723 lines
39 KiB
CSV
723 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,210000,28254043700,28250,28250,28250,28250,12339
|
|
20240802,205900,28254043700,28250,28250,28250,28250,0
|
|
20240802,205800,28254043700,28250,28250,28250,28250,0
|
|
20240802,205700,28254043700,28250,28250,28250,28250,0
|
|
20240802,205600,28254043700,28250,28250,28250,28250,0
|
|
20240802,205500,28254043700,28250,28250,28250,28250,0
|
|
20240802,205400,28254043700,28250,28250,28250,28250,0
|
|
20240802,205300,28254043700,28250,28250,28250,28250,0
|
|
20240802,205200,28254043700,28250,28250,28250,28250,0
|
|
20240802,205100,28254043700,28250,28250,28250,28250,0
|
|
20240802,205000,28254043700,28250,28250,28250,28250,0
|
|
20240802,204900,28254043700,28250,28250,28250,28250,0
|
|
20240802,204800,28254043700,28250,28250,28250,28250,0
|
|
20240802,204700,28254043700,28250,28250,28250,28250,0
|
|
20240802,204600,28254043700,28250,28250,28250,28250,0
|
|
20240802,204500,28254043700,28250,28250,28250,28250,0
|
|
20240802,204400,28254043700,28250,28250,28250,28250,0
|
|
20240802,204300,28254043700,28250,28250,28250,28250,0
|
|
20240802,204200,28254043700,28250,28250,28250,28250,0
|
|
20240802,204100,28254043700,28250,28250,28250,28250,0
|
|
20240802,204000,28254043700,28250,28250,28250,28250,0
|
|
20240802,203900,28254043700,28250,28250,28250,28250,0
|
|
20240802,203800,28254043700,28250,28250,28250,28250,0
|
|
20240802,203700,28254043700,28250,28250,28250,28250,0
|
|
20240802,203600,28254043700,28250,28250,28250,28250,0
|
|
20240802,203500,28254043700,28250,28250,28250,28250,0
|
|
20240802,203400,28254043700,28250,28250,28250,28250,0
|
|
20240802,203300,28254043700,28250,28250,28250,28250,0
|
|
20240802,203200,28254043700,28250,28250,28250,28250,0
|
|
20240802,203100,28254043700,28250,28250,28250,28250,0
|
|
20240802,203000,28254043700,28250,28250,28250,28250,12339
|
|
20240802,202900,28254043700,28250,28250,28250,28250,0
|
|
20240802,202800,28254043700,28250,28250,28250,28250,0
|
|
20240802,202700,28254043700,28250,28250,28250,28250,0
|
|
20240802,202600,28254043700,28250,28250,28250,28250,0
|
|
20240802,202500,28254043700,28250,28250,28250,28250,0
|
|
20240802,202400,28254043700,28250,28250,28250,28250,0
|
|
20240802,202300,28254043700,28250,28250,28250,28250,0
|
|
20240802,202200,28254043700,28250,28250,28250,28250,0
|
|
20240802,202100,28254043700,28250,28250,28250,28250,0
|
|
20240802,202000,28254043700,28250,28250,28250,28250,0
|
|
20240802,201900,28254043700,28250,28250,28250,28250,0
|
|
20240802,201800,28254043700,28250,28250,28250,28250,0
|
|
20240802,201700,28254043700,28250,28250,28250,28250,0
|
|
20240802,201600,28254043700,28250,28250,28250,28250,0
|
|
20240802,201500,28254043700,28250,28250,28250,28250,0
|
|
20240802,201400,28254043700,28250,28250,28250,28250,0
|
|
20240802,201300,28254043700,28250,28250,28250,28250,0
|
|
20240802,201200,28254043700,28250,28250,28250,28250,0
|
|
20240802,201100,28254043700,28250,28250,28250,28250,0
|
|
20240802,201000,28254043700,28250,28250,28250,28250,0
|
|
20240802,200900,28254043700,28250,28250,28250,28250,0
|
|
20240802,200800,28254043700,28250,28250,28250,28250,0
|
|
20240802,200700,28254043700,28250,28250,28250,28250,0
|
|
20240802,200600,28254043700,28250,28250,28250,28250,0
|
|
20240802,200500,28254043700,28250,28250,28250,28250,0
