740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,211700,5165846000,32900,32900,32900,32900,1618
|
|
20240826,211600,5165846000,32900,32900,32900,32900,0
|
|
20240826,211500,5165846000,32900,32900,32900,32900,0
|
|
20240826,211400,5165846000,32900,32900,32900,32900,0
|
|
20240826,211300,5165846000,32900,32900,32900,32900,0
|
|
20240826,211200,5165846000,32900,32900,32900,32900,0
|
|
20240826,211100,5165846000,32900,32900,32900,32900,0
|
|
20240826,211000,5165846000,32900,32900,32900,32900,0
|
|
20240826,210900,5165846000,32900,32900,32900,32900,0
|
|
20240826,210800,5165846000,32900,32900,32900,32900,0
|
|
20240826,210700,5165846000,32900,32900,32900,32900,0
|
|
20240826,210600,5165846000,32900,32900,32900,32900,0
|
|
20240826,210500,5165846000,32900,32900,32900,32900,0
|
|
20240826,210400,5165846000,32900,32900,32900,32900,0
|
|
20240826,210300,5165846000,32900,32900,32900,32900,0
|
|
20240826,210200,5165846000,32900,32900,32900,32900,0
|
|
20240826,210100,5165846000,32900,32900,32900,32900,0
|
|
20240826,210000,5165846000,32900,32900,32900,32900,0
|
|
20240826,205900,5165846000,32900,32900,32900,32900,0
|
|
20240826,205800,5165846000,32900,32900,32900,32900,0
|
|
20240826,205700,5165846000,32900,32900,32900,32900,0
|
|
20240826,205600,5165846000,32900,32900,32900,32900,0
|
|
20240826,205500,5165846000,32900,32900,32900,32900,0
|
|
20240826,205400,5165846000,32900,32900,32900,32900,0
|
|
20240826,205300,5165846000,32900,32900,32900,32900,0
|
|
20240826,205200,5165846000,32900,32900,32900,32900,0
|
|
20240826,205100,5165846000,32900,32900,32900,32900,0
|
|
20240826,205000,5165846000,32900,32900,32900,32900,0
|
|
20240826,204900,5165846000,32900,32900,32900,32900,0
|
|
20240826,204800,5165846000,32900,32900,32900,32900,0
|
|
20240826,204700,5165846000,32900,32900,32900,32900,1618
|
|
20240826,204600,5165846000,32900,32900,32900,32900,0
|
|
20240826,204500,5165846000,32900,32900,32900,32900,0
|
|
20240826,204400,5165846000,32900,32900,32900,32900,0
|
|
20240826,204300,5165846000,32900,32900,32900,32900,0
|
|
20240826,204200,5165846000,32900,32900,32900,32900,0
|
|
20240826,204100,5165846000,32900,32900,32900,32900,0
|
|
20240826,204000,5165846000,32900,32900,32900,32900,0
|
|
20240826,203900,5165846000,32900,32900,32900,32900,0
|
|
20240826,203800,5165846000,32900,32900,32900,32900,0
|
|
20240826,203700,5165846000,32900,32900,32900,32900,0
|
|
20240826,203600,5165846000,32900,32900,32900,32900,0
|
|
20240826,203500,5165846000,32900,32900,32900,32900,0
|
|
20240826,203400,5165846000,32900,32900,32900,32900,0
|
|
20240826,203300,5165846000,32900,32900,32900,32900,0
|
|
20240826,203200,5165846000,32900,32900,32900,32900,0
|
|
20240826,203100,5165846000,32900,32900,32900,32900,0
|
|
20240826,203000,5165846000,32900,32900,32900,32900,0
|
|
20240826,202900,5165846000,32900,32900,32900,32900,0
|
|
20240826,202800,5165846000,32900,32900,32900,32900,0
|
|
20240826,202700,5165846000,32900,32900,32900,32900,0
|
|
20240826,202600,5165846000,32900,32900,32900,32900,0
|
|
20240826,202500,5165846000,32900,32900,32900,32900,0
|
|
20240826,202400,5165846000,32900,32900,32900,32900,0
|
|
20240826,202300,5165846000,32900,32900,32900,32900,0
|
|
20240826,202200,5165846000,32900,32900,32900,32900,0
|
|
20240826,202100,5165846000,32900,32900,32900,32900,0
|
|
20240826,202000,5165846000,32900,32900,32900,32900,0
|
|
20240826,201900,5165846000,32900,32900,32900,32900,0
|
|
20240826,201800,5165846000,32900,32900,32900,32900,0
|
|
20240826,201700,5165846000,32900,32900,32900,32900,1618
|
|
20240826,201600,5165846000,32900,32900,32900,32900,0
|
|
20240826,201500,5165846000,32900,32900,32900,32900,0
|
|
20240826,201400,5165846000,32900,32900,32900,32900,0
|
|
20240826,201300,5165846000,32900,32900,32900,32900,0
|
|
20240826,201200,5165846000,32900,32900,32900,32900,0
|
|
20240826,201100,5165846000,32900,32900,32900,32900,0
|
|
20240826,201000,5165846000,32900,32900,32900,32900,0
|
|
20240826,200900,5165846000,32900,32900,32900,32900,0
|
|
20240826,200800,5165846000,32900,32900,32900,32900,0
|
|
20240826,200700,5165846000,32900,32900,32900,32900,0
|
|
20240826,200600,5165846000,32900,32900,32900,32900,0
|
|
20240826,200500,5165846000,32900,32900,32900,32900,0
|
|
20240826,200400,5165846000,32900,32900,32900,32900,0
|
|
20240826,200300,5165846000,32900,32900,32900,32900,0
|
|
20240826,200200,5165846000,32900,32900,32900,32900,0
|
|
20240826,200100,5165846000,32900,32900,32900,32900,0
|
|
20240826,200000,5165846000,32900,32900,32900,32900,0
|
|
20240826,195900,5165846000,32900,32900,32900,32900,0
|
|
20240826,195800,5165846000,32900,32900,32900,32900,0
|
|
20240826,195700,5165846000,32900,32900,32900,32900,0
|
|
20240826,195600,5165846000,32900,32900,32900,32900,0
|
|
20240826,195500,5165846000,32900,32900,32900,32900,0
|
|
20240826,195400,5165846000,32900,32900,32900,32900,0
|
|
20240826,195300,5165846000,32900,32900,32900,32900,0
|
|
20240826,195200,5165846000,32900,32900,32900,32900,0
|
|
20240826,195100,5165846000,32900,32900,32900,32900,0
|
|
20240826,195000,5165846000,32900,32900,32900,32900,0
|
|
20240826,194900,5165846000,32900,32900,32900,32900,0
|
|
20240826,194800,5165846000,32900,32900,32900,32900,0
|
|
20240826,194700,5165846000,32900,32900,32900,32900,1618
|
|
20240826,194600,5165846000,32900,32900,32900,32900,0
|
|
20240826,194500,5165846000,32900,32900,32900,32900,0
