744 lines
39 KiB
CSV
744 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,212100,1787009050,32100,32100,32100,32100,3295
|
|
20240829,212000,1787009050,32100,32100,32100,32100,0
|
|
20240829,211900,1787009050,32100,32100,32100,32100,0
|
|
20240829,211800,1787009050,32100,32100,32100,32100,0
|
|
20240829,211700,1787009050,32100,32100,32100,32100,0
|
|
20240829,211600,1787009050,32100,32100,32100,32100,0
|
|
20240829,211500,1787009050,32100,32100,32100,32100,0
|
|
20240829,211400,1787009050,32100,32100,32100,32100,0
|
|
20240829,211300,1787009050,32100,32100,32100,32100,0
|
|
20240829,211200,1787009050,32100,32100,32100,32100,0
|
|
20240829,211100,1787009050,32100,32100,32100,32100,0
|
|
20240829,211000,1787009050,32100,32100,32100,32100,0
|
|
20240829,210900,1787009050,32100,32100,32100,32100,0
|
|
20240829,210800,1787009050,32100,32100,32100,32100,0
|
|
20240829,210700,1787009050,32100,32100,32100,32100,0
|
|
20240829,210600,1787009050,32100,32100,32100,32100,0
|
|
20240829,210500,1787009050,32100,32100,32100,32100,0
|
|
20240829,210400,1787009050,32100,32100,32100,32100,0
|
|
20240829,210300,1787009050,32100,32100,32100,32100,0
|
|
20240829,210200,1787009050,32100,32100,32100,32100,0
|
|
20240829,210100,1787009050,32100,32100,32100,32100,0
|
|
20240829,210000,1787009050,32100,32100,32100,32100,0
|
|
20240829,205900,1787009050,32100,32100,32100,32100,0
|
|
20240829,205800,1787009050,32100,32100,32100,32100,0
|
|
20240829,205700,1787009050,32100,32100,32100,32100,0
|
|
20240829,205600,1787009050,32100,32100,32100,32100,0
|
|
20240829,205500,1787009050,32100,32100,32100,32100,0
|
|
20240829,205400,1787009050,32100,32100,32100,32100,0
|
|
20240829,205300,1787009050,32100,32100,32100,32100,0
|
|
20240829,205200,1787009050,32100,32100,32100,32100,0
|
|
20240829,205100,1787009050,32100,32100,32100,32100,3295
|
|
20240829,205000,1787009050,32100,32100,32100,32100,0
|
|
20240829,204900,1787009050,32100,32100,32100,32100,0
|
|
20240829,204800,1787009050,32100,32100,32100,32100,0
|
|
20240829,204700,1787009050,32100,32100,32100,32100,0
|
|
20240829,204600,1787009050,32100,32100,32100,32100,0
|
|
20240829,204500,1787009050,32100,32100,32100,32100,0
|
|
20240829,204400,1787009050,32100,32100,32100,32100,0
|
|
20240829,204300,1787009050,32100,32100,32100,32100,0
|
|
20240829,204200,1787009050,32100,32100,32100,32100,0
|
|
20240829,204100,1787009050,32100,32100,32100,32100,0
|
|
20240829,204000,1787009050,32100,32100,32100,32100,0
|
|
20240829,203900,1787009050,32100,32100,32100,32100,0
|
|
20240829,203800,1787009050,32100,32100,32100,32100,0
|
|
20240829,203700,1787009050,32100,32100,32100,32100,0
|
|
20240829,203600,1787009050,32100,32100,32100,32100,0
|
|
20240829,203500,1787009050,32100,32100,32100,32100,0
|
|
20240829,203400,1787009050,32100,32100,32100,32100,0
|
|
20240829,203300,1787009050,32100,32100,32100,32100,0
|
|
20240829,203200,1787009050,32100,32100,32100,32100,0
|
|
20240829,203100,1787009050,32100,32100,32100,32100,0
|
|
20240829,203000,1787009050,32100,32100,32100,32100,0
|
|
20240829,202900,1787009050,32100,32100,32100,32100,0
|
|
20240829,202800,1787009050,32100,32100,32100,32100,0
|
|
20240829,202700,1787009050,32100,32100,32100,32100,0
|
|
20240829,202600,1787009050,32100,32100,32100,32100,0
|
|
20240829,202500,1787009050,32100,32100,32100,32100,0
|
|
20240829,202400,1787009050,32100,32100,32100,32100,0
|
|
20240829,202300,1787009050,32100,32100,32100,32100,0
|
|
20240829,202200,1787009050,32100,32100,32100,32100,0
|
|
20240829,202100,1787009050,32100,32100,32100,32100,3295
|
|
20240829,202000,1787009050,32100,32100,32100,32100,0
|
|
20240829,201900,1787009050,32100,32100,32100,32100,0
|
|
20240829,201800,1787009050,32100,32100,32100,32100,0
|
|
20240829,201700,1787009050,32100,32100,32100,32100,0
|
|
20240829,201600,1787009050,32100,32100,32100,32100,0
|
|
20240829,201500,1787009050,32100,32100,32100,32100,0
|
|
20240829,201400,1787009050,32100,32100,32100,32100,0
|
|
20240829,201300,1787009050,32100,32100,32100,32100,0
|
|
20240829,201200,1787009050,32100,32100,32100,32100,0
|
|
20240829,201100,1787009050,32100,32100,32100,32100,0
|
|
20240829,201000,1787009050,32100,32100,32100,32100,0
|
|
20240829,200900,1787009050,32100,32100,32100,32100,0
|
|
20240829,200800,1787009050,32100,32100,32100,32100,0
|
|
20240829,200700,1787009050,32100,32100,32100,32100,0
|
|
20240829,200600,1787009050,32100,32100,32100,32100,0
|
|
20240829,200500,1787009050,32100,32100,32100,32100,0
|
|
20240829,200400,1787009050,32100,32100,32100,32100,0
|
|
20240829,200300,1787009050,32100,32100,32100,32100,0
|
|
20240829,200200,1787009050,32100,32100,32100,32100,0
|
|
20240829,200100,1787009050,32100,32100,32100,32100,0
|
|
20240829,200000,1787009050,32100,32100,32100,32100,0
|
|
20240829,195900,1787009050,32100,32100,32100,32100,0
|
|
20240829,195800,1787009050,32100,32100,32100,32100,0
|
|
20240829,195700,1787009050,32100,32100,32100,32100,0
|
|
20240829,195600,1787009050,32100,32100,32100,32100,0
|
|
20240829,195500,1787009050,32100,32100,32100,32100,0
|
|
20240829,195400,1787009050,32100,32100,32100,32100,0
|
|
20240829,195300,1787009050,32100,32100,32100,32100,0
|
|
20240829,195200,1787009050,32100,32100,32100,32100,0
|
|
20240829,195100,1787009050,32100,32100,32100,32100,3295
|
|
20240829,195000,1787009050,32100,32100,32100,32100,0