|
|
20240802,200400,28254043700,28250,28250,28250,28250,0
|
|
20240802,200300,28254043700,28250,28250,28250,28250,0
|
|
20240802,200200,28254043700,28250,28250,28250,28250,0
|
|
20240802,200100,28254043700,28250,28250,28250,28250,0
|
|
20240802,200000,28254043700,28250,28250,28250,28250,12339
|
|
20240802,195900,28254043700,28250,28250,28250,28250,0
|
|
20240802,195800,28254043700,28250,28250,28250,28250,0
|
|
20240802,195700,28254043700,28250,28250,28250,28250,0
|
|
20240802,195600,28254043700,28250,28250,28250,28250,0
|
|
20240802,195500,28254043700,28250,28250,28250,28250,0
|
|
20240802,195400,28254043700,28250,28250,28250,28250,0
|
|
20240802,195300,28254043700,28250,28250,28250,28250,0
|
|
20240802,195200,28254043700,28250,28250,28250,28250,0
|
|
20240802,195100,28254043700,28250,28250,28250,28250,0
|
|
20240802,195000,28254043700,28250,28250,28250,28250,0
|
|
20240802,194900,28254043700,28250,28250,28250,28250,0
|
|
20240802,194800,28254043700,28250,28250,28250,28250,0
|
|
20240802,194700,28254043700,28250,28250,28250,28250,0
|
|
20240802,194600,28254043700,28250,28250,28250,28250,0
|
|
20240802,194500,28254043700,28250,28250,28250,28250,0
|
|
20240802,194400,28254043700,28250,28250,28250,28250,0
|
|
20240802,194300,28254043700,28250,28250,28250,28250,0
|
|
20240802,194200,28254043700,28250,28250,28250,28250,0
|
|
20240802,194100,28254043700,28250,28250,28250,28250,0
|
|
20240802,194000,28254043700,28250,28250,28250,28250,0
|
|
20240802,193900,28254043700,28250,28250,28250,28250,0
|
|
20240802,193800,28254043700,28250,28250,28250,28250,0
|
|
20240802,193700,28254043700,28250,28250,28250,28250,0
|
|
20240802,193600,28254043700,28250,28250,28250,28250,0
|
|
20240802,193500,28254043700,28250,28250,28250,28250,0
|
|
20240802,193400,28254043700,28250,28250,28250,28250,0
|
|
20240802,193300,28254043700,28250,28250,28250,28250,0
|
|
20240802,193200,28254043700,28250,28250,28250,28250,0
|
|
20240802,193100,28254043700,28250,28250,28250,28250,0
|
|
20240802,193000,28254043700,28250,28250,28250,28250,12339
|
|
20240802,192900,28254043700,28250,28250,28250,28250,0
|
|
20240802,192800,28254043700,28250,28250,28250,28250,0
|
|
20240802,192700,28254043700,28250,28250,28250,28250,0
|
|
20240802,192600,28254043700,28250,28250,28250,28250,0
|
|
20240802,192500,28254043700,28250,28250,28250,28250,0
|
|
20240802,192400,28254043700,28250,28250,28250,28250,0
|
|
20240802,192300,28254043700,28250,28250,28250,28250,0
|
|
20240802,192200,28254043700,28250,28250,28250,28250,0
|
|
20240802,192100,28254043700,28250,28250,28250,28250,0
|
|
20240802,192000,28254043700,28250,28250,28250,28250,0
|
|
20240802,191900,28254043700,28250,28250,28250,28250,0
|
|
20240802,191800,28254043700,28250,28250,28250,28250,0
|
|
20240802,191700,28254043700,28250,28250,28250,28250,0
|
|
20240802,191600,28254043700,28250,28250,28250,28250,0
|
|
20240802,191500,28254043700,28250,28250,28250,28250,0
|
|
20240802,191400,28254043700,28250,28250,28250,28250,0
|
|
20240802,191300,28254043700,28250,28250,28250,28250,0
|
|
20240802,191200,28254043700,28250,28250,28250,28250,0
|
|
20240802,191100,28254043700,28250,28250,28250,28250,0
|
|
20240802,191000,28254043700,28250,28250,28250,28250,0
|
|
20240802,190900,28254043700,28250,28250,28250,28250,0
|
|
20240802,190800,28254043700,28250,28250,28250,28250,0
|
|