|
|
20240826,194400,5165846000,32900,32900,32900,32900,0
|
|
20240826,194300,5165846000,32900,32900,32900,32900,0
|
|
20240826,194200,5165846000,32900,32900,32900,32900,0
|
|
20240826,194100,5165846000,32900,32900,32900,32900,0
|
|
20240826,194000,5165846000,32900,32900,32900,32900,0
|
|
20240826,193900,5165846000,32900,32900,32900,32900,0
|
|
20240826,193800,5165846000,32900,32900,32900,32900,0
|
|
20240826,193700,5165846000,32900,32900,32900,32900,0
|
|
20240826,193600,5165846000,32900,32900,32900,32900,0
|
|
20240826,193500,5165846000,32900,32900,32900,32900,0
|
|
20240826,193400,5165846000,32900,32900,32900,32900,0
|
|
20240826,193300,5165846000,32900,32900,32900,32900,0
|
|
20240826,193200,5165846000,32900,32900,32900,32900,0
|
|
20240826,193100,5165846000,32900,32900,32900,32900,0
|
|
20240826,193000,5165846000,32900,32900,32900,32900,0
|
|
20240826,192900,5165846000,32900,32900,32900,32900,0
|
|
20240826,192800,5165846000,32900,32900,32900,32900,0
|
|
20240826,192700,5165846000,32900,32900,32900,32900,0
|
|
20240826,192600,5165846000,32900,32900,32900,32900,0
|
|
20240826,192500,5165846000,32900,32900,32900,32900,0
|
|
20240826,192400,5165846000,32900,32900,32900,32900,0
|
|
20240826,192300,5165846000,32900,32900,32900,32900,0
|
|
20240826,192200,5165846000,32900,32900,32900,32900,0
|
|
20240826,192100,5165846000,32900,32900,32900,32900,0
|
|
20240826,192000,5165846000,32900,32900,32900,32900,0
|
|
20240826,191900,5165846000,32900,32900,32900,32900,0
|
|
20240826,191800,5165846000,32900,32900,32900,32900,0
|
|
20240826,191700,5165846000,32900,32900,32900,32900,1618
|
|
20240826,191600,5165846000,32900,32900,32900,32900,0
|
|
20240826,191500,5165846000,32900,32900,32900,32900,0
|
|
20240826,191400,5165846000,32900,32900,32900,32900,0
|
|
20240826,191300,5165846000,32900,32900,32900,32900,0
|
|
20240826,191200,5165846000,32900,32900,32900,32900,0
|
|
20240826,191100,5165846000,32900,32900,32900,32900,0
|
|
20240826,191000,5165846000,32900,32900,32900,32900,0
|
|
20240826,190900,5165846000,32900,32900,32900,32900,0
|
|
20240826,190800,5165846000,32900,32900,32900,32900,0
|
|
20240826,190700,5165846000,32900,32900,32900,32900,0
|
|
20240826,190600,5165846000,32900,32900,32900,32900,0
|
|
20240826,190500,5165846000,32900,32900,32900,32900,0
|
|
20240826,190400,5165846000,32900,32900,32900,32900,0
|
|
20240826,190300,5165846000,32900,32900,32900,32900,0
|
|
20240826,190200,5165846000,32900,32900,32900,32900,0
|
|
20240826,190100,5165846000,32900,32900,32900,32900,0
|
|
20240826,190000,5165846000,32900,32900,32900,32900,0
|
|
20240826,185900,5165846000,32900,32900,32900,32900,0
|
|
20240826,185800,5165846000,32900,32900,32900,32900,0
|
|
20240826,185700,5165846000,32900,32900,32900,32900,0
|
|
20240826,185600,5165846000,32900,32900,32900,32900,0
|
|
20240826,185500,5165846000,32900,32900,32900,32900,0
|
|
20240826,185400,5165846000,32900,32900,32900,32900,0
|
|
20240826,185300,5165846000,32900,32900,32900,32900,0
|
|
20240826,185200,5165846000,32900,32900,32900,32900,0
|
|
20240826,185100,5165846000,32900,32900,32900,32900,0
|
|
20240826,185000,5165846000,32900,32900,32900,32900,0
|
|
20240826,184900,5165846000,32900,32900,32900,32900,0
|
|
20240826,184800,5165846000,32900,32900,32900,32900,0
|
|
20240826,184700,5165846000,32900,32900,32900,32900,1618
|
|
20240826,184600,5165846000,32900,32900,32900,32900,0
|
|
20240826,184500,5165846000,32900,32900,32900,32900,0
|
|
20240826,184400,5165846000,32900,32900,32900,32900,0
|
|
20240826,184300,5165846000,32900,32900,32900,32900,0
|
|
20240826,184200,5165846000,32900,32900,32900,32900,0
|
|
20240826,184100,5165846000,32900,32900,32900,32900,0
|
|
20240826,184000,5165846000,32900,32900,32900,32900,0
|
|
20240826,183900,5165846000,32900,32900,32900,32900,0
|
|
20240826,183800,5165846000,32900,32900,32900,32900,0
|
|
20240826,183700,5165846000,32900,32900,32900,32900,0
|
|
20240826,183600,5165846000,32900,32900,32900,32900,0
|
|
20240826,183500,5165846000,32900,32900,32900,32900,0
|
|
20240826,183400,5165846000,32900,32900,32900,32900,0
|
|
20240826,183300,5165846000,32900,32900,32900,32900,0
|
|
20240826,183200,5165846000,32900,32900,32900,32900,0
|
|
20240826,183100,5165846000,32900,32900,32900,32900,0
|
|
20240826,183000,5165846000,32900,32900,32900,32900,0
|
|
20240826,182900,5165846000,32900,32900,32900,32900,0
|
|
20240826,182800,5165846000,32900,32900,32900,32900,0
|
|
20240826,182700,5165846000,32900,32900,32900,32900,0
|
|
20240826,182600,5165846000,32900,32900,32900,32900,0
|
|
20240826,182500,5165846000,32900,32900,32900,32900,0
|
|
20240826,182400,5165846000,32900,32900,32900,32900,0
|
|
20240826,182300,5165846000,32900,32900,32900,32900,0
|
|
20240826,182200,5165846000,32900,32900,32900,32900,0
|
|
20240826,182100,5165846000,32900,32900,32900,32900,0
|
|
20240826,182000,5165846000,32900,32900,32900,32900,0
|
|
20240826,181900,5165846000,32900,32900,32900,32900,0
|
|
20240826,181800,5165846000,32900,32900,32900,32900,0
|
|
20240826,181700,5165846000,32900,32900,32900,32900,1618
|
|
20240826,181600,5165846000,32900,32900,32900,32900,0
|
|
20240826,181500,5165846000,32900,32900,32900,32900,0
|
|
20240826,181400,5165846000,32900,32900,32900,32900,0
|
|
20240826,181300,5165846000,32900,32900,32900,32900,0
|
|
20240826,181200,5165846000,32900,32900,32900,32900,0
|
|
20240826,181100,5165846000,32900,32900,32900,32900,0