|
|
20240829,194900,1787009050,32100,32100,32100,32100,0
|
|
20240829,194800,1787009050,32100,32100,32100,32100,0
|
|
20240829,194700,1787009050,32100,32100,32100,32100,0
|
|
20240829,194600,1787009050,32100,32100,32100,32100,0
|
|
20240829,194500,1787009050,32100,32100,32100,32100,0
|
|
20240829,194400,1787009050,32100,32100,32100,32100,0
|
|
20240829,194300,1787009050,32100,32100,32100,32100,0
|
|
20240829,194200,1787009050,32100,32100,32100,32100,0
|
|
20240829,194100,1787009050,32100,32100,32100,32100,0
|
|
20240829,194000,1787009050,32100,32100,32100,32100,0
|
|
20240829,193900,1787009050,32100,32100,32100,32100,0
|
|
20240829,193800,1787009050,32100,32100,32100,32100,0
|
|
20240829,193700,1787009050,32100,32100,32100,32100,0
|
|
20240829,193600,1787009050,32100,32100,32100,32100,0
|
|
20240829,193500,1787009050,32100,32100,32100,32100,0
|
|
20240829,193400,1787009050,32100,32100,32100,32100,0
|
|
20240829,193300,1787009050,32100,32100,32100,32100,0
|
|
20240829,193200,1787009050,32100,32100,32100,32100,0
|
|
20240829,193100,1787009050,32100,32100,32100,32100,0
|
|
20240829,193000,1787009050,32100,32100,32100,32100,0
|
|
20240829,192900,1787009050,32100,32100,32100,32100,0
|
|
20240829,192800,1787009050,32100,32100,32100,32100,0
|
|
20240829,192700,1787009050,32100,32100,32100,32100,0
|
|
20240829,192600,1787009050,32100,32100,32100,32100,0
|
|
20240829,192500,1787009050,32100,32100,32100,32100,0
|
|
20240829,192400,1787009050,32100,32100,32100,32100,0
|
|
20240829,192300,1787009050,32100,32100,32100,32100,0
|
|
20240829,192200,1787009050,32100,32100,32100,32100,0
|
|
20240829,192100,1787009050,32100,32100,32100,32100,3295
|
|
20240829,192000,1787009050,32100,32100,32100,32100,0
|
|
20240829,191900,1787009050,32100,32100,32100,32100,0
|
|
20240829,191800,1787009050,32100,32100,32100,32100,0
|
|
20240829,191700,1787009050,32100,32100,32100,32100,0
|
|
20240829,191600,1787009050,32100,32100,32100,32100,0
|
|
20240829,191500,1787009050,32100,32100,32100,32100,0
|
|
20240829,191400,1787009050,32100,32100,32100,32100,0
|
|
20240829,191300,1787009050,32100,32100,32100,32100,0
|
|
20240829,191200,1787009050,32100,32100,32100,32100,0
|
|
20240829,191100,1787009050,32100,32100,32100,32100,0
|
|
20240829,191000,1787009050,32100,32100,32100,32100,0
|
|
20240829,190900,1787009050,32100,32100,32100,32100,0
|
|
20240829,190800,1787009050,32100,32100,32100,32100,0
|
|
20240829,190700,1787009050,32100,32100,32100,32100,0
|
|
20240829,190600,1787009050,32100,32100,32100,32100,0
|
|
20240829,190500,1787009050,32100,32100,32100,32100,0
|
|
20240829,190400,1787009050,32100,32100,32100,32100,0
|
|
20240829,190300,1787009050,32100,32100,32100,32100,0
|
|
20240829,190200,1787009050,32100,32100,32100,32100,0
|
|
20240829,190100,1787009050,32100,32100,32100,32100,0
|
|
20240829,190000,1787009050,32100,32100,32100,32100,0
|
|
20240829,185900,1787009050,32100,32100,32100,32100,0
|
|
20240829,185800,1787009050,32100,32100,32100,32100,0
|
|
20240829,185700,1787009050,32100,32100,32100,32100,0
|
|
20240829,185600,1787009050,32100,32100,32100,32100,0
|
|
20240829,185500,1787009050,32100,32100,32100,32100,0
|
|
20240829,185400,1787009050,32100,32100,32100,32100,0
|
|
20240829,185300,1787009050,32100,32100,32100,32100,0
|
|
20240829,185200,1787009050,32100,32100,32100,32100,0
|
|
20240829,185100,1787009050,32100,32100,32100,32100,3295
|
|
20240829,185000,1787009050,32100,32100,32100,32100,0
|
|
20240829,184900,1787009050,32100,32100,32100,32100,0
|
|
20240829,184800,1787009050,32100,32100,32100,32100,0
|
|
20240829,184700,1787009050,32100,32100,32100,32100,0
|
|
20240829,184600,1787009050,32100,32100,32100,32100,0
|
|
20240829,184500,1787009050,32100,32100,32100,32100,0
|
|
20240829,184400,1787009050,32100,32100,32100,32100,0
|
|
20240829,184300,1787009050,32100,32100,32100,32100,0
|
|
20240829,184200,1787009050,32100,32100,32100,32100,0
|
|
20240829,184100,1787009050,32100,32100,32100,32100,0
|
|
20240829,184000,1787009050,32100,32100,32100,32100,0
|
|
20240829,183900,1787009050,32100,32100,32100,32100,0
|
|
20240829,183800,1787009050,32100,32100,32100,32100,0
|
|
20240829,183700,1787009050,32100,32100,32100,32100,0
|
|
20240829,183600,1787009050,32100,32100,32100,32100,0
|
|
20240829,183500,1787009050,32100,32100,32100,32100,0
|
|
20240829,183400,1787009050,32100,32100,32100,32100,0
|
|
20240829,183300,1787009050,32100,32100,32100,32100,0
|
|
20240829,183200,1787009050,32100,32100,32100,32100,0
|
|
20240829,183100,1787009050,32100,32100,32100,32100,0
|
|
20240829,183000,1787009050,32100,32100,32100,32100,0
|
|
20240829,182900,1787009050,32100,32100,32100,32100,0
|
|
20240829,182800,1787009050,32100,32100,32100,32100,0
|
|
20240829,182700,1787009050,32100,32100,32100,32100,0
|
|
20240829,182600,1787009050,32100,32100,32100,32100,0
|
|
20240829,182500,1787009050,32100,32100,32100,32100,0
|
|
20240829,182400,1787009050,32100,32100,32100,32100,0
|
|
20240829,182300,1787009050,32100,32100,32100,32100,0
|
|
20240829,182200,1787009050,32100,32100,32100,32100,0
|
|
20240829,182100,1787009050,32100,32100,32100,32100,3295
|
|
20240829,182000,1787009050,32100,32100,32100,32100,0
|
|
20240829,181900,1787009050,32100,32100,32100,32100,0
|
|
20240829,181800,1787009050,32100,32100,32100,32100,0
|
|
20240829,181700,1787009050,32100,32100,32100,32100,0
|