20240802,190700,28254043700,28250,28250,28250,28250,0
|
|
20240802,190600,28254043700,28250,28250,28250,28250,0
|
|
20240802,190500,28254043700,28250,28250,28250,28250,0
|
|
20240802,190400,28254043700,28250,28250,28250,28250,0
|
|
20240802,190300,28254043700,28250,28250,28250,28250,0
|
|
20240802,190200,28254043700,28250,28250,28250,28250,0
|
|
20240802,190100,28254043700,28250,28250,28250,28250,0
|
|
20240802,190000,28254043700,28250,28250,28250,28250,12339
|
|
20240802,185900,28254043700,28250,28250,28250,28250,0
|
|
20240802,185800,28254043700,28250,28250,28250,28250,0
|
|
20240802,185700,28254043700,28250,28250,28250,28250,0
|
|
20240802,185600,28254043700,28250,28250,28250,28250,0
|
|
20240802,185500,28254043700,28250,28250,28250,28250,0
|
|
20240802,185400,28254043700,28250,28250,28250,28250,0
|
|
20240802,185300,28254043700,28250,28250,28250,28250,0
|
|
20240802,185200,28254043700,28250,28250,28250,28250,0
|
|
20240802,185100,28254043700,28250,28250,28250,28250,0
|
|
20240802,185000,28254043700,28250,28250,28250,28250,0
|
|
20240802,184900,28254043700,28250,28250,28250,28250,0
|
|
20240802,184800,28254043700,28250,28250,28250,28250,0
|
|
20240802,184700,28254043700,28250,28250,28250,28250,0
|
|
20240802,184600,28254043700,28250,28250,28250,28250,0
|
|
20240802,184500,28254043700,28250,28250,28250,28250,0
|
|
20240802,184400,28254043700,28250,28250,28250,28250,0
|
|
20240802,184300,28254043700,28250,28250,28250,28250,0
|
|
20240802,184200,28254043700,28250,28250,28250,28250,0
|
|
20240802,184100,28254043700,28250,28250,28250,28250,0
|
|
20240802,184000,28254043700,28250,28250,28250,28250,0
|
|
20240802,183900,28254043700,28250,28250,28250,28250,0
|
|
20240802,183800,28254043700,28250,28250,28250,28250,0
|
|
20240802,183700,28254043700,28250,28250,28250,28250,0
|
|
20240802,183600,28254043700,28250,28250,28250,28250,0
|
|
20240802,183500,28254043700,28250,28250,28250,28250,0
|
|
20240802,183400,28254043700,28250,28250,28250,28250,0
|
|
20240802,183300,28254043700,28250,28250,28250,28250,0
|
|
20240802,183200,28254043700,28250,28250,28250,28250,0
|
|
20240802,183100,28254043700,28250,28250,28250,28250,0
|
|
20240802,183000,28254043700,28250,28250,28250,28250,12339
|
|
20240802,182900,28254043700,28250,28250,28250,28250,0
|
|
20240802,182800,28254043700,28250,28250,28250,28250,0
|
|
20240802,182700,28254043700,28250,28250,28250,28250,0
|
|
20240802,182600,28254043700,28250,28250,28250,28250,0
|
|
20240802,182500,28254043700,28250,28250,28250,28250,0
|
|
20240802,182400,28254043700,28250,28250,28250,28250,0
|
|
20240802,182300,28254043700,28250,28250,28250,28250,0
|
|
20240802,182200,28254043700,28250,28250,28250,28250,0
|
|
20240802,182100,28254043700,28250,28250,28250,28250,0
|
|
20240802,182000,28254043700,28250,28250,28250,28250,0
|
|
20240802,181900,28254043700,28250,28250,28250,28250,0
|
|
20240802,181800,28254043700,28250,28250,28250,28250,0
|
|
20240802,181700,28254043700,28250,28250,28250,28250,0
|
|
20240802,181600,28254043700,28250,28250,28250,28250,0
|
|
20240802,181500,28254043700,28250,28250,28250,28250,0
|
|
20240802,181400,28254043700,28250,28250,28250,28250,0
|
|
20240802,181300,28254043700,28250,28250,28250,28250,0
|
|
20240802,181200,28254043700,28250,28250,28250,28250,0
|
|
20240802,181100,28254043700,28250,28250,28250,28250,0
|
|