|
|
20240826,181000,5165846000,32900,32900,32900,32900,0
|
|
20240826,180900,5165846000,32900,32900,32900,32900,0
|
|
20240826,180800,5165846000,32900,32900,32900,32900,0
|
|
20240826,180700,5165846000,32900,32900,32900,32900,0
|
|
20240826,180600,5165846000,32900,32900,32900,32900,0
|
|
20240826,180500,5165846000,32900,32900,32900,32900,0
|
|
20240826,180400,5165846000,32900,32900,32900,32900,0
|
|
20240826,180300,5165846000,32900,32900,32900,32900,0
|
|
20240826,180200,5165846000,32900,32900,32900,32900,0
|
|
20240826,180100,5165846000,32900,32900,32900,32900,0
|
|
20240826,180000,5165846000,32900,32900,32900,32900,0
|
|
20240826,175900,5165846000,32900,32900,32900,32900,0
|
|
20240826,175800,5165846000,32900,32900,32900,32900,0
|
|
20240826,175700,5165846000,32900,32900,32900,32900,0
|
|
20240826,175600,5165846000,32900,32900,32900,32900,0
|
|
20240826,175500,5165846000,32900,32900,32900,32900,0
|
|
20240826,175400,5165846000,32900,32900,32900,32900,0
|
|
20240826,175300,5165846000,32900,32900,32900,32900,0
|
|
20240826,175200,5165846000,32900,32900,32900,32900,0
|
|
20240826,175100,5165846000,32900,32900,32900,32900,0
|
|
20240826,175000,5165846000,32900,32900,32900,32900,0
|
|
20240826,174900,5165846000,32900,32900,32900,32900,0
|
|
20240826,174800,5165846000,32900,32900,32900,32900,0
|
|
20240826,174700,5165846000,32900,32900,32900,32900,1618
|
|
20240826,174600,5165846000,32900,32900,32900,32900,0
|
|
20240826,174500,5165846000,32900,32900,32900,32900,0
|
|
20240826,174400,5165846000,32900,32900,32900,32900,0
|
|
20240826,174300,5165846000,32900,32900,32900,32900,0
|
|
20240826,174200,5165846000,32900,32900,32900,32900,0
|
|
20240826,174100,5165846000,32900,32900,32900,32900,0
|
|
20240826,174000,5165846000,32900,32900,32900,32900,0
|
|
20240826,173900,5165846000,32900,32900,32900,32900,0
|
|
20240826,173800,5165846000,32900,32900,32900,32900,0
|
|
20240826,173700,5165846000,32900,32900,32900,32900,0
|
|
20240826,173600,5165846000,32900,32900,32900,32900,0
|
|
20240826,173500,5165846000,32900,32900,32900,32900,0
|
|
20240826,173400,5165846000,32900,32900,32900,32900,0
|
|
20240826,173300,5165846000,32900,32900,32900,32900,0
|
|
20240826,173200,5165846000,32900,32900,32900,32900,0
|
|
20240826,173100,5165846000,32900,32900,32900,32900,0
|
|
20240826,173000,5165846000,32900,32900,32900,32900,0
|
|
20240826,172900,5165846000,32900,32900,32900,32900,0
|
|
20240826,172800,5165846000,32900,32900,32900,32900,0
|
|
20240826,172700,5165846000,32900,32900,32900,32900,0
|
|
20240826,172600,5165846000,32900,32900,32900,32900,0
|
|
20240826,172500,5165846000,32900,32900,32900,32900,0
|
|
20240826,172400,5165846000,32900,32900,32900,32900,0
|
|
20240826,172300,5165846000,32900,32900,32900,32900,0
|
|
20240826,172200,5165846000,32900,32900,32900,32900,0
|
|
20240826,172100,5165846000,32900,32900,32900,32900,0
|
|
20240826,172000,5165846000,32900,32900,32900,32900,0
|
|
20240826,171900,5165846000,32900,32900,32900,32900,0
|
|
20240826,171800,5165846000,32900,32900,32900,32900,0
|
|
20240826,171700,5165846000,32900,32900,32900,32900,1618
|
|
20240826,171600,5165846000,32900,32900,32900,32900,0
|
|
20240826,171500,5165846000,32900,32900,32900,32900,0
|
|
20240826,171400,5165846000,32900,32900,32900,32900,0
|
|
20240826,171300,5165846000,32900,32900,32900,32900,0
|
|
20240826,171200,5165846000,32900,32900,32900,32900,0
|
|
20240826,171100,5165846000,32900,32900,32900,32900,0
|
|
20240826,171000,5165846000,32900,32900,32900,32900,0
|
|
20240826,170900,5165846000,32900,32900,32900,32900,0
|
|
20240826,170800,5165846000,32900,32900,32900,32900,0
|
|
20240826,170700,5165846000,32900,32900,32900,32900,0
|
|
20240826,170600,5165846000,32900,32900,32900,32900,0
|
|
20240826,170500,5165846000,32900,32900,32900,32900,0
|
|
20240826,170400,5165846000,32900,32900,32900,32900,0
|
|
20240826,170300,5165846000,32900,32900,32900,32900,0
|
|
20240826,170200,5165846000,32900,32900,32900,32900,0
|
|
20240826,170100,5165846000,32900,32900,32900,32900,0
|
|
20240826,170000,5165846000,32900,32900,32900,32900,0
|
|
20240826,165900,5165846000,32900,32900,32900,32900,0
|
|
20240826,165800,5165846000,32900,32900,32900,32900,0
|
|
20240826,165700,5165846000,32900,32900,32900,32900,0
|
|
20240826,165600,5165846000,32900,32900,32900,32900,0
|
|
20240826,165500,5165846000,32900,32900,32900,32900,0
|
|
20240826,165400,5165846000,32900,32900,32900,32900,0
|
|
20240826,165300,5165846000,32900,32900,32900,32900,0
|
|
20240826,165200,5165846000,32900,32900,32900,32900,0
|
|
20240826,165100,5165846000,32900,32900,32900,32900,0
|
|
20240826,165000,5165846000,32900,32900,32900,32900,0
|
|
20240826,164900,5165846000,32900,32900,32900,32900,0
|
|
20240826,164800,5165846000,32900,32900,32900,32900,0
|
|
20240826,164700,5165846000,32900,32900,32900,32900,1618
|
|
20240826,164600,5165846000,32900,32900,32900,32900,0
|
|
20240826,164500,5165846000,32900,32900,32900,32900,0
|
|
20240826,164400,5165846000,32900,32900,32900,32900,0
|
|
20240826,164300,5165846000,32900,32900,32900,32900,0
|
|
20240826,164200,5165846000,32900,32900,32900,32900,0
|
|
20240826,164100,5165846000,32900,32900,32900,32900,0
|
|
20240826,164000,5165846000,32900,32900,32900,32900,0
|
|
20240826,163900,5165846000,32900,32900,32900,32900,0
|
|
20240826,163800,5165846000,32900,32900,32900,32900,0
|
|