|
20240829,181600,1787009050,32100,32100,32100,32100,0
|
|
20240829,181500,1787009050,32100,32100,32100,32100,0
|
|
20240829,181400,1787009050,32100,32100,32100,32100,0
|
|
20240829,181300,1787009050,32100,32100,32100,32100,0
|
|
20240829,181200,1787009050,32100,32100,32100,32100,0
|
|
20240829,181100,1787009050,32100,32100,32100,32100,0
|
|
20240829,181000,1787009050,32100,32100,32100,32100,0
|
|
20240829,180900,1787009050,32100,32100,32100,32100,0
|
|
20240829,180800,1787009050,32100,32100,32100,32100,0
|
|
20240829,180700,1787009050,32100,32100,32100,32100,0
|
|
20240829,180600,1787009050,32100,32100,32100,32100,0
|
|
20240829,180500,1787009050,32100,32100,32100,32100,0
|
|
20240829,180400,1787009050,32100,32100,32100,32100,0
|
|
20240829,180300,1787009050,32100,32100,32100,32100,0
|
|
20240829,180200,1787009050,32100,32100,32100,32100,0
|
|
20240829,180100,1787009050,32100,32100,32100,32100,0
|
|
20240829,180000,1787009050,32100,32100,32100,32100,0
|
|
20240829,175900,1787009050,32100,32100,32100,32100,0
|
|
20240829,175800,1787009050,32100,32100,32100,32100,0
|
|
20240829,175700,1787009050,32100,32100,32100,32100,0
|
|
20240829,175600,1787009050,32100,32100,32100,32100,0
|
|
20240829,175500,1787009050,32100,32100,32100,32100,0
|
|
20240829,175400,1787009050,32100,32100,32100,32100,0
|
|
20240829,175300,1787009050,32100,32100,32100,32100,0
|
|
20240829,175200,1787009050,32100,32100,32100,32100,0
|
|
20240829,175100,1787009050,32100,32100,32100,32100,3295
|
|
20240829,175000,1787009050,32100,32100,32100,32100,0
|
|
20240829,174900,1787009050,32100,32100,32100,32100,0
|
|
20240829,174800,1787009050,32100,32100,32100,32100,0
|
|
20240829,174700,1787009050,32100,32100,32100,32100,0
|
|
20240829,174600,1787009050,32100,32100,32100,32100,0
|
|
20240829,174500,1787009050,32100,32100,32100,32100,0
|
|
20240829,174400,1787009050,32100,32100,32100,32100,0
|
|
20240829,174300,1787009050,32100,32100,32100,32100,0
|
|
20240829,174200,1787009050,32100,32100,32100,32100,0
|
|
20240829,174100,1787009050,32100,32100,32100,32100,0
|
|
20240829,174000,1787009050,32100,32100,32100,32100,0
|
|
20240829,173900,1787009050,32100,32100,32100,32100,0
|
|
20240829,173800,1787009050,32100,32100,32100,32100,0
|
|
20240829,173700,1787009050,32100,32100,32100,32100,0
|
|
20240829,173600,1787009050,32100,32100,32100,32100,0
|
|
20240829,173500,1787009050,32100,32100,32100,32100,0
|
|
20240829,173400,1787009050,32100,32100,32100,32100,0
|
|
20240829,173300,1787009050,32100,32100,32100,32100,0
|
|
20240829,173200,1787009050,32100,32100,32100,32100,0
|
|
20240829,173100,1787009050,32100,32100,32100,32100,0
|
|
20240829,173000,1787009050,32100,32100,32100,32100,0
|
|
20240829,172900,1787009050,32100,32100,32100,32100,0
|
|
20240829,172800,1787009050,32100,32100,32100,32100,0
|
|
20240829,172700,1787009050,32100,32100,32100,32100,0
|
|
20240829,172600,1787009050,32100,32100,32100,32100,0
|
|
20240829,172500,1787009050,32100,32100,32100,32100,0
|
|
20240829,172400,1787009050,32100,32100,32100,32100,0
|
|
20240829,172300,1787009050,32100,32100,32100,32100,0
|
|
20240829,172200,1787009050,32100,32100,32100,32100,0
|
|
20240829,172100,1787009050,32100,32100,32100,32100,3295
|
|
20240829,172000,1787009050,32100,32100,32100,32100,0
|
|
20240829,171900,1787009050,32100,32100,32100,32100,0
|
|
20240829,171800,1787009050,32100,32100,32100,32100,0
|
|
20240829,171700,1787009050,32100,32100,32100,32100,0
|
|
20240829,171600,1787009050,32100,32100,32100,32100,0
|
|
20240829,171500,1787009050,32100,32100,32100,32100,0
|
|
20240829,171400,1787009050,32100,32100,32100,32100,0
|
|
20240829,171300,1787009050,32100,32100,32100,32100,0
|
|
20240829,171200,1787009050,32100,32100,32100,32100,0
|
|
20240829,171100,1787009050,32100,32100,32100,32100,0
|
|
20240829,171000,1787009050,32100,32100,32100,32100,0
|
|
20240829,170900,1787009050,32100,32100,32100,32100,0
|
|
20240829,170800,1787009050,32100,32100,32100,32100,0
|
|
20240829,170700,1787009050,32100,32100,32100,32100,0
|
|
20240829,170600,1787009050,32100,32100,32100,32100,0
|
|
20240829,170500,1787009050,32100,32100,32100,32100,0
|
|
20240829,170400,1787009050,32100,32100,32100,32100,0
|
|
20240829,170300,1787009050,32100,32100,32100,32100,0
|
|
20240829,170200,1787009050,32100,32100,32100,32100,0
|
|
20240829,170100,1787009050,32100,32100,32100,32100,0
|
|
20240829,170000,1787009050,32100,32100,32100,32100,0
|
|
20240829,165900,1787009050,32100,32100,32100,32100,0
|
|
20240829,165800,1787009050,32100,32100,32100,32100,0
|
|
20240829,165700,1787009050,32100,32100,32100,32100,0
|
|
20240829,165600,1787009050,32100,32100,32100,32100,0
|
|
20240829,165500,1787009050,32100,32100,32100,32100,0
|
|
20240829,165400,1787009050,32100,32100,32100,32100,0
|
|
20240829,165300,1787009050,32100,32100,32100,32100,0
|
|
20240829,165200,1787009050,32100,32100,32100,32100,0
|
|
20240829,165100,1787009050,32100,32100,32100,32100,3295
|
|
20240829,165000,1787009050,32100,32100,32100,32100,0
|
|
20240829,164900,1787009050,32100,32100,32100,32100,0
|
|
20240829,164800,1787009050,32100,32100,32100,32100,0
|
|
20240829,164700,1787009050,32100,32100,32100,32100,0
|
|
20240829,164600,1787009050,32100,32100,32100,32100,0
|
|
20240829,164500,1787009050,32100,32100,32100,32100,0
|
|
20240829,164400,1787009050,32100,32100,32100,32100,0
|
|