20240802,181000,28254043700,28250,28250,28250,28250,0
|
|
20240802,180900,28254043700,28250,28250,28250,28250,0
|
|
20240802,180800,28254043700,28250,28250,28250,28250,0
|
|
20240802,180700,28254043700,28250,28250,28250,28250,0
|
|
20240802,180600,28254043700,28250,28250,28250,28250,0
|
|
20240802,180500,28254043700,28250,28250,28250,28250,0
|
|
20240802,180400,28254043700,28250,28250,28250,28250,0
|
|
20240802,180300,28254043700,28250,28250,28250,28250,0
|
|
20240802,180200,28254043700,28250,28250,28250,28250,0
|
|
20240802,180100,28254043700,28250,28250,28250,28250,0
|
|
20240802,180000,28254043700,28250,28250,28250,28250,12339
|
|
20240802,175900,28254043700,28250,28250,28250,28250,0
|
|
20240802,175800,28254043700,28250,28250,28250,28250,0
|
|
20240802,175700,28254043700,28250,28250,28250,28250,0
|
|
20240802,175600,28254043700,28250,28250,28250,28250,0
|
|
20240802,175500,28254043700,28250,28250,28250,28250,0
|
|
20240802,175400,28254043700,28250,28250,28250,28250,0
|
|
20240802,175300,28254043700,28250,28250,28250,28250,0
|
|
20240802,175200,28254043700,28250,28250,28250,28250,0
|
|
20240802,175100,28254043700,28250,28250,28250,28250,0
|
|
20240802,175000,28254043700,28250,28250,28250,28250,0
|
|
20240802,174900,28254043700,28250,28250,28250,28250,0
|
|
20240802,174800,28254043700,28250,28250,28250,28250,0
|
|
20240802,174700,28254043700,28250,28250,28250,28250,0
|
|
20240802,174600,28254043700,28250,28250,28250,28250,0
|
|
20240802,174500,28254043700,28250,28250,28250,28250,0
|
|
20240802,174400,28254043700,28250,28250,28250,28250,0
|
|
20240802,174300,28254043700,28250,28250,28250,28250,0
|
|
20240802,174200,28254043700,28250,28250,28250,28250,0
|
|
20240802,174100,28254043700,28250,28250,28250,28250,0
|
|
20240802,174000,28254043700,28250,28250,28250,28250,0
|
|
20240802,173900,28254043700,28250,28250,28250,28250,0
|
|
20240802,173800,28254043700,28250,28250,28250,28250,0
|
|
20240802,173700,28254043700,28250,28250,28250,28250,0
|
|
20240802,173600,28254043700,28250,28250,28250,28250,0
|
|
20240802,173500,28254043700,28250,28250,28250,28250,0
|
|
20240802,173400,28254043700,28250,28250,28250,28250,0
|
|
20240802,173300,28254043700,28250,28250,28250,28250,0
|
|
20240802,173200,28254043700,28250,28250,28250,28250,0
|
|
20240802,173100,28254043700,28250,28250,28250,28250,0
|
|
20240802,173000,28254043700,28250,28250,28250,28250,12339
|
|
20240802,172900,28254043700,28250,28250,28250,28250,0
|
|
20240802,172800,28254043700,28250,28250,28250,28250,0
|
|
20240802,172700,28254043700,28250,28250,28250,28250,0
|
|
20240802,172600,28254043700,28250,28250,28250,28250,0
|
|
20240802,172500,28254043700,28250,28250,28250,28250,0
|
|
20240802,172400,28254043700,28250,28250,28250,28250,0
|
|
20240802,172300,28254043700,28250,28250,28250,28250,0
|
|
20240802,172200,28254043700,28250,28250,28250,28250,0
|
|
20240802,172100,28254043700,28250,28250,28250,28250,0
|
|
20240802,172000,28254043700,28250,28250,28250,28250,0
|
|
20240802,171900,28254043700,28250,28250,28250,28250,0
|
|
20240802,171800,28254043700,28250,28250,28250,28250,0
|
|
20240802,171700,28254043700,28250,28250,28250,28250,0
|
|
20240802,171600,28254043700,28250,28250,28250,28250,0
|
|
20240802,171500,28254043700,28250,28250,28250,28250,0
|
|
20240802,171400,28254043700,28250,28250,28250,28250,0
|
|
