800,325
|
|
20240821,141100,4789479700,32800,32850,32900,32800,463
|
|
20240821,141000,4774271050,32850,32800,32850,32800,307
|
|
20240821,140900,4764191950,32850,32800,32850,32750,1471
|
|
20240821,140800,4716000700,32800,32800,32800,32750,217
|
|
20240821,140700,4708883400,32750,32800,32800,32750,368
|
|
20240821,140600,4696818100,32800,32850,32850,32750,474
|
|
20240821,140500,4681268850,32850,32900,32900,32800,547
|
|
20240821,140400,4663311450,32900,32850,32900,32800,209
|
|
20240821,140300,4656444200,32850,32850,32850,32850,75
|
|
20240821,140200,4653980450,32850,32850,32950,32850,267
|
|
20240821,140100,4645194350,32850,32950,32950,32850,458
|
|
20240821,140000,4630133200,32950,32850,32950,32850,92
|
|
20240821,135900,4627103400,32850,32950,32950,32850,185
|
|
20240821,135800,4621015650,32950,32950,32950,32850,234
|
|
20240821,135700,4613311050,32950,32900,33000,32850,261
|
|
20240821,135600,4604708800,32850,32950,32950,32850,97
|
|
20240821,135500,4601514300,32900,32900,32950,32900,159
|
|
20240821,135400,4596278300,32900,32950,32950,32900,292
|
|
20240821,135300,4586664750,32900,32950,32950,32850,374
|
|
20240821,135200,4574342850,32950,32800,32950,32800,460
|
|
20240821,135100,4559192200,32900,32900,32900,32800,115
|
|
20240821,135000,4555409350,32900,32950,32950,32800,320
|
|
20240821,134900,4544887650,32950,32900,32950,32900,115
|
|
20240821,134800,4541098700,32950,32950,32950,32850,206
|
|
20240821,134700,4534317400,32950,32950,32950,32850,411
|
|
20240821,134600,4520776100,32850,32900,32950,32850,243
|
|
20240821,134500,4512773350,32950,32950,33000,32900,334
|
|
20240821,134400,4501768050,32950,33000,33000,32900,48
|
|
20240821,134300,4500186550,32950,32950,33000,32850,404
|
|
20240821,134200,4486880050,32950,32950,33050,32900,164
|
|
20240821,134100,4481473650,32900,33000,33000,32900,198
|
|
20240821,134000,4474940850,33000,33000,33000,32950,122
|
|
20240821,133900,4470917750,33050,32950,33050,32900,254
|
|
20240821,133800,4462539250,33000,33000,33000,32900,225
|
|
20240821,133700,4455120850,32950,32950,33000,32950,77
|
|
20240821,133600,4452581400,32950,32900,33000,32900,318
|
|
20240821,133500,4442115000,32950,32950,33050,32950,364
|
|
20240821,133400,4430106400,32900,33050,33050,32900,75
|
|
20240821,133300,4427631500,32950,33050,33050,32900,165
|
|
20240821,133200,4422187300,33050,33050,33050,32950,246
|
|
20240821,133100,4414063500,33050,33050,33050,32950,156
|
|
20240821,133000,4408908200,32900,33050,33050,32900,159
|
|
20240821,132900,4403658150,33050,33050,33050,32950,102
|
|
20240821,132800,4400287200,32900,33000,33050,32900,366
|
|
20240821,132700,4388210100,33000,32950,33000,32900,103
|
|
20240821,132600,4384814000,32950,33000,33000,32950,289
|
|
20240821,132500,4375277100,33000,32950,33000,32950,91
|
|
20240821,132400,4372275150,33000,33000,33000,32950,279
|
|
20240821,132300,4363068300,33000,33000,33000,32950,130
|
|
20240821,132200,4358781350,33000,33000,33000,32950,121
|
|
20240821,132100,4354789700,33000,33000,33000,32950,320
|
|
20240821,132000,4344229900,33000,33000,33000,32900,137