20240829,164300,1787009050,32100,32100,32100,32100,0
|
|
20240829,164200,1787009050,32100,32100,32100,32100,0
|
|
20240829,164100,1787009050,32100,32100,32100,32100,0
|
|
20240829,164000,1787009050,32100,32100,32100,32100,0
|
|
20240829,163900,1787009050,32100,32100,32100,32100,0
|
|
20240829,163800,1787009050,32100,32100,32100,32100,0
|
|
20240829,163700,1787009050,32100,32100,32100,32100,0
|
|
20240829,163600,1787009050,32100,32100,32100,32100,0
|
|
20240829,163500,1787009050,32100,32100,32100,32100,0
|
|
20240829,163400,1787009050,32100,32100,32100,32100,0
|
|
20240829,163300,1787009050,32100,32100,32100,32100,0
|
|
20240829,163200,1787009050,32100,32100,32100,32100,0
|
|
20240829,163100,1787009050,32100,32100,32100,32100,0
|
|
20240829,163000,1787009050,32100,32100,32100,32100,0
|
|
20240829,162900,1787009050,32100,32100,32100,32100,0
|
|
20240829,162800,1787009050,32100,32100,32100,32100,0
|
|
20240829,162700,1787009050,32100,32100,32100,32100,0
|
|
20240829,162600,1787009050,32100,32100,32100,32100,0
|
|
20240829,162500,1787009050,32100,32100,32100,32100,0
|
|
20240829,162400,1787009050,32100,32100,32100,32100,0
|
|
20240829,162300,1787009050,32100,32100,32100,32100,0
|
|
20240829,162200,1787009050,32100,32100,32100,32100,0
|
|
20240829,162100,1787009050,32100,32100,32100,32100,3295
|
|
20240829,162000,1787009050,32100,32100,32100,32100,0
|
|
20240829,161900,1787009050,32100,32100,32100,32100,0
|
|
20240829,161800,1787009050,32100,32100,32100,32100,0
|
|
20240829,161700,1787009050,32100,32100,32100,32100,0
|
|
20240829,161600,1787009050,32100,32100,32100,32100,0
|
|
20240829,161500,1787009050,32100,32100,32100,32100,0
|
|
20240829,161400,1787009050,32100,32100,32100,32100,0
|
|
20240829,161300,1787009050,32100,32100,32100,32100,0
|
|
20240829,161200,1787009050,32100,32100,32100,32100,0
|
|
20240829,161100,1787009050,32100,32100,32100,32100,0
|
|
20240829,161000,1787009050,32100,32100,32100,32100,0
|
|
20240829,160900,1787009050,32100,32100,32100,32100,0
|
|
20240829,160800,1787009050,32100,32100,32100,32100,0
|
|
20240829,160700,1787009050,32100,32100,32100,32100,0
|
|
20240829,160600,1787009050,32100,32100,32100,32100,0
|
|
20240829,160500,1787009050,32100,32100,32100,32100,0
|
|
20240829,160400,1787009050,32100,32100,32100,32100,0
|
|
20240829,160300,1787009050,32100,32100,32100,32100,0
|
|
20240829,160200,1787009050,32100,32100,32100,32100,0
|
|
20240829,160100,1787009050,32100,32100,32100,32100,0
|
|
20240829,160000,1787009050,32100,32100,32100,32100,0
|
|
20240829,155900,1787009050,32100,32100,32100,32100,0
|
|
20240829,155800,1787009050,32100,32100,32100,32100,0
|
|
20240829,155700,1787009050,32100,32100,32100,32100,0
|
|
20240829,155600,1787009050,32100,32100,32100,32100,0
|
|
20240829,155500,1787009050,32100,32100,32100,32100,0
|
|
20240829,155400,1787009050,32100,32100,32100,32100,0
|
|
20240829,155300,1787009050,32100,32100,32100,32100,0
|
|
20240829,155200,1787009050,32100,32100,32100,32100,0
|
|
20240829,155100,1787009050,32100,32100,32100,32100,3295
|
|
20240829,155000,1787009050,32100,32100,32100,32100,0
|
|
20240829,154900,1787009050,32100,32100,32100,32100,0
|
|
20240829,154800,1787009050,32100,32100,32100,32100,0
|
|
20240829,154700,1787009050,32100,32100,32100,32100,0
|
|
20240829,154600,1787009050,32100,32100,32100,32100,0
|
|
20240829,154500,1787009050,32100,32100,32100,32100,0
|
|
20240829,154400,1787009050,32100,32100,32100,32100,0
|
|
20240829,154300,1787009050,32100,32100,32100,32100,0
|
|
20240829,154200,1787009050,32100,32100,32100,32100,0
|
|
20240829,154100,1787009050,32100,32100,32100,32100,0
|
|
20240829,154000,1787009050,32100,32100,32100,32100,0
|
|
20240829,153900,1787009050,32100,32100,32100,32100,0
|
|
20240829,153800,1787009050,32100,32100,32100,32100,0
|
|
20240829,153700,1787009050,32100,32100,32100,32100,0
|
|
20240829,153600,1787009050,32100,32100,32100,32100,0
|
|
20240829,153500,1787009050,32100,32100,32100,32100,0
|
|
20240829,153400,1787009050,32100,32100,32100,32100,0
|
|
20240829,153300,1787009050,32100,32100,32100,32100,0
|
|
20240829,153200,1787009050,32100,32100,32100,32100,0
|
|
20240829,153100,1787009050,32100,32100,32100,32100,0
|
|
20240829,153000,1787009050,32100,32100,32100,32100,3295
|
|
20240829,152900,1681239550,31900,31900,31900,31900,0
|
|
20240829,152800,1681239550,31900,31900,31900,31900,0
|
|
20240829,152700,1681239550,31900,31900,31900,31900,0
|
|
20240829,152600,1681239550,31900,31900,31900,31900,0
|
|
20240829,152500,1681239550,31900,31900,31900,31900,0
|
|
20240829,152400,1681239550,31900,31900,31900,31900,0
|
|
20240829,152300,1681239550,31900,31900,31900,31900,0
|
|
20240829,152200,1681239550,31900,31900,31900,31900,0
|
|
20240829,152100,1681239550,31900,31900,31900,31900,0
|
|
20240829,152000,1681239550,31900,31900,31900,31900,0
|
|
20240829,151900,1681239550,31900,31900,32000,31900,324
|
|
20240829,151800,1670899950,31950,31950,31950,31900,26
|
|
20240829,151700,1670069400,32000,32000,32000,32000,20
|
|
20240829,151600,1669429400,31900,32000,32000,31900,3
|
|
20240829,151500,1669333600,32000,31950,32000,31900,59
|
|
20240829,151400,1667448150,31950,31950,31950,31900,13
|
|
20240829,151300,1667032950,31950,31950,31950,31900,27
|
|
20240829,151200,1666170450,32000,31950,32000,31950,96
|
|
20240829,151100,1663102750,31950,31950,32000,31950,25
|
|