20240826,163700,5165846000,32900,32900,32900,32900,0
|
|
20240826,163600,5165846000,32900,32900,32900,32900,0
|
|
20240826,163500,5165846000,32900,32900,32900,32900,0
|
|
20240826,163400,5165846000,32900,32900,32900,32900,0
|
|
20240826,163300,5165846000,32900,32900,32900,32900,0
|
|
20240826,163200,5165846000,32900,32900,32900,32900,0
|
|
20240826,163100,5165846000,32900,32900,32900,32900,0
|
|
20240826,163000,5165846000,32900,32900,32900,32900,0
|
|
20240826,162900,5165846000,32900,32900,32900,32900,0
|
|
20240826,162800,5165846000,32900,32900,32900,32900,0
|
|
20240826,162700,5165846000,32900,32900,32900,32900,0
|
|
20240826,162600,5165846000,32900,32900,32900,32900,0
|
|
20240826,162500,5165846000,32900,32900,32900,32900,0
|
|
20240826,162400,5165846000,32900,32900,32900,32900,0
|
|
20240826,162300,5165846000,32900,32900,32900,32900,0
|
|
20240826,162200,5165846000,32900,32900,32900,32900,0
|
|
20240826,162100,5165846000,32900,32900,32900,32900,0
|
|
20240826,162000,5165846000,32900,32900,32900,32900,0
|
|
20240826,161900,5165846000,32900,32900,32900,32900,0
|
|
20240826,161800,5165846000,32900,32900,32900,32900,0
|
|
20240826,161700,5165846000,32900,32900,32900,32900,1618
|
|
20240826,161600,5165846000,32900,32900,32900,32900,0
|
|
20240826,161500,5165846000,32900,32900,32900,32900,0
|
|
20240826,161400,5165846000,32900,32900,32900,32900,0
|
|
20240826,161300,5165846000,32900,32900,32900,32900,0
|
|
20240826,161200,5165846000,32900,32900,32900,32900,0
|
|
20240826,161100,5165846000,32900,32900,32900,32900,0
|
|
20240826,161000,5165846000,32900,32900,32900,32900,0
|
|
20240826,160900,5165846000,32900,32900,32900,32900,0
|
|
20240826,160800,5165846000,32900,32900,32900,32900,0
|
|
20240826,160700,5165846000,32900,32900,32900,32900,0
|
|
20240826,160600,5165846000,32900,32900,32900,32900,0
|
|
20240826,160500,5165846000,32900,32900,32900,32900,0
|
|
20240826,160400,5165846000,32900,32900,32900,32900,0
|
|
20240826,160300,5165846000,32900,32900,32900,32900,0
|
|
20240826,160200,5165846000,32900,32900,32900,32900,0
|
|
20240826,160100,5165846000,32900,32900,32900,32900,0
|
|
20240826,160000,5165846000,32900,32900,32900,32900,0
|
|
20240826,155900,5165846000,32900,32900,32900,32900,0
|
|
20240826,155800,5165846000,32900,32900,32900,32900,0
|
|
20240826,155700,5165846000,32900,32900,32900,32900,0
|
|
20240826,155600,5165846000,32900,32900,32900,32900,0
|
|
20240826,155500,5165846000,32900,32900,32900,32900,0
|
|
20240826,155400,5165846000,32900,32900,32900,32900,0
|
|
20240826,155300,5165846000,32900,32900,32900,32900,0
|
|
20240826,155200,5165846000,32900,32900,32900,32900,0
|
|
20240826,155100,5165846000,32900,32900,32900,32900,0
|
|
20240826,155000,5165846000,32900,32900,32900,32900,0
|
|
20240826,154900,5165846000,32900,32900,32900,32900,0
|
|
20240826,154800,5165846000,32900,32900,32900,32900,0
|
|
20240826,154700,5165846000,32900,32900,32900,32900,1618
|
|
20240826,154600,5165846000,32900,32900,32900,32900,0
|
|
20240826,154500,5165846000,32900,32900,32900,32900,0
|
|
20240826,154400,5165846000,32900,32900,32900,32900,0
|
|
20240826,154300,5165846000,32900,32900,32900,32900,0
|
|
20240826,154200,5165846000,32900,32900,32900,32900,0
|
|
20240826,154100,5165846000,32900,32900,32900,32900,0
|
|
20240826,154000,5165846000,32900,32900,32900,32900,0
|
|
20240826,153900,5165846000,32900,32900,32900,32900,0
|
|
20240826,153800,5165846000,32900,32900,32900,32900,0
|
|
20240826,153700,5165846000,32900,32900,32900,32900,0
|
|
20240826,153600,5165846000,32900,32900,32900,32900,0
|
|
20240826,153500,5165846000,32900,32900,32900,32900,0
|
|
20240826,153400,5165846000,32900,32900,32900,32900,0
|
|
20240826,153300,5165846000,32900,32900,32900,32900,0
|
|
20240826,153200,5165846000,32900,32900,32900,32900,0
|
|
20240826,153100,5165846000,32900,32900,32900,32900,0
|
|
20240826,153000,5165846000,32900,32900,32900,32900,1618
|
|
20240826,152900,5112613800,32900,32900,32900,32900,0
|
|
20240826,152800,5112613800,32900,32900,32900,32900,0
|
|
20240826,152700,5112613800,32900,32900,32900,32900,0
|
|
20240826,152600,5112613800,32900,32900,32900,32900,0
|
|
20240826,152500,5112613800,32900,32900,32900,32900,0
|
|
20240826,152400,5112613800,32900,32900,32900,32900,0
|
|
20240826,152300,5112613800,32900,32900,32900,32900,0
|
|
20240826,152200,5112613800,32900,32900,32900,32900,0
|
|
20240826,152100,5112613800,32900,32900,32900,32900,0
|
|
20240826,152000,5112613800,32900,32900,32900,32900,0
|
|
20240826,151900,5112613800,32900,32900,33000,32900,425
|
|
20240826,151800,5098621450,32900,32950,32950,32900,290
|
|
20240826,151700,5089068300,32900,32950,32950,32900,41
|
|
20240826,151600,5087718100,32950,32900,32950,32900,170
|
|
20240826,151500,5082116750,32950,32900,32950,32900,165
|
|
20240826,151400,5076685050,32900,32950,33000,32900,266
|
|
20240826,151300,5067923000,32950,33000,33000,32950,199
|
|
20240826,151200,5061361950,33000,33000,33000,32950,129
|
|
20240826,151100,5057109400,32950,32950,33000,32950,385
|
|
20240826,151000,5044421750,32950,32950,33000,32950,104
|
|
20240826,150900,5040994500,32950,32950,33000,32900,439
|
|
20240826,150800,5026529350,33000,33000,33000,32950,123
|
|
20240826,150700,5022474500,33000,32950,33000,32900,372
|
|
20240826,150600,5010209600,32950,32850,32950,32850,414
|
|
20240826,150500,4996579850,32900,32900,32950,32850,336
|
|