|
|
20240821,131900,4339709600,33000,33000,33000,32950,108
|
|
20240821,131800,4336146250,32950,33000,33000,32950,286
|
|
20240821,131700,4326711100,33000,33000,33000,32950,237
|
|
20240821,131600,4318893950,33000,32950,33000,32900,141
|
|
20240821,131500,4314246000,32900,33000,33000,32900,139
|
|
20240821,131400,4309660000,33000,32950,33000,32900,332
|
|
20240821,131300,4298723850,33000,32950,33000,32900,227
|
|
20240821,131200,4291244000,32900,33000,33000,32900,216
|
|
20240821,131100,4284126700,32950,32950,33000,32900,96
|
|
20240821,131000,4280962500,32950,32900,32950,32900,87
|
|
20240821,130900,4278096350,32900,32950,33000,32850,156
|
|
20240821,130800,4272957850,32950,32950,32950,32850,127
|
|
20240821,130700,4268774900,32950,33000,33000,32900,87
|
|
20240821,130600,4265908550,32950,32950,33000,32900,260
|
|
20240821,130500,4257340300,32900,33000,33000,32900,29
|
|
20240821,130400,4256384050,33000,32900,33000,32850,233
|
|
20240821,130300,4248701350,32950,32950,33000,32900,108
|
|
20240821,130200,4245142100,32950,32950,32950,32900,144
|
|
20240821,130100,4240397450,32950,32950,32950,32900,150
|
|
20240821,130000,4235455100,32950,32950,32950,32850,56
|
|
20240821,125900,4233611850,32900,32850,32900,32850,220
|
|
20240821,125800,4226374350,32900,32900,32900,32850,161
|
|
20240821,125700,4221077600,32850,32900,32900,32850,107
|
|
20240821,125600,4217558500,32900,32950,32950,32900,242
|
|
20240821,125500,4209593650,32950,32950,32950,32900,162
|
|
20240821,125400,4204256250,32950,32950,32950,32900,190
|
|
20240821,125300,4197996100,32900,32950,32950,32900,95
|
|
20240821,125200,4194866700,32950,33050,33050,32900,321
|
|
20240821,125100,4184274750,33050,33000,33050,33000,243
|
|
20240821,125000,4176244350,33050,33050,33050,32950,66
|
|
20240821,124900,4174063700,32950,33050,33050,32950,205
|
|
20240821,124800,4167297150,33050,33050,33050,33000,79
|
|
20240821,124700,4164686450,33050,33000,33050,33000,358
|
|
20240821,124600,4152863700,32900,33000,33000,32900,262
|
|
20240821,124500,4144218100,33000,33000,33000,32950,102
|
|
20240821,124400,4140852200,33000,33000,33000,32950,230
|
|
20240821,124300,4133263950,33000,33000,33000,32950,72
|
|
20240821,124200,4130888350,33000,33000,33000,32950,129
|
|
20240821,124100,4126634950,33000,32950,33000,32950,177
|
|
20240821,124000,4120795600,32950,33000,33000,32900,172
|
|
20240821,123900,4115120300,33000,32950,33000,32950,63
|
|
20240821,123800,4113041750,32900,33000,33000,32900,81
|
|
20240821,123700,4110372450,33000,32900,33000,32900,232
|
|
20240821,123600,4102721100,32950,32950,32950,32900,119
|
|
20240821,123500,4098800200,32950,32950,32950,32900,138
|
|
20240821,123400,4094253200,32900,32900,33000,32900,132
|
|
20240821,123300,4089902150,32900,32950,32950,32900,246
|
|
20240821,123200,4081796750,32900,32950,32950,32900,140
|
|
20240821,123100,4077189250,32950,33000,33000,32900,117
|
|
20240821,123000,4073331000,33000,33000,33000,32950,279
|
|
20240821,122900,4064131850,32950,32950,32950,32900,206
|
|
20240821,122800,4057344300,32950,32950,32950,32900,210