20240829,151000,1662303500,31950,31950,32000,31950,40
|
|
20240829,150900,1661025050,31950,31950,31950,31900,112
|
|
20240829,150800,1657446800,31950,31950,32000,31950,21
|
|
20240829,150700,1656775350,32000,31950,32000,31950,69
|
|
20240829,150600,1654570300,31950,31950,32000,31900,74
|
|
20240829,150500,1652205650,31950,31950,32000,31950,96
|
|
20240829,150400,1649137950,31950,31950,32000,31950,14
|
|
20240829,150300,1648690200,32000,31950,32000,31950,14
|
|
20240829,150200,1648242400,31950,32000,32000,31950,32
|
|
20240829,150100,1647218500,32000,32000,32050,32000,41
|
|
20240829,150000,1645906000,32000,32050,32050,31950,49
|
|
20240829,145900,1644338800,32000,32000,32050,31950,35
|
|
20240829,145800,1643219450,32000,31950,32100,31950,41
|
|
20240829,145700,1641906350,32100,32050,32100,31950,17
|
|
20240829,145600,1641361650,32000,32100,32100,31950,17
|
|
20240829,145500,1640816600,32050,32100,32100,31900,68
|
|
20240829,145400,1638635750,32050,32100,32100,32000,92
|
|
20240829,145300,1635685700,32050,32100,32100,32000,135
|
|
20240829,145200,1631354700,32050,32050,32050,32000,67
|
|
20240829,145100,1629207900,32000,32050,32050,32000,93
|
|
20240829,145000,1626227950,32050,32100,32100,31900,72
|
|
20240829,144900,1623921900,32050,32050,32050,31900,169
|
|
20240829,144800,1618520450,31900,32050,32100,31900,96
|
|
20240829,144700,1615445750,31950,32000,32050,31950,87
|
|
20240829,144600,1612661600,32000,32050,32050,31950,130
|
|
20240829,144500,1608498000,32000,32050,32150,32000,103
|
|
20240829,144400,1605196500,32050,32050,32150,32050,74
|
|
20240829,144300,1602823200,32050,32050,32050,32050,81
|
|
20240829,144200,1600227150,32050,32100,32150,32050,70
|
|
20240829,144100,1597980050,32150,32100,32150,32050,81
|
|
20240829,144000,1595377100,32050,32100,32150,32000,144
|
|
20240829,143900,1590752600,32150,32100,32150,32100,70
|
|
20240829,143800,1588504800,32050,32150,32150,32050,83
|
|
20240829,143700,1585836550,32200,32000,32200,32000,428
|
|
20240829,143600,1572125200,31950,32000,32000,31950,150
|
|
20240829,143500,1567325300,31950,31950,32000,31950,123
|
|
20240829,143400,1563390500,31950,32050,32050,31900,248
|
|
20240829,143300,1555463250,32000,32100,32100,32000,275
|
|
20240829,143200,1546646050,32100,32100,32100,32100,74
|
|
20240829,143100,1544270650,32100,32100,32100,32100,91
|
|
20240829,143000,1541349550,32100,32100,32100,32100,82
|
|
20240829,142900,1538717350,32100,32150,32150,32100,81
|
|
20240829,142800,1536115000,32150,32150,32200,32150,72
|
|
20240829,142700,1533797800,32150,32150,32150,32100,74
|
|
20240829,142600,1531418800,32150,32100,32150,32100,111
|
|
20240829,142500,1527851350,32100,32100,32100,32100,405
|
|
20240829,142400,1514850850,32100,32100,32100,32050,115
|
|
20240829,142300,1511159450,32100,32100,32100,32050,283
|
|
20240829,142200,1502075200,32050,32150,32250,32050,227
|
|
20240829,142100,1494774450,32150,32150,32200,32150,292
|
|
20240829,142000,1485384200,32150,32150,32200,32100,303
|
|
20240829,141900,1475634400,32150,32150,32200,32100,115
|
|
20240829,141800,1471939950,32150,32100,32200,32100,69
|
|
20240829,141700,1469720100,32200,32100,32200,32100,90
|
|
20240829,141600,1466822700,32100,32200,32200,32000,1704
|
|
20240829,141500,1412172600,32200,32250,32250,32150,64
|
|
20240829,141400,1410111800,32150,32200,32200,32150,133
|
|
20240829,141300,1405830650,32150,32250,32250,32150,100
|
|
20240829,141200,1402608050,32200,32250,32250,32150,128
|
|
20240829,141100,1398483900,32250,32150,32250,32150,36
|
|
20240829,141000,1397323300,32150,32250,32250,32150,160
|
|
20240829,140900,1392164000,32250,32250,32250,32150,94
|
|
20240829,140800,1389135500,32250,32200,32250,32150,140
|
|
20240829,140700,1384625350,32250,32200,32250,32150,84
|
|
20240829,140600,1381916550,32250,32250,32250,32200,202
|
|
20240829,140500,1375407650,32200,32250,32250,32200,105
|
|
20240829,140400,1372021550,32250,32250,32250,32250,84
|
|
20240829,140300,1369312550,32200,32250,32250,32200,62
|
|
20240829,140200,1367313250,32250,32200,32250,32150,77
|
|
20240829,140100,1364831600,32250,32150,32250,32150,236
|
|
20240829,140000,1357238600,32150,32250,32250,32150,93
|
|
20240829,135900,1354241600,32250,32250,32250,32250,107
|
|
20240829,135800,1350790850,32200,32250,32300,32200,66
|
|
20240829,135700,1348662350,32300,32250,32300,32200,141
|
|
20240829,135600,1344115500,32250,32300,32300,32250,133
|
|
20240829,135500,1339824750,32250,32300,32300,32250,290
|
|
20240829,135400,1330468250,32250,32250,32300,32250,635
|
|
20240829,135300,1309985650,32250,32150,32250,32150,1881
|
|
20240829,135200,1249375900,32200,32200,32250,32150,1481
|
|
20240829,135100,1201687650,32150,32150,32200,32150,260
|
|
20240829,135000,1193327250,32150,32200,32200,32000,97
|
|
20240829,134900,1190208950,32200,32200,32250,32200,1282
|
|
20240829,134800,1148926900,32200,32150,32250,32150,1584
|
|
20240829,134700,1097936250,32200,32050,32200,32050,1267
|
|
20240829,134600,1057249950,32100,32050,32100,32050,269
|
|
20240829,134500,1048626700,32050,31950,32050,31950,536
|
|
20240829,134400,1031484850,31950,31950,31950,31900,75
|
|
20240829,134300,1029088850,31950,31950,31950,31950,15
|
|
20240829,134200,1028609600,31950,31950,31950,31950,8
|
|
20240829,134100,1028354000,31950,31950,31950,31950,16
|
|
20240829,134000,1027842800,31950,31950,31950,31950,9