20240826,150400,4985525400,32850,32850,32900,32800,907
|
|
20240826,150300,4955728550,32850,32850,32850,32800,50
|
|
20240826,150200,4954086200,32850,32850,32850,32800,24
|
|
20240826,150100,4953297900,32850,32850,32850,32800,73
|
|
20240826,150000,4950899950,32850,32850,32850,32750,151
|
|
20240826,145900,4945948900,32850,32750,32850,32750,415
|
|
20240826,145800,4932336900,32750,32800,32800,32750,113
|
|
20240826,145700,4928631200,32800,32800,32800,32800,64
|
|
20240826,145600,4926532000,32750,32800,32800,32700,125
|
|
20240826,145500,4922437850,32750,32750,32800,32750,73
|
|
20240826,145400,4920046400,32750,32800,32800,32750,254
|
|
20240826,145300,4911722150,32800,32800,32800,32750,13
|
|
20240826,145200,4911295850,32800,32800,32800,32750,86
|
|
20240826,145100,4908475400,32800,32800,32800,32750,17
|
|
20240826,145000,4907917900,32800,32800,32800,32750,14
|
|
20240826,144900,4907458800,32800,32800,32800,32750,15
|
|
20240826,144800,4906966950,32800,32650,32800,32650,1599
|
|
20240826,144700,4854673200,32650,32600,32650,32600,64
|
|
20240826,144600,4852583700,32650,32650,32650,32600,16
|
|
20240826,144500,4852061400,32650,32650,32650,32600,104
|
|
20240826,144400,4848668150,32650,32700,32700,32650,176
|
|
20240826,144300,4842921200,32700,32600,32700,32600,371
|
|
20240826,144200,4830804900,32650,32600,32650,32600,125
|
|
20240826,144100,4826724750,32600,32650,32650,32600,387
|
|
20240826,144000,4814091450,32700,32650,32700,32650,74
|
|
20240826,143900,4811675050,32700,32700,32700,32650,87
|
|
20240826,143800,4808830700,32650,32700,32700,32650,77
|
|
20240826,143700,4806315850,32700,32700,32700,32650,90
|
|
20240826,143600,4803377150,32650,32650,32700,32650,83
|
|
20240826,143500,4800666700,32700,32800,32800,32650,874
|
|
20240826,143400,4772066550,32750,32800,32800,32750,148
|
|
20240826,143300,4767219250,32800,32800,32800,32750,92
|
|
20240826,143200,4764205850,32750,32800,32800,32750,17
|
|
20240826,143100,4763648850,32750,32750,32800,32750,44
|
|
20240826,143000,4762207300,32800,32800,32800,32750,32
|
|
20240826,142900,4761158850,32750,32800,32800,32750,101
|
|
20240826,142800,4757846750,32800,32800,32800,32750,275
|
|
20240826,142700,4748838200,32800,32700,32800,32700,388
|
|
20240826,142600,4736129300,32700,32800,32800,32650,32
|
|
20240826,142500,4735083200,32800,32750,32800,32650,30
|
|
20240826,142400,4734102250,32800,32750,32800,32700,14
|
|
20240826,142300,4733643950,32800,32800,32850,32750,110
|
|
20240826,142200,4730036000,32800,32750,32800,32650,125
|
|
20240826,142100,4725950000,32800,32850,32850,32700,1160
|
|
20240826,142000,4687959400,32800,32750,32800,32750,420
|
|
20240826,141900,4674196500,32750,32750,32750,32700,70
|
|
20240826,141800,4671904150,32750,32700,32750,32700,528
|
|
20240826,141700,4654638150,32700,32650,32700,32650,701
|
|
20240826,141600,4631750150,32650,32650,32650,32600,185
|
|
20240826,141500,4625715650,32600,32650,32700,32600,533
|
|
20240826,141400,4608326900,32700,32800,32800,32650,529
|
|
20240826,141300,4591050300,32700,32850,32850,32700,2554
|
|
20240826,141200,4507425750,32800,32850,32850,32800,7
|
|
20240826,141100,4507195900,32850,32800,32850,32750,207
|
|
20240826,141000,4500406500,32800,32800,32850,32750,1218
|
|
20240826,140900,4460458050,32850,32850,32850,32800,35
|
|
20240826,140800,4459309650,32850,32850,32850,32800,37
|
|
20240826,140700,4458095650,32850,32850,32850,32800,68
|
|
20240826,140600,4455864850,32800,32850,32850,32800,120
|
|
20240826,140500,4451926350,32800,32850,32900,32800,25
|
|
20240826,140400,4451105100,32900,32900,32950,32850,105
|
|
20240826,140300,4447655150,32950,32900,32950,32900,253
|
|
20240826,140200,4439331100,32900,32900,32950,32900,37
|
|
20240826,140100,4438113350,32900,32950,32950,32900,50
|
|
20240826,140000,4436467100,32950,32950,32950,32900,176
|
|
20240826,135900,4430668050,32900,32900,32950,32900,32
|
|
20240826,135800,4429614800,32950,32950,32950,32900,18
|
|
20240826,135700,4429021850,32950,33000,33000,32950,287
|
|
20240826,135600,4419564300,33000,33000,33000,32950,87
|
|
20240826,135500,4416693400,33000,33000,33000,32950,21
|
|
20240826,135400,4416000500,32950,33000,33000,32950,154
|
|
20240826,135300,4410924900,33000,33000,33000,32950,139
|
|
20240826,135200,4406337950,33000,33000,33000,32950,120
|
|
20240826,135100,4402378050,32950,32950,33000,32950,43
|
|
20240826,135000,4400960600,33000,33000,33000,32950,312
|
|
20240826,134900,4390673250,33000,32950,33000,32950,23
|
|
20240826,134800,4389914400,33000,33050,33050,33000,330
|
|
20240826,134700,4379022700,33050,33050,33050,33000,175
|
|
20240826,134600,4373240350,33050,33000,33050,33000,23
|
|
20240826,134500,4372480450,33050,33050,33050,33000,129
|
|
20240826,134400,4368222550,33000,33050,33050,33000,108
|
|
20240826,134300,4364653500,33000,33000,33050,33000,767
|
|
20240826,134200,4339339750,32950,33000,33000,32950,29
|
|
20240826,134100,4338383700,33000,33000,33000,32950,218
|
|
20240826,134000,4331191200,33000,33000,33000,32950,62
|
|
20240826,133900,4329145350,33000,33000,33000,32950,126
|
|
20240826,133800,4324987450,33000,33000,33000,32950,615
|
|
20240826,133700,4304692700,33000,33000,33000,32950,182
|
|
20240826,133600,4298688500,33000,32950,33000,32950,119
|
|
20240826,133500,4294767050,33000,32950,33000,32900,143
|
|
20240826,133400,4290054850,32950,32950,32950,32900,172
|
|
20240826,133300,4284388950,32950,32900,32950,32900,57