|
|
20240821,122700,4050425100,32950,32900,32950,32900,153
|
|
20240821,122600,4045384050,33000,33000,33000,32900,92
|
|
20240821,122500,4042352650,33000,32950,33000,32900,229
|
|
20240821,122400,4034800750,32950,32950,32950,32900,111
|
|
20240821,122300,4031143450,32900,32900,32950,32900,93
|
|
20240821,122200,4028079500,32950,32950,32950,32900,104
|
|
20240821,122100,4024653000,32950,32900,32950,32850,106
|
|
20240821,122000,4021164200,32950,33000,33000,32850,589
|
|
20240821,121900,4001777950,33000,32950,33000,32900,168
|
|
20240821,121800,3996241500,32950,32900,32950,32900,229
|
|
20240821,121700,3988696150,32950,32950,32950,32900,194
|
|
20240821,121600,3982304250,32950,32950,32950,32900,245
|
|
20240821,121500,3974231550,32950,32950,32950,32900,152
|
|
20240821,121400,3969223500,32950,32950,32950,32900,201
|
|
20240821,121300,3962600700,32950,32850,32950,32850,117
|
|
20240821,121200,3958748950,32900,32900,32900,32850,108
|
|
20240821,121100,3955195950,32900,32900,32900,32850,123
|
|
20240821,121000,3951149650,32900,32900,32900,32850,168
|
|
20240821,120900,3945622600,32900,32900,32900,32850,16
|
|
20240821,120800,3945096450,32900,32900,32900,32850,329
|
|
20240821,120700,3934272550,32900,32900,32900,32850,133
|
|
20240821,120600,3929897000,32850,32800,32850,32700,414
|
|
20240821,120500,3916303300,32750,32750,32750,32700,60
|
|
20240821,120400,3914338400,32750,32750,32750,32700,300
|
|
20240821,120300,3904523800,32750,32750,32750,32700,224
|
|
20240821,120200,3897189250,32750,32900,32950,32700,845
|
|
20240821,120100,3869478800,32950,32850,32950,32850,121
|
|
20240821,120000,3865496350,32950,32850,32950,32800,131
|
|
20240821,115900,3861190700,32850,32950,33000,32850,443
|
|
20240821,115800,3846622900,32950,32950,32950,32850,23
|
|
20240821,115700,3845865950,32900,32850,32950,32850,91
|
|
20240821,115600,3842871100,32850,32900,32900,32850,206
|
|
20240821,115500,3836095550,32850,32900,32900,32850,154
|
|
20240821,115400,3831034750,32850,32900,32950,32850,274
|
|
20240821,115300,3822020550,32900,32800,32900,32750,149
|
|
20240821,115200,3817124600,32800,32850,32900,32800,577
|
|
20240821,115100,3798190200,32800,32850,32850,32800,142
|
|
20240821,115000,3793527200,32850,32850,32850,32800,110
|
|
20240821,114900,3789914000,32800,32850,32900,32800,124
|
|
20240821,114800,3785839950,32900,32800,32900,32750,173
|
|
20240821,114700,3780164100,32800,32850,32900,32800,153
|
|
20240821,114600,3775139250,32850,32850,32850,32750,112
|
|
20240821,114500,3771463200,32850,32950,32950,32800,191
|
|
20240821,114400,3765178350,32950,32950,32950,32900,61
|
|
20240821,114300,3763169450,32900,32850,32950,32800,200
|
|
20240821,114200,3756591950,32900,32800,32950,32800,304
|
|
20240821,114100,3746597100,32850,32850,32850,32800,117
|
|
20240821,114000,3742753800,32800,33000,33050,32800,361
|
|
20240821,113900,3730869050,33000,33050,33050,33000,210
|
|
20240821,113800,3723928800,33000,33000,33050,33000,43
|
|
20240821,113700,3722507800,33050,33000,33050,33000,250
|
|
20240821,113600,3714248100,33000,33000,33050,33000,206
|