|
|
20240829,133900,1027555250,31950,31950,31950,31950,2
|
|
20240829,133800,1027491350,31950,31950,31950,31950,19
|
|
20240829,133700,1026884300,31950,31950,31950,31900,204
|
|
20240829,133600,1020376500,31950,31950,31950,31950,18
|
|
20240829,133500,1019801400,31950,32000,32000,31950,13
|
|
20240829,133400,1019385600,32000,32000,32000,32000,11
|
|
20240829,133300,1019033600,31950,31950,31950,31950,10
|
|
20240829,133200,1018714100,31950,31950,31950,31950,8
|
|
20240829,133100,1018458500,31950,31950,31950,31950,16
|
|
20240829,133000,1017947300,31950,31950,31950,31950,7
|
|
20240829,132900,1017723650,31950,31950,31950,31950,5
|
|
20240829,132800,1017563900,31950,31950,31950,31950,19
|
|
20240829,132700,1016956850,31950,31900,31950,31900,5
|
|
20240829,132600,1016797250,31950,31950,31950,31900,17
|
|
20240829,132500,1016254200,31900,31950,31950,31900,21
|
|
20240829,132400,1015584050,31950,31900,31950,31900,118
|
|
20240829,132300,1011819050,31950,31950,31950,31950,37
|
|
20240829,132200,1010636900,31950,31950,31950,31950,8
|
|
20240829,132100,1010381300,31950,31950,31950,31950,14
|
|
20240829,132000,1009934000,31950,31950,31950,31900,54
|
|
20240829,131900,1008210950,31950,31900,32000,31900,26
|
|
20240829,131800,1007380150,31950,31900,31950,31900,287
|
|
20240829,131700,998212500,31900,31950,31950,31900,17
|
|
20240829,131600,997669950,31950,31950,31950,31900,918
|
|
20240829,131500,968384750,31950,31800,31950,31800,390
|
|
20240829,131400,955957150,31800,31800,31800,31800,19
|
|
20240829,131300,955352950,31800,31800,31800,31800,5
|
|
20240829,131200,955193950,31800,31800,31800,31800,28
|
|
20240829,131100,954303550,31800,31800,31800,31800,5
|
|
20240829,131000,954144550,31800,31800,31800,31800,10
|
|
20240829,130900,953826550,31800,31800,31800,31800,13
|
|
20240829,130800,953413150,31800,31750,31800,31750,17
|
|
20240829,130700,952873050,31800,31800,31800,31800,16
|
|
20240829,130600,952364250,31750,31800,31800,31750,39
|
|
20240829,130500,951125550,31750,31800,31800,31750,10
|
|
20240829,130400,950807850,31800,31800,31850,31750,70
|
|
20240829,130300,948582550,31800,31800,31850,31800,95
|
|
20240829,130200,945561450,31800,31800,31800,31750,29
|
|
20240829,130100,944639750,31800,31800,31800,31800,4
|
|
20240829,130000,944512550,31800,31800,31800,31800,9
|
|
20240829,125900,944226350,31750,31750,31750,31700,81
|
|
20240829,125800,941654800,31700,31700,31700,31700,15
|
|
20240829,125700,941179300,31700,31700,31700,31700,96
|
|
20240829,125600,938136100,31700,31700,31700,31700,1
|
|
20240829,125500,938104400,31700,31750,31750,31700,41
|
|
20240829,125400,936802750,31700,31750,31750,31700,5
|
|
20240829,125300,936644150,31750,31750,31750,31750,23
|
|
20240829,125200,935913900,31700,31750,31750,31700,4
|
|
20240829,125100,935787000,31700,31700,31700,31700,0
|
|
20240829,125000,935787000,31700,31800,31800,31700,2874
|
|
20240829,124900,844565600,31800,31800,31800,31800,3
|
|
20240829,124800,844470200,31800,31800,31800,31800,0
|
|
20240829,124700,844470200,31800,31800,31850,31800,17
|
|
20240829,124600,843929550,31850,31800,31850,31800,35
|
|
20240829,124500,842816400,31800,31800,31800,31800,4
|
|
20240829,124400,842689200,31850,31800,31850,31800,3
|
|
20240829,124300,842593750,31800,31800,31800,31800,0
|
|
20240829,124200,842593750,31800,31800,31800,31800,1
|
|
20240829,124100,842561950,31800,31800,31800,31800,12
|
|
20240829,124000,842180350,31800,31800,31800,31800,3
|
|
20240829,123900,842084950,31800,31800,31800,31800,2
|
|
20240829,123800,842021350,31800,31800,31800,31800,0
|
|
20240829,123700,842021350,31800,31800,31800,31800,3
|
|
20240829,123600,841925950,31850,31850,31850,31850,34
|
|
20240829,123500,840843050,31850,31850,31850,31850,32
|
|
20240829,123400,839823850,31850,31850,31850,31850,53
|
|
20240829,123300,838135800,31850,31850,31850,31850,23
|
|
20240829,123200,837403250,31850,31850,31850,31850,142
|
|
20240829,123100,832880550,31850,31850,31850,31850,139
|
|
20240829,123000,828453400,31800,31800,31800,31800,2
|
|
20240829,122900,828389800,31800,31800,31800,31800,0
|
|
20240829,122800,828389800,31800,31850,31850,31800,24
|
|
20240829,122700,827626550,31850,31850,31850,31850,6
|
|
20240829,122600,827435450,31850,31850,31850,31850,236
|
|
20240829,122500,819918850,31850,31850,31850,31850,2
|
|
20240829,122400,819855150,31850,31850,31850,31850,0
|
|
20240829,122300,819855150,31850,31900,31900,31850,443
|
|
20240829,122200,805745550,31900,31900,31900,31900,7
|
|
20240829,122100,805522250,31900,31900,31900,31900,19
|
|
20240829,122000,804916150,31900,31900,31950,31900,9
|
|
20240829,121900,804629000,31900,31900,31900,31900,0
|
|
20240829,121800,804629000,31900,31900,31900,31900,2
|
|
20240829,121700,804565200,31900,31900,31900,31900,1
|
|
20240829,121600,804533300,31900,31950,31950,31900,100
|
|
20240829,121500,801342700,31950,31950,31950,31900,84
|
|
20240829,121400,798659050,31950,31900,31950,31900,17
|
|
20240829,121300,798115950,31900,31900,31900,31900,12
|
|
20240829,121200,797733150,31900,31850,31900,31850,11
|
|
20240829,121100,797382300,31850,31900,31900,31850,9
|
|
20240829,121000,797095300,31900,31950,31950,31900,57
|
|
20240829,120900,795276500,31950,31950,31950,31950,20
|
|
20240829,120800,794637500,31900,31850,31900,31850,65
|
|
20240829,120700,792564100,31900,31900,31900,31900,11
|
|