20240802,171300,28254043700,28250,28250,28250,28250,0
|
|
20240802,171200,28254043700,28250,28250,28250,28250,0
|
|
20240802,171100,28254043700,28250,28250,28250,28250,0
|
|
20240802,171000,28254043700,28250,28250,28250,28250,0
|
|
20240802,170900,28254043700,28250,28250,28250,28250,0
|
|
20240802,170800,28254043700,28250,28250,28250,28250,0
|
|
20240802,170700,28254043700,28250,28250,28250,28250,0
|
|
20240802,170600,28254043700,28250,28250,28250,28250,0
|
|
20240802,170500,28254043700,28250,28250,28250,28250,0
|
|
20240802,170400,28254043700,28250,28250,28250,28250,0
|
|
20240802,170300,28254043700,28250,28250,28250,28250,0
|
|
20240802,170200,28254043700,28250,28250,28250,28250,0
|
|
20240802,170100,28254043700,28250,28250,28250,28250,0
|
|
20240802,170000,28254043700,28250,28250,28250,28250,12339
|
|
20240802,165900,28254043700,28250,28250,28250,28250,0
|
|
20240802,165800,28254043700,28250,28250,28250,28250,0
|
|
20240802,165700,28254043700,28250,28250,28250,28250,0
|
|
20240802,165600,28254043700,28250,28250,28250,28250,0
|
|
20240802,165500,28254043700,28250,28250,28250,28250,0
|
|
20240802,165400,28254043700,28250,28250,28250,28250,0
|
|
20240802,165300,28254043700,28250,28250,28250,28250,0
|
|
20240802,165200,28254043700,28250,28250,28250,28250,0
|
|
20240802,165100,28254043700,28250,28250,28250,28250,0
|
|
20240802,165000,28254043700,28250,28250,28250,28250,0
|
|
20240802,164900,28254043700,28250,28250,28250,28250,0
|
|
20240802,164800,28254043700,28250,28250,28250,28250,0
|
|
20240802,164700,28254043700,28250,28250,28250,28250,0
|
|
20240802,164600,28254043700,28250,28250,28250,28250,0
|
|
20240802,164500,28254043700,28250,28250,28250,28250,0
|
|
20240802,164400,28254043700,28250,28250,28250,28250,0
|
|
20240802,164300,28254043700,28250,28250,28250,28250,0
|
|
20240802,164200,28254043700,28250,28250,28250,28250,0
|
|
20240802,164100,28254043700,28250,28250,28250,28250,0
|
|
20240802,164000,28254043700,28250,28250,28250,28250,0
|
|
20240802,163900,28254043700,28250,28250,28250,28250,0
|
|
20240802,163800,28254043700,28250,28250,28250,28250,0
|
|
20240802,163700,28254043700,28250,28250,28250,28250,0
|
|
20240802,163600,28254043700,28250,28250,28250,28250,0
|
|
20240802,163500,28254043700,28250,28250,28250,28250,0
|
|
20240802,163400,28254043700,28250,28250,28250,28250,0
|
|
20240802,163300,28254043700,28250,28250,28250,28250,0
|
|
20240802,163200,28254043700,28250,28250,28250,28250,0
|
|
20240802,163100,28254043700,28250,28250,28250,28250,0
|
|
20240802,163000,28254043700,28250,28250,28250,28250,12339
|
|
20240802,162900,28254043700,28250,28250,28250,28250,0
|
|
20240802,162800,28254043700,28250,28250,28250,28250,0
|
|
20240802,162700,28254043700,28250,28250,28250,28250,0
|
|
20240802,162600,28254043700,28250,28250,28250,28250,0
|
|
20240802,162500,28254043700,28250,28250,28250,28250,0
|
|
20240802,162400,28254043700,28250,28250,28250,28250,0
|
|
20240802,162300,28254043700,28250,28250,28250,28250,0
|
|
20240802,162200,28254043700,28250,28250,28250,28250,0
|
|
20240802,162100,28254043700,28250,28250,28250,28250,0
|
|
20240802,162000,28254043700,28250,28250,28250,28250,0
|
|
20240802,161900,28254043700,28250,28250,28250,28250,0
|
|
20240802,161800,28254043700,28250,28250,28250,28250,0
|
|
20240802,161700,28254043700,28250,28250,28250,28250,0
|
|