|
20240821,113500,3707449700,32950,32950,33000,32900,190
|
|
20240821,113400,3701181700,33000,32900,33000,32900,147
|
|
20240821,113300,3696333200,32950,32850,32950,32800,183
|
|
20240821,113200,3690321200,32850,32950,32950,32850,201
|
|
20240821,113100,3683706600,32900,32950,32950,32900,53
|
|
20240821,113000,3681960600,32950,32950,33050,32900,275
|
|
20240821,112900,3672890050,32900,32900,32950,32900,115
|
|
20240821,112800,3669101200,32900,33000,33050,32900,254
|
|
20240821,112700,3660718700,33050,33000,33050,32950,226
|
|
20240821,112600,3653261600,32950,32950,33000,32950,206
|
|
20240821,112500,3646467300,32950,33000,33000,32950,285
|
|
20240821,112400,3637063300,33000,32900,33000,32900,71
|
|
20240821,112300,3634720750,32950,32950,33000,32950,276
|
|
20240821,112200,3625616150,32950,32950,32950,32900,230
|
|
20240821,112100,3618037850,32950,32950,32950,32900,234
|
|
20240821,112000,3610327700,32950,32900,32950,32900,159
|
|
20240821,111900,3605088900,32950,32950,32950,32900,112
|
|
20240821,111800,3601398800,32950,32950,32950,32900,197
|
|
20240821,111700,3594909750,32950,32950,32950,32900,231
|
|
20240821,111600,3587298900,32950,32950,32950,32900,220
|
|
20240821,111500,3580050050,32950,32900,32950,32900,431
|
|
20240821,111400,3565848700,32900,32950,32950,32900,117
|
|
20240821,111300,3561994250,32900,32900,32950,32900,219
|
|
20240821,111200,3554778950,32950,32950,32950,32900,178
|
|
20240821,111100,3548914200,32950,32900,32950,32850,235
|
|
20240821,111000,3541180350,32900,32850,32900,32800,518
|
|
20240821,110900,3524163500,32850,32850,32850,32800,103
|
|
20240821,110800,3520781900,32800,32850,32850,32800,296
|
|
20240821,110700,3511058750,32800,32850,32850,32800,77
|
|
20240821,110600,3508531350,32800,32750,32800,32700,219
|
|
20240821,110500,3501351900,32750,32750,32800,32700,30
|
|
20240821,110400,3500369550,32800,32800,32800,32750,335
|
|
20240821,110300,3489392100,32800,32800,32800,32700,374
|
|
20240821,110200,3477132450,32750,32900,32950,32750,585
|
|
20240821,110100,3457918550,33000,32950,33000,32900,124
|
|
20240821,110000,3453831550,32900,33000,33050,32850,943
|
|
20240821,105900,3422776950,33000,33000,33050,33000,186
|
|
20240821,105800,3416630150,33050,33000,33050,33000,204
|
|
20240821,105700,3409888350,33050,33000,33050,33000,88
|
|
20240821,105600,3406980150,33050,33050,33050,33000,286
|
|
20240821,105500,3397535050,33000,33000,33050,33000,117
|
|
20240821,105400,3393671700,33000,33050,33050,32950,181
|
|
20240821,105300,3387693700,33050,33000,33050,32950,147
|
|
20240821,105200,3382841550,33000,33050,33050,33000,242
|
|
20240821,105100,3374847650,33050,33050,33050,32950,199
|
|
20240821,105000,3368273650,33050,33000,33050,33000,280
|
|
20240821,104900,3359030050,33050,33100,33100,33000,933
|
|
20240821,104800,3328207900,33050,33150,33150,33050,122
|
|
20240821,104700,3324171300,33100,33100,33150,33100,168
|
|
20240821,104600,3318606050,33150,33100,33150,33050,850
|
|
20240821,104500,3290485750,33100,33100,33100,33050,65
|
|
20240821,104400,3288334500,33100,33100,33150,33050,193
|
|