20240829,120600,792213200,31850,31850,31850,31850,3
|
|
20240829,120500,792117650,31850,31850,31850,31850,2
|
|
20240829,120400,792053950,31850,31850,31850,31850,0
|
|
20240829,120300,792053950,31850,31900,31900,31850,9
|
|
20240829,120200,791767000,31900,31900,31900,31900,30
|
|
20240829,120100,790810000,31900,31900,31900,31900,2
|
|
20240829,120000,790746200,31900,31900,31900,31900,2
|
|
20240829,115900,790682400,31900,31900,31900,31900,0
|
|
20240829,115800,790682400,31900,31900,31900,31900,23
|
|
20240829,115700,789948700,31900,31900,31900,31900,0
|
|
20240829,115600,789948700,31900,31900,31900,31900,3
|
|
20240829,115500,789853000,31900,31900,31900,31900,3
|
|
20240829,115400,789757300,31900,31900,31900,31900,10
|
|
20240829,115300,789438300,31950,31900,31950,31900,15
|
|
20240829,115200,788959150,31900,31900,31900,31900,0
|
|
20240829,115100,788959150,31900,31850,31900,31850,2
|
|
20240829,115000,788895400,31900,31850,31900,31850,26
|
|
20240829,114900,788066050,31850,31900,31900,31850,54
|
|
20240829,114800,786343650,31850,31850,31850,31850,3
|
|
20240829,114700,786248100,31850,31900,31900,31850,34
|
|
20240829,114600,785163650,31850,31800,31850,31800,205
|
|
20240829,114500,778635750,31850,31850,31850,31850,85
|
|
20240829,114400,775928500,31850,31850,31850,31850,2
|
|
20240829,114300,775864800,31850,31850,31850,31850,2
|
|
20240829,114200,775801100,31850,31850,31850,31850,0
|
|
20240829,114100,775801100,31850,31850,31850,31850,103
|
|
20240829,114000,772520550,31850,31850,31850,31850,38
|
|
20240829,113900,771310250,31850,31850,31850,31800,23
|
|
20240829,113800,770577750,31800,31800,31800,31800,22
|
|
20240829,113700,769878150,31800,31800,31800,31800,15
|
|
20240829,113600,769401150,31800,31800,31800,31800,2
|
|
20240829,113500,769337550,31800,31800,31800,31800,0
|
|
20240829,113400,769337550,31800,31900,31900,31800,22
|
|
20240829,113300,768637850,31850,31800,31850,31800,3
|
|
20240829,113200,768542350,31850,31850,31850,31850,0
|
|
20240829,113100,768542350,31850,31800,31850,31800,3
|
|
20240829,113000,768446850,31900,31850,31900,31850,18
|
|
20240829,112900,767872700,31800,31800,31800,31800,2
|
|
20240829,112800,767809100,31800,31850,31850,31800,112
|
|
20240829,112700,764246550,31900,31900,31900,31900,1
|
|
20240829,112600,764214650,31850,31850,31850,31850,22
|
|
20240829,112500,763513950,31850,31850,31850,31850,0
|
|
20240829,112400,763513950,31850,31850,31850,31850,9
|
|
20240829,112300,763227300,31850,31850,31850,31850,1
|
|
20240829,112200,763195450,31850,31850,31850,31850,2
|
|
20240829,112100,763131750,31850,31850,31850,31850,17
|
|
20240829,112000,762590300,31850,31850,31850,31850,0
|
|
20240829,111900,762590300,31850,31850,31850,31850,3
|
|
20240829,111800,762494750,31850,31850,31850,31850,77
|
|
20240829,111700,760042300,31800,31800,31800,31800,2
|
|
20240829,111600,759978700,31850,31900,31900,31850,27
|
|
20240829,111500,759118700,31850,31850,31850,31850,6
|
|
20240829,111400,758927600,31850,31850,31850,31850,12
|
|
20240829,111300,758545400,31850,31800,31850,31800,31
|
|
20240829,111200,757559550,31800,31850,31850,31800,17
|
|
20240829,111100,757018200,31850,31800,31850,31800,25
|
|
20240829,111000,756222700,31900,31900,31900,31900,2
|
|
20240829,110900,756158900,31800,31800,31800,31800,30
|
|
20240829,110800,755204900,31800,31850,31850,31800,37
|
|
20240829,110700,754027000,31950,31850,31950,31850,87
|
|
20240829,110600,751255850,31850,31900,31900,31850,58
|
|
20240829,110500,749408500,32000,31850,32000,31850,123
|
|
20240829,110400,745485950,31850,31850,31850,31850,49
|
|
20240829,110300,743925300,31850,31850,31850,31850,49
|
|
20240829,110200,742364650,31850,31850,31950,31850,112
|
|
20240829,110100,738793250,31850,31900,31950,31850,119
|
|
20240829,110000,734999000,32000,31900,32000,31900,172
|
|
20240829,105900,729512050,31900,31900,31900,31900,71
|
|
20240829,105800,727247150,31950,31950,31950,31900,1169
|
|
20240829,105700,689901900,31950,31950,31950,31950,709
|
|
20240829,105600,667249350,32000,31950,32000,31950,51
|
|
20240829,105500,665619850,31950,32000,32000,31950,334
|
|
20240829,105400,654933600,32000,32000,32000,32000,301
|
|
20240829,105300,645301600,32000,32000,32000,32000,37
|
|
20240829,105200,644117600,32000,32000,32000,32000,3
|
|
20240829,105100,644021600,32000,32000,32000,32000,311
|
|
20240829,105000,634069600,31950,32000,32000,31950,52
|
|
20240829,104900,632405700,31950,31950,31950,31950,33
|
|
20240829,104800,631351350,32000,32000,32000,32000,1
|
|
20240829,104700,631319350,31950,31950,31950,31950,2
|
|
20240829,104600,631255450,31950,31950,31950,31950,87
|
|
20240829,104500,628475800,31950,31950,32000,31950,81
|
|
20240829,104400,625887600,31950,31950,31950,31950,3
|
|
20240829,104300,625791750,32000,32000,32000,32000,0
|
|
20240829,104200,625791750,32000,31950,32000,31950,7
|
|
20240829,104100,625567850,31950,31950,31950,31950,151
|
|
20240829,104000,620743400,31900,31900,31950,31900,8
|
|
20240829,103900,620487950,31900,31900,31950,31900,3
|
|
20240829,103800,620392200,31900,31900,31900,31900,1
|
|
20240829,103700,620360300,31900,31900,31900,31900,36
|
|
20240829,103600,619211900,31900,31900,31900,31900,188
|
|
20240829,103500,613214700,31900,31900,31900,31900,19
|
|
20240829,103400,612608600,31900,31900,31900,31900,25
|
|
20240829,103300,611811100,31900,31950,31950,31900,37
|