20240802,161600,28254043700,28250,28250,28250,28250,0
|
|
20240802,161500,28254043700,28250,28250,28250,28250,0
|
|
20240802,161400,28254043700,28250,28250,28250,28250,0
|
|
20240802,161300,28254043700,28250,28250,28250,28250,0
|
|
20240802,161200,28254043700,28250,28250,28250,28250,0
|
|
20240802,161100,28254043700,28250,28250,28250,28250,0
|
|
20240802,161000,28254043700,28250,28250,28250,28250,0
|
|
20240802,160900,28254043700,28250,28250,28250,28250,0
|
|
20240802,160800,28254043700,28250,28250,28250,28250,0
|
|
20240802,160700,28254043700,28250,28250,28250,28250,0
|
|
20240802,160600,28254043700,28250,28250,28250,28250,0
|
|
20240802,160500,28254043700,28250,28250,28250,28250,0
|
|
20240802,160400,28254043700,28250,28250,28250,28250,0
|
|
20240802,160300,28254043700,28250,28250,28250,28250,0
|
|
20240802,160200,28254043700,28250,28250,28250,28250,0
|
|
20240802,160100,28254043700,28250,28250,28250,28250,0
|
|
20240802,160000,28254043700,28250,28250,28250,28250,12339
|
|
20240802,155900,28254043700,28250,28250,28250,28250,0
|
|
20240802,155800,28254043700,28250,28250,28250,28250,0
|
|
20240802,155700,28254043700,28250,28250,28250,28250,0
|
|
20240802,155600,28254043700,28250,28250,28250,28250,0
|
|
20240802,155500,28254043700,28250,28250,28250,28250,0
|
|
20240802,155400,28254043700,28250,28250,28250,28250,0
|
|
20240802,155300,28254043700,28250,28250,28250,28250,0
|
|
20240802,155200,28254043700,28250,28250,28250,28250,0
|
|
20240802,155100,28254043700,28250,28250,28250,28250,0
|
|
20240802,155000,28254043700,28250,28250,28250,28250,0
|
|
20240802,154900,28254043700,28250,28250,28250,28250,0
|
|
20240802,154800,28254043700,28250,28250,28250,28250,0
|
|
20240802,154700,28254043700,28250,28250,28250,28250,0
|
|
20240802,154600,28254043700,28250,28250,28250,28250,0
|
|
20240802,154500,28254043700,28250,28250,28250,28250,0
|
|
20240802,154400,28254043700,28250,28250,28250,28250,0
|
|
20240802,154300,28254043700,28250,28250,28250,28250,0
|
|
20240802,154200,28254043700,28250,28250,28250,28250,0
|
|
20240802,154100,28254043700,28250,28250,28250,28250,0
|
|
20240802,154000,28254043700,28250,28250,28250,28250,0
|
|
20240802,153900,28254043700,28250,28250,28250,28250,0
|
|
20240802,153800,28254043700,28250,28250,28250,28250,0
|
|
20240802,153700,28254043700,28250,28250,28250,28250,0
|
|
20240802,153600,28254043700,28250,28250,28250,28250,0
|
|
20240802,153500,28254043700,28250,28250,28250,28250,0
|
|
20240802,153400,28254043700,28250,28250,28250,28250,0
|
|
20240802,153300,28254043700,28250,28250,28250,28250,0
|
|
20240802,153200,28254043700,28250,28250,28250,28250,0
|
|
20240802,153100,28254043700,28250,28250,28250,28250,0
|
|
20240802,153000,28254043700,28250,28250,28250,28250,24678
|
|
20240802,152900,27905466950,28300,28300,28300,28300,0
|
|
20240802,152800,27905466950,28300,28300,28300,28300,0
|
|
20240802,152700,27905466950,28300,28300,28300,28300,0
|
|
20240802,152600,27905466950,28300,28300,28300,28300,0
|
|
20240802,152500,27905466950,28300,28300,28300,28300,0
|
|
20240802,152400,27905466950,28300,28300,28300,28300,0
|
|
20240802,152300,27905466950,28300,28300,28300,28300,0
|
|
20240802,152200,27905466950,28300,28300,28300,28300,0
|
|
20240802,152100,27905466950,28300,28300,28300,28300,0
|
|
20240802,152000,27905466950,28300,28300,28300,28300,0
|
|