|
|
20240826,133200,4282512300,32950,32950,32950,32900,58
|
|
20240826,133100,4280601250,32950,32950,32950,32900,114
|
|
20240826,133000,4276845050,32950,32950,32950,32900,110
|
|
20240826,132900,4273220700,32950,32900,32950,32900,165
|
|
20240826,132800,4267785700,32950,32900,32950,32850,306
|
|
20240826,132700,4257712300,32900,32950,32950,32900,29
|
|
20240826,132600,4256757900,32900,32900,32950,32800,265
|
|
20240826,132500,4248052700,32900,32900,32900,32800,152
|
|
20240826,132400,4243058250,32850,32900,32950,32850,142
|
|
20240826,132300,4238387300,32950,32950,32950,32850,51
|
|
20240826,132200,4236709800,32900,32950,32950,32900,96
|
|
20240826,132100,4233548700,32950,32950,32950,32800,562
|
|
20240826,132000,4215071400,32950,32950,32950,32900,15
|
|
20240826,131900,4214577750,32900,32950,32950,32900,59
|
|
20240826,131800,4212635650,32950,32950,33000,32900,315
|
|
20240826,131700,4202253950,32950,32950,32950,32900,66
|
|
20240826,131600,4200080450,32950,32950,32950,32900,45
|
|
20240826,131500,4198599000,32900,32950,32950,32900,155
|
|
20240826,131400,4193492650,32950,32950,32950,32900,45
|
|
20240826,131300,4192011200,32900,32900,32950,32900,37
|
|
20240826,131200,4190793400,32950,32950,32950,32900,125
|
|
20240826,131100,4186676150,32950,32900,32950,32850,111
|
|
20240826,131000,4183024550,32900,32900,32950,32850,74
|
|
20240826,130900,4180591150,32900,32850,32900,32850,258
|
|
20240826,130800,4172112350,32900,32950,32950,32850,107
|
|
20240826,130700,4168588950,32900,32950,32950,32900,25
|
|
20240826,130600,4167765350,32950,32950,33000,32850,706
|
|
20240826,130500,4144505350,32950,32900,32950,32850,1352
|
|
20240826,130400,4099969650,32900,32900,32900,32800,53
|
|
20240826,130300,4098227700,32850,32900,32900,32800,178
|
|
20240826,130200,4092378950,32900,32900,32950,32800,199
|
|
20240826,130100,4085831500,32900,32900,32900,32850,38
|
|
20240826,130000,4084582550,32900,32950,32950,32850,117
|
|
20240826,125900,4080734550,32950,32900,32950,32850,187
|
|
20240826,125800,4074581100,32900,32900,32900,32850,93
|
|
20240826,125700,4071522650,32900,32900,32900,32850,18
|
|
20240826,125600,4070930550,32900,32950,32950,32750,1297
|
|
20240826,125500,4028363500,32950,32900,32950,32850,56
|
|
20240826,125400,4026521050,32900,32950,32950,32900,106
|
|
20240826,125300,4023030800,32950,32950,32950,32850,258
|
|
20240826,125200,4014543750,32950,32900,33000,32900,234
|
|
20240826,125100,4006830950,32950,32950,32950,32900,51
|
|
20240826,125000,4005151300,32950,32900,32950,32900,238
|
|
20240826,124900,3997310250,32900,32950,32950,32900,63
|
|
20240826,124800,3995235550,32950,32950,33000,32900,42
|
|
20240826,124700,3993853100,32950,33000,33000,32900,211
|
|
20240826,124600,3986902100,33000,33000,33000,32950,383
|
|
20240826,124500,3974275300,32950,32950,33000,32950,41
|
|
20240826,124400,3972923600,33000,32950,33000,32950,112
|
|
20240826,124300,3969230350,33000,32950,33000,32950,60
|
|
20240826,124200,3967251050,33000,33000,33000,32950,94
|
|
20240826,124100,3964150400,33000,33000,33000,32950,74
|
|
20240826,124000,3961709600,33000,33000,33000,32950,84
|
|
20240826,123900,3958939200,33000,33050,33050,33000,67
|
|
20240826,123800,3956728050,33000,33050,33050,32950,38
|
|
20240826,123700,3955474200,33000,33000,33050,32950,212
|
|
20240826,123600,3948479000,33000,33050,33050,33000,353
|
|
20240826,123500,3936824950,33050,33000,33050,33000,21
|
|
20240826,123400,3936131300,33000,33000,33050,33000,84
|
|
20240826,123300,3933356400,33050,33050,33050,33050,48
|
|
20240826,123200,3931770000,33000,33000,33050,33000,21
|
|
20240826,123100,3931076650,33000,33050,33050,33000,96
|
|
20240826,123000,3927905500,33000,33050,33050,33000,42
|
|
20240826,122900,3926517600,33000,33050,33050,33000,10
|
|
20240826,122800,3926187250,33050,33050,33050,33000,63
|
|
20240826,122700,3924105200,33000,33000,33050,33000,79
|
|
20240826,122600,3921495500,33000,33050,33050,33000,152
|
|
20240826,122500,3916478400,33050,33000,33050,33000,53
|
|
20240826,122400,3914727000,33050,33050,33050,33000,46
|
|
20240826,122300,3913206800,33050,33100,33100,33000,390
|
|
20240826,122200,3900332100,33050,33100,33100,33050,72
|
|
20240826,122100,3897950150,33100,33100,33100,33050,20
|
|
20240826,122000,3897288300,33100,33100,33100,33050,135
|
|
20240826,121900,3892821500,33100,33050,33100,33000,567
|
|
20240826,121800,3874082000,33050,33000,33050,33000,105
|
|
20240826,121700,3870611900,33050,33050,33050,33000,39
|
|
20240826,121600,3869323050,33050,33000,33050,33000,626
|
|
20240826,121500,3848660850,33000,33050,33050,33000,486
|
|
20240826,121400,3832607600,33000,33050,33050,33000,56
|
|
20240826,121300,3830756950,33000,33100,33100,33000,207
|
|
20240826,121200,3823915400,33050,33100,33100,33050,50
|
|
20240826,121100,3822260500,33050,33100,33100,33050,255
|
|
20240826,121000,3813830100,33050,32950,33050,32950,1057
|
|
20240826,120900,3778924450,33000,33000,33000,32900,138
|
|
20240826,120800,3774381450,32950,33000,33000,32950,167
|
|
20240826,120700,3768876750,33000,33000,33000,32950,128
|
|
20240826,120600,3764655450,33000,32900,33000,32900,222
|
|
20240826,120500,3757349350,32900,32950,32950,32900,196
|
|
20240826,120400,3750900200,32950,32950,32950,32900,153
|
|
20240826,120300,3745861050,32950,32950,32950,32900,76
|
|
20240826,120200,3743357800,32950,32950,32950,32900,17
|
|