20240821,104300,3281942950,33150,33150,33150,33100,298
|
|
20240821,104200,3272069600,33150,33100,33150,33050,176
|
|
20240821,104100,3266238450,33100,32950,33150,32950,980
|
|
20240821,104000,3233835550,33000,33050,33050,32900,423
|
|
20240821,103900,3219875400,32950,33150,33150,32950,5445
|
|
20240821,103800,3039597800,33150,33150,33150,33100,638
|
|
20240821,103700,3018452200,33150,33150,33200,33100,341
|
|
20240821,103600,3007144850,33150,33200,33200,33150,195
|
|
20240821,103500,3000672100,33200,33100,33200,33100,272
|
|
20240821,103400,2991645900,33150,33150,33200,33100,190
|
|
20240821,103300,2985346250,33150,33100,33150,33050,1624
|
|
20240821,103200,2931562750,33050,33050,33100,32950,1308
|
|
20240821,103100,2888386400,33100,33050,33100,33050,562
|
|
20240821,103000,2869805950,33050,33050,33050,32950,638
|
|
20240821,102900,2848751800,33000,33100,33100,33000,229
|
|
20240821,102800,2841179650,33050,33100,33100,33000,142
|
|
20240821,102700,2836485800,33100,33100,33150,33050,167
|
|
20240821,102600,2830958350,33150,33150,33150,33000,362
|
|
20240821,102500,2818967000,33150,33150,33150,32950,458
|
|
20240821,102400,2803850550,33100,33000,33150,32900,1650
|
|
20240821,102300,2749245600,33100,33050,33100,33000,392
|
|
20240821,102200,2736274350,33050,33100,33100,33000,475
|
|
20240821,102100,2720575600,33050,33100,33100,33050,304
|
|
20240821,102000,2710513300,33100,33100,33100,32950,723
|
|
20240821,101900,2686642750,33100,33100,33150,33050,952
|
|
20240821,101800,2655102650,33100,33150,33150,33050,641
|
|
20240821,101700,2633875850,33150,33150,33150,33050,360
|
|
20240821,101600,2621946200,33150,33150,33150,33100,1490
|
|
20240821,101500,2572609250,33100,33150,33150,33100,1125
|
|
20240821,101400,2535351150,33150,33150,33150,33100,328
|
|
20240821,101300,2524480450,33100,33100,33150,33050,498
|
|
20240821,101200,2507991750,33050,33100,33150,33050,542
|
|
20240821,101100,2490049000,33100,33050,33150,33050,303
|
|
20240821,101000,2480013800,33100,33100,33100,33050,585
|
|
20240821,100900,2460669650,33100,33100,33100,33050,315
|
|
20240821,100800,2450245450,33100,33050,33100,33000,372
|
|
20240821,100700,2437935500,33050,33150,33200,33050,713
|
|
20240821,100600,2414332300,33100,33150,33150,33100,579
|
|
20240821,100500,2395140450,33150,33150,33150,33100,556
|
|
20240821,100400,2376711950,33150,33150,33150,33100,306
|
|
20240821,100300,2366572750,33150,33150,33200,33100,949
|
|
20240821,100200,2335088350,33150,33150,33200,33100,1019
|
|
20240821,100100,2301285950,33150,33200,33200,33100,816
|
|
20240821,100000,2274229200,33200,33150,33200,33050,1133
|
|
20240821,095900,2236698150,33150,33100,33150,33100,1234
|
|
20240821,095800,2195795500,33100,33100,33100,33050,269
|
|
20240821,095700,2186896950,33100,33100,33100,33050,287
|
|
20240821,095600,2177397400,33100,33050,33100,33000,3062
|
|
20240821,095500,2076117500,33050,33000,33050,32950,1320
|
|
20240821,095400,2032560250,32950,32950,33000,32950,843
|
|
20240821,095300,2004744050,32950,32950,33000,32950,616
|
|
20240821,095200,1984433550,33000,33000,33000,32900,616