|
20240829,103200,610630350,31900,32000,32000,31900,22
|
|
20240829,103100,609928350,32000,32000,32000,32000,0
|
|
20240829,103000,609928350,32000,31900,32000,31900,4
|
|
20240829,102900,609800550,31900,31900,31900,31900,0
|
|
20240829,102800,609800550,31900,31900,31900,31900,2
|
|
20240829,102700,609736750,31900,31900,31900,31900,3
|
|
20240829,102600,609641050,31950,31950,31950,31950,394
|
|
20240829,102500,597052750,31950,32000,32000,31950,16
|
|
20240829,102400,596541500,31950,31950,31950,31950,252
|
|
20240829,102300,588490100,31950,32000,32000,31950,4
|
|
20240829,102200,588362250,32000,32000,32000,32000,19
|
|
20240829,102100,587754250,32000,32000,32000,32000,0
|
|
20240829,102000,587754250,32000,32000,32000,31950,13
|
|
20240829,101900,587338750,32000,32000,32000,32000,83
|
|
20240829,101800,584682750,31950,31950,31950,31950,3
|
|
20240829,101700,584586900,32000,31950,32000,31950,44
|
|
20240829,101600,583179050,31950,32000,32000,31950,6
|
|
20240829,101500,582987100,32000,32000,32000,32000,105
|
|
20240829,101400,579627100,32000,32000,32000,32000,3
|
|
20240829,101300,579531100,32000,32000,32000,32000,1
|
|
20240829,101200,579499100,32000,32000,32000,32000,21
|
|
20240829,101100,578827100,32000,32000,32000,32000,162
|
|
20240829,101000,573643100,32100,32100,32100,32100,11
|
|
20240829,100900,573290000,32100,32100,32100,32100,0
|
|
20240829,100800,573290000,32100,32100,32100,32000,22
|
|
20240829,100700,572584800,32100,32100,32100,32100,21
|
|
20240829,100600,571910700,32100,32100,32100,32100,101
|
|
20240829,100500,568668600,32000,32100,32100,32000,160
|
|
20240829,100400,563548500,32100,32100,32100,32100,1
|
|
20240829,100300,563516400,32100,32100,32100,32100,0
|
|
20240829,100200,563516400,32100,32000,32100,32000,167
|
|
20240829,100100,558165400,32000,32000,32000,32000,1
|
|
20240829,100000,558133400,32000,32000,32000,31950,5
|
|
20240829,095900,557973450,32000,32000,32000,32000,31
|
|
20240829,095800,556981450,32000,31950,32000,31950,141
|
|
20240829,095700,552476400,31950,31900,31950,31900,3
|
|
20240829,095600,552380600,31900,31900,31900,31900,0
|
|
20240829,095500,552380600,31900,31900,31900,31900,48
|
|
20240829,095400,550849400,31900,31850,31900,31850,198
|
|
20240829,095300,544535200,31850,31950,31950,31850,203
|
|
20240829,095200,538056450,31950,31950,31950,31950,20
|
|
20240829,095100,537417450,31950,32000,32000,31950,32
|
|
20240829,095000,536394950,32000,32000,32000,32000,2
|
|
20240829,094900,536330950,32000,32000,32000,32000,99
|
|
20240829,094800,533162950,32000,32000,32000,32000,124
|
|
20240829,094700,529194950,32000,32000,32000,32000,89
|
|
20240829,094600,526346950,32000,32000,32000,32000,66
|
|
20240829,094500,524234950,32000,32100,32100,32000,177
|
|
20240829,094400,518570200,31950,31950,31950,31950,155
|
|
20240829,094300,513617950,31950,31950,31950,31900,38
|
|
20240829,094200,512405350,31950,31950,31950,31950,21
|
|
20240829,094100,511734400,31950,31950,31950,31950,32
|
|
20240829,094000,510712000,31950,31950,31950,31950,198
|
|
20240829,093900,504385900,31950,32000,32000,31950,115
|
|
20240829,093800,500709050,32000,32000,32000,32000,243
|
|
20240829,093700,492933050,32100,32100,32100,32100,53
|
|
20240829,093600,491231750,32000,32000,32000,32000,40
|
|
20240829,093500,489951750,32200,31850,32200,31850,2891
|
|
20240829,093400,397448700,31800,32000,32000,31800,1415
|
|
20240829,093300,352306800,31950,32000,32000,31950,1002
|
|
20240829,093200,320247950,32100,32050,32100,32000,123
|
|
20240829,093100,316310350,32000,31950,32000,31950,1292
|
|
20240829,093000,274980200,31900,31850,31900,31850,243
|
|
20240829,092900,267234100,31800,31800,31800,31800,6
|
|
20240829,092800,267043300,31800,31750,31850,31750,1065
|
|
20240829,092700,233142000,31700,31750,31800,31700,108
|
|
20240829,092600,229713200,31800,31800,31800,31800,1
|
|
20240829,092500,229681400,31750,31750,31750,31750,1
|
|
20240829,092400,229649650,31700,31700,31700,31700,294
|
|
20240829,092300,220329850,31700,31700,31750,31700,266
|
|
20240829,092200,211890850,31700,31850,31850,31700,452
|
|
20240829,092100,197532750,31850,31850,31850,31850,30
|
|
20240829,092000,196577250,31850,31850,31850,31850,151
|
|
20240829,091900,191767900,31900,31900,31900,31900,51
|
|
20240829,091800,190141000,31900,31900,31900,31900,40
|
|
20240829,091700,188865000,31900,31850,31900,31850,211
|
|
20240829,091600,182144150,31900,31800,31900,31800,33
|
|
20240829,091500,181092050,31850,31850,31850,31800,121
|
|
20240829,091400,177239700,31850,31950,31950,31850,731
|
|
20240829,091300,153891050,32000,31900,32050,31900,1350
|
|
20240829,091200,110689950,31850,31850,31850,31850,23
|
|
20240829,091100,109957400,31800,31750,31900,31750,332
|
|
20240829,091000,99399400,31750,31800,31800,31750,122
|
|
20240829,090900,95525800,31800,31750,31800,31750,167
|
|
20240829,090800,90223450,31700,31800,31800,31700,168
|
|
20240829,090700,84886500,31800,31800,31800,31750,452
|
|
20240829,090600,70528950,31800,31850,31850,31800,133
|
|
20240829,090500,66294550,31800,31800,31800,31750,335
|
|
20240829,090400,55641800,31800,31750,31800,31750,100
|
|
20240829,090300,52464550,31750,31800,31800,31750,167
|
|
20240829,090200,47161750,31750,31750,31750,31750,536
|
|
20240829,090100,30143750,31750,31950,31950,31750,259
|
|
20240829,090000,21918500,32000,32000,32000,31750,685
|