20240826,120100,3742797750,32950,32900,32950,32900,142
|
|
20240826,120000,3738119000,32950,32950,32950,32900,133
|
|
20240826,115900,3733739600,32900,32900,32950,32900,731
|
|
20240826,115800,3709687100,32950,32950,32950,32900,83
|
|
20240826,115700,3706954000,32950,32950,32950,32900,96
|
|
20240826,115600,3703792350,32900,32950,32950,32900,123
|
|
20240826,115500,3699742750,32950,32950,32950,32900,191
|
|
20240826,115400,3693456400,32900,32950,32950,32900,120
|
|
20240826,115300,3689505550,32950,32950,32950,32900,135
|
|
20240826,115200,3685060700,32900,32950,33000,32900,123
|
|
20240826,115100,3681011000,32900,32950,32950,32900,183
|
|
20240826,115000,3674981850,32950,32900,32950,32900,103
|
|
20240826,114900,3671590100,32900,32950,33000,32900,440
|
|
20240826,114800,3657092250,33000,32950,33000,32950,166
|
|
20240826,114700,3651620350,33000,33000,33050,32950,311
|
|
20240826,114600,3641359700,33050,33050,33050,33000,170
|
|
20240826,114500,3635749200,33050,33000,33050,33000,119
|
|
20240826,114400,3631819800,33050,33050,33050,33000,100
|
|
20240826,114300,3628517100,33000,33050,33050,33000,193
|
|
20240826,114200,3622147000,33050,33000,33050,33000,52
|
|
20240826,114100,3620429150,33050,33050,33050,33000,109
|
|
20240826,114000,3616828600,33100,33000,33100,33000,260
|
|
20240826,113900,3608236050,33100,33100,33100,33000,227
|
|
20240826,113800,3600733650,33050,33100,33100,33050,144
|
|
20240826,113700,3595968000,33100,33050,33100,33050,77
|
|
20240826,113600,3593422650,33050,33100,33100,33050,400
|
|
20240826,113500,3580200800,33100,33050,33100,33050,50
|
|
20240826,113400,3578547350,33050,33000,33050,33000,226
|
|
20240826,113300,3571082550,33000,33050,33050,33000,805
|
|
20240826,113200,3544516350,33000,33050,33050,33000,149
|
|
20240826,113100,3539597400,33050,33100,33100,33000,188
|
|
20240826,113000,3533384400,33100,33050,33100,33050,765
|
|
20240826,112900,3508098650,33100,33050,33100,33050,50
|
|
20240826,112800,3506444350,33100,33100,33100,33050,120
|
|
20240826,112700,3502474850,33050,33050,33100,33050,58
|
|
20240826,112600,3500557450,33050,33050,33100,33050,138
|
|
20240826,112500,3495991950,33100,33150,33150,33050,171
|
|
20240826,112400,3490331500,33100,33150,33150,33050,103
|
|
20240826,112300,3486920650,33150,33100,33150,33050,89
|
|
20240826,112200,3483973100,33200,33150,33200,33100,78
|
|
20240826,112100,3481389700,33200,33150,33200,33150,118
|
|
20240826,112000,3477472800,33150,33150,33200,33150,80
|
|
20240826,111900,3474820400,33150,33150,33150,33100,173
|
|
20240826,111800,3469090550,33100,33100,33150,33100,111
|
|
20240826,111700,3465413400,33100,33150,33150,33100,26
|
|
20240826,111600,3464552350,33150,33150,33150,33050,134
|
|
20240826,111500,3460114550,33150,33100,33150,33000,93
|
|
20240826,111400,3457035550,33150,33150,33150,33100,26
|
|
20240826,111300,3456174000,33150,33100,33150,33050,675
|
|
20240826,111200,3433849750,33050,33150,33150,33050,131
|
|
20240826,111100,3429512550,33150,33200,33200,33100,67
|
|
20240826,111000,3427293100,33200,33150,33200,33050,110
|
|
20240826,110900,3423650650,33150,33150,33150,33100,155
|
|
20240826,110800,3418513900,33150,33100,33150,33050,56
|
|
20240826,110700,3416660050,33100,33100,33150,33050,111
|
|
20240826,110600,3412985000,33100,33100,33200,33100,144
|
|
20240826,110500,3408216100,33200,33200,33200,33100,861
|
|
20240826,110400,3379676900,33200,33200,33200,33150,91
|
|
20240826,110300,3376657650,33200,33200,33200,33150,275
|
|
20240826,110200,3367533750,33150,33200,33200,33150,143
|
|
20240826,110100,3362789950,33150,33200,33200,33150,11
|
|
20240826,110000,3362424900,33200,33200,33200,33150,381
|
|
20240826,105900,3349775850,33200,33200,33200,33150,123
|
|
20240826,105800,3345692300,33150,33200,33200,33150,32
|
|
20240826,105700,3344630750,33200,33200,33200,33150,405
|
|
20240826,105600,3331184900,33200,33200,33200,33150,481
|
|
20240826,105500,3315215800,33200,33200,33200,33150,29
|
|
20240826,105400,3314253150,33150,33200,33200,33150,91
|
|
20240826,105300,3311234400,33150,33200,33200,33150,106
|
|
20240826,105200,3307719550,33200,33150,33200,33100,119
|
|
20240826,105100,3303774800,33150,33150,33200,33100,827
|
|
20240826,105000,3276359250,33150,33150,33150,33100,117
|
|
20240826,104900,3272480800,33050,33100,33150,33050,1018
|
|
20240826,104800,3238791950,33100,33100,33100,33050,95
|
|
20240826,104700,3235650100,33100,33050,33100,33050,130
|
|
20240826,104600,3231349500,33050,33050,33100,33050,94
|
|
20240826,104500,3228239550,33100,33100,33100,33050,92
|
|
20240826,104400,3225197600,33050,33150,33150,33050,268
|
|
20240826,104300,3216326150,33150,33150,33150,33100,145
|
|
20240826,104200,3211520650,33150,33150,33150,33100,8
|
|
20240826,104100,3211255550,33150,33200,33200,33150,953
|
|
20240826,104000,3179658800,33150,33150,33200,33150,421
|
|
20240826,103900,3165690450,33100,33150,33150,33100,12
|
|
20240826,103800,3165292850,33100,33200,33200,33100,283
|
|
20240826,103700,3155914450,33200,33200,33200,33150,195
|
|
20240826,103600,3149443900,33200,33150,33200,33150,70
|
|
20240826,103500,3147120150,33200,33200,33200,33150,80
|
|
20240826,103400,3144465300,33200,33200,33200,33150,419
|
|
20240826,103300,3130557550,33150,33150,33200,33150,504
|
|
20240826,103200,3113837150,33150,33150,33150,33100,305
|
|
20240826,103100,3103728300,33100,33150,33150,33100,161
|
|