|
|
20240821,095100,1964125200,33050,33050,33050,32950,1745
|
|
20240821,095000,1906584500,33000,33050,33050,32950,593
|
|
20240821,094900,1887010000,33050,33100,33150,33050,1229
|
|
20240821,094800,1846283400,33100,33100,33150,33050,267
|
|
20240821,094700,1837444700,33100,33050,33100,33000,855
|
|
20240821,094600,1809151000,33050,33000,33050,32950,2058
|
|
20240821,094500,1741219800,32950,33050,33050,32900,399
|
|
20240821,094400,1728048150,33000,33000,33050,32950,387
|
|
20240821,094300,1715274800,32950,32950,33000,32900,390
|
|
20240821,094200,1702412150,32950,32950,33000,32900,443
|
|
20240821,094100,1687819650,32900,33050,33050,32900,2208
|
|
20240821,094000,1615068400,33000,33150,33150,32950,1012
|
|
20240821,093900,1581700100,33150,32950,33150,32900,2350
|
|
20240821,093800,1504165400,32950,33000,33050,32900,1040
|
|
20240821,093700,1469889950,33050,33200,33200,33000,2726
|
|
20240821,093600,1379749250,33200,33150,33250,33100,1382
|
|
20240821,093500,1333913150,33100,33150,33150,33050,570
|
|
20240821,093400,1315045950,33150,33200,33200,33100,625
|
|
20240821,093300,1294316750,33150,33100,33200,33100,1495
|
|
20240821,093200,1244726550,33100,33050,33150,33050,1189
|
|
20240821,093100,1205357450,33100,33100,33100,33050,814
|
|
20240821,093000,1178416950,33100,33100,33100,33000,504
|
|
20240821,092900,1161761450,33050,33050,33100,32950,949
|
|
20240821,092800,1130413000,33050,32850,33100,32850,5107
|
|
20240821,092700,961926600,32850,32950,33000,32850,569
|
|
20240821,092600,943198550,32850,33000,33100,32850,2108
|
|
20240821,092500,873665750,32950,32850,33000,32850,4375
|
|
20240821,092400,729525700,32900,32800,32900,32800,1074
|
|
20240821,092300,694204400,32700,32650,32900,32550,3429
|
|
20240821,092200,581904250,32650,32650,32650,32600,212
|
|
20240821,092100,574983550,32650,32500,32700,32500,1657
|
|
20240821,092000,520999100,32500,32600,32600,32500,279
|
|
20240821,091900,511920450,32650,32500,32650,32500,3568
|
|
20240821,091800,395549550,32550,32500,32550,32500,414
|
|
20240821,091700,382076150,32500,32350,32550,32300,1894
|
|
20240821,091600,320663600,32300,32300,32350,32250,142
|
|
20240821,091500,316076150,32300,32250,32300,32250,1094
|
|
20240821,091400,280740050,32250,32250,32250,32200,52
|
|
20240821,091300,279063200,32150,32200,32250,32150,307
|
|
20240821,091200,269175250,32200,32200,32200,32200,84
|
|
20240821,091100,266470450,32200,32350,32350,32200,4
|
|
20240821,091000,266341500,32250,32100,32250,32050,1039
|
|
20240821,090900,232957950,32100,32050,32100,32050,50
|
|
20240821,090800,231354200,32050,32150,32150,31950,3916
|
|
20240821,090700,105842750,32250,32100,32250,32100,79
|
|
20240821,090600,103300700,32100,32100,32150,32100,297
|
|
20240821,090500,93764000,32150,32300,32350,32150,85
|
|
20240821,090400,91024950,32350,31950,32350,31950,911
|
|
20240821,090300,61887450,31800,31850,31850,31800,206
|
|
20240821,090200,55334850,31850,31800,31900,31800,124
|
|
20240821,090100,51383900,31800,32050,32300,31800,1096
|
|
20240821,090000,16343850,32050,32350,32350,32050,505
|