20240826,103000,3098396000,33150,33150,33150,33100,18
|
|
20240826,102900,3097799450,33150,33100,33150,33100,30
|
|
20240826,102800,3096805050,33150,33100,33150,33100,165
|
|
20240826,102700,3091336100,33150,33150,33150,33150,21
|
|
20240826,102600,3090639950,33100,33150,33150,33100,89
|
|
20240826,102500,3087693200,33100,33200,33200,33100,142
|
|
20240826,102400,3082988350,33150,33200,33200,33150,359
|
|
20240826,102300,3071087250,33200,33200,33200,33150,45
|
|
20240826,102200,3069594650,33200,33250,33250,33150,179
|
|
20240826,102100,3063647550,33250,33250,33250,33200,57
|
|
20240826,102000,3061752600,33250,33200,33250,33200,894
|
|
20240826,101900,3032069600,33200,33150,33200,33150,243
|
|
20240826,101800,3024009600,33100,33150,33150,33100,65
|
|
20240826,101700,3021855450,33150,33200,33200,33150,144
|
|
20240826,101600,3017076700,33150,33100,33200,33100,883
|
|
20240826,101500,2987823350,33100,33100,33100,33050,86
|
|
20240826,101400,2984978550,33100,33050,33100,33050,74
|
|
20240826,101300,2982531400,33000,33050,33050,32950,54
|
|
20240826,101200,2980751800,33050,33100,33100,32950,3376
|
|
20240826,101100,2869377400,33100,33250,33250,33050,1065
|
|
20240826,101000,2834066050,33250,33300,33300,33250,360
|
|
20240826,100900,2822095500,33300,33300,33300,33300,148
|
|
20240826,100800,2817167100,33300,33350,33350,33300,24
|
|
20240826,100700,2816367200,33300,33450,33550,33250,6482
|
|
20240826,100600,2599904900,33450,33450,33500,33450,3230
|
|
20240826,100500,2491796800,33450,33450,33500,33450,742
|
|
20240826,100400,2466945900,33450,33350,33450,33200,1323
|
|
20240826,100300,2422867850,33350,33400,33450,33300,2028
|
|
20240826,100200,2355151700,33400,33500,33500,33400,234
|
|
20240826,100100,2347330550,33500,33550,33550,33450,293
|
|
20240826,100000,2337517850,33550,33550,33600,33500,124
|
|
20240826,095900,2333357400,33550,33550,33550,33450,264
|
|
20240826,095800,2324511000,33600,33600,33600,33550,207
|
|
20240826,095700,2317562000,33600,33550,33600,33500,824
|
|
20240826,095600,2289947200,33600,33600,33600,33550,624
|
|
20240826,095500,2268997600,33650,33550,33650,33550,256
|
|
20240826,095400,2260395050,33550,33550,33650,33500,4079
|
|
20240826,095300,2123403850,33550,33450,33550,33450,2341
|
|
20240826,095200,2044968700,33500,33400,33500,33400,926
|
|
20240826,095100,2013988400,33400,33450,33450,33400,1277
|
|
20240826,095000,1971273850,33400,33350,33400,33350,785
|
|
20240826,094900,1945055150,33350,33400,33400,33350,215
|
|
20240826,094800,1937877800,33350,33400,33400,33350,25
|
|
20240826,094700,1937043150,33450,33400,33450,33350,1023
|
|
20240826,094600,1902887550,33400,33300,33400,33300,130
|
|
20240826,094500,1898546250,33300,33250,33450,33250,3530
|
|
20240826,094400,1780755700,33250,33200,33250,33200,1036
|
|
20240826,094300,1746354500,33200,33250,33250,33200,73
|
|
20240826,094200,1743928650,33250,33300,33300,33200,155
|
|
20240826,094100,1738782450,33250,33250,33250,33250,273
|
|
20240826,094000,1729705200,33250,33250,33250,33250,103
|
|
20240826,093900,1726280450,33250,33250,33300,33200,492
|
|
20240826,093800,1709911350,33250,33250,33250,33200,255
|
|
20240826,093700,1701433000,33250,33250,33250,33250,976
|
|
20240826,093600,1668981000,33250,33100,33250,33100,759
|
|
20240826,093500,1643802250,33100,33050,33200,33050,1456
|
|
20240826,093400,1595588150,33050,33050,33050,33050,254
|
|
20240826,093300,1587193450,33100,33000,33100,33000,513
|
|
20240826,093200,1570242900,33000,33000,33050,33000,104
|
|
20240826,093100,1566809250,33000,33050,33050,33000,1105
|
|
20240826,093000,1530313500,33050,33050,33100,33050,69
|
|
20240826,092900,1528031050,33050,33050,33050,33050,153
|
|
20240826,092800,1522974400,33100,33000,33100,33000,400
|
|
20240826,092700,1509744100,33000,33050,33050,33000,104
|
|
20240826,092600,1506308950,33050,33050,33100,33050,696
|
|
20240826,092500,1483274450,33050,33250,33250,33050,2242
|
|
20240826,092400,1408932050,33200,33200,33250,33200,137
|
|
20240826,092300,1404383600,33250,33150,33250,33150,719
|
|
20240826,092200,1380512950,33250,33150,33250,33150,173
|
|
20240826,092100,1374768500,33200,33200,33200,33200,516
|
|
20240826,092000,1357637300,33300,33200,33300,33200,742
|
|
20240826,091900,1332979350,33100,33150,33150,33050,748
|
|
20240826,091800,1308211050,33150,33050,33300,33050,1896
|
|
20240826,091700,1245263050,33050,33050,33100,33050,158
|
|
20240826,091600,1240036000,33050,32950,33100,32950,1050
|
|
20240826,091500,1205359100,32950,33000,33000,32950,4956
|
|
20240826,091400,1041812800,33050,33050,33100,33000,827
|
|
20240826,091300,1014460100,33050,33000,33100,33000,3374
|
|
20240826,091200,902840950,33000,33000,33050,32950,1590
|
|
20240826,091100,850374900,32950,32950,33000,32950,386
|
|
20240826,091000,837639250,33000,33050,33150,32950,1414
|
|
20240826,090900,790949400,33100,33100,33150,33050,577
|
|
20240826,090800,771846400,33100,33050,33100,33050,235
|
|
20240826,090700,764070900,33000,33100,33100,32900,1103
|
|
20240826,090600,727705500,33000,33000,33050,33000,725
|
|
20240826,090500,703768950,33000,33250,33350,33000,1469
|
|
20240826,090400,655079400,33250,33050,33300,33050,828
|
|
20240826,090300,627564350,33050,33250,33250,33000,2835
|
|
20240826,090200,533554500,33300,33550,33550,33200,1113
|
|
20240826,090100,496417050,33550,33500,33600,33450,6323
|
|
20240826,090000,284264750,33500,33500,33550,33300,8488
|