20240802,151900,27905466950,28300,28250,28300,28250,1281
|
|
20240802,151800,27869252650,28250,28350,28350,28250,2837
|
|
20240802,151700,27788979000,28350,28300,28400,28300,1889
|
|
20240802,151600,27735484450,28350,28300,28350,28300,1833
|
|
20240802,151500,27683526900,28300,28250,28350,28250,4272
|
|
20240802,151400,27562649050,28300,28300,28300,28200,1209
|
|
20240802,151300,27528488000,28300,28200,28300,28200,2972
|
|
20240802,151200,27444563350,28250,28250,28300,28200,1496
|
|
20240802,151100,27402294850,28300,28200,28300,28150,2386
|
|
20240802,151000,27334867550,28200,28200,28200,28150,1300
|
|
20240802,150900,27298212000,28150,28200,28200,28150,2208
|
|
20240802,150800,27236036450,28200,28150,28200,28150,1315
|
|
20240802,150700,27198987650,28150,28250,28250,28150,4039
|
|
20240802,150600,27085080500,28200,28300,28350,28200,3409
|
|
20240802,150500,26988643950,28350,28400,28400,28300,1809
|
|
20240802,150400,26937372850,28400,28400,28450,28400,1023
|
|
20240802,150300,26908309300,28450,28400,28450,28350,6326
|
|
20240802,150200,26728645700,28400,28400,28400,28350,786
|
|
20240802,150100,26706351500,28350,28350,28400,28300,1416
|
|
20240802,150000,26666201800,28350,28300,28400,28300,1129
|
|
20240802,145900,26634178500,28350,28300,28400,28250,1424
|
|
20240802,145800,26593886300,28300,28350,28400,28300,2318
|
|
20240802,145700,26528235250,28350,28400,28400,28350,1328
|
|
20240802,145600,26490543200,28400,28350,28400,28300,1183
|
|
20240802,145500,26457004050,28400,28300,28400,28300,1771
|
|
20240802,145400,26406836300,28350,28250,28350,28250,1920
|
|
20240802,145300,26352511800,28250,28150,28300,28150,2611
|
|
20240802,145200,26278829200,28200,28100,28200,28100,749
|
|
20240802,145100,26257739250,28150,28200,28200,28100,854
|
|
20240802,145000,26233703950,28200,28200,28250,28150,998
|
|
20240802,144900,26205582150,28150,28150,28200,28100,301
|
|
20240802,144800,26197110150,28050,28200,28200,28050,3067
|
|
20240802,144700,26110983350,28200,28250,28250,28150,486
|
|
20240802,144600,26097281450,28250,28200,28250,28150,1637
|
|
20240802,144500,26051134250,28150,28200,28200,28150,355
|
|
20240802,144400,26041139950,28150,28250,28300,28150,1126
|
|
20240802,144300,26009352050,28250,28250,28300,28200,1177
|
|
20240802,144200,25976124450,28200,28250,28300,28200,1103
|
|
20240802,144100,25944992350,28300,28100,28300,28100,5237
|
|
20240802,144000,25797336550,28150,28050,28150,28050,4118
|
|
20240802,143900,25681719900,28050,28050,28050,28000,554
|
|
20240802,143800,25666183550,28050,28000,28100,28000,795
|
|
20240802,143700,25643880950,28050,28050,28050,28000,392
|
|
20240802,143600,25632886600,28050,28100,28100,28000,592
|
|
20240802,143500,25616286400,28100,28000,28100,28000,1272
|
|
20240802,143400,25580612900,27900,27950,28150,27900,7682
|
|
20240802,143300,25365429000,27950,27900,27950,27900,847
|
|
20240802,143200,25341775100,27900,27900,27950,27900,2149
|
|
20240802,143100,25281745650,27950,27950,28000,27900,1015
|
|
20240802,143000,25253368300,28000,27950,28000,27850,4599
|
|
20240802,142900,25124862600,27950,27900,27950,27850,4161
|
|
20240802,142800,25008747800,27850,27900,27900,27800,5202
|
|
20240802,142700,24863910450,27900,27900,27950,27850,6638
|
|
20240802,142600,24678790700,27900,27950,28000,27900,8887
|
|
20240802,142500,24430660800,28000,28100,28100,27950,17518
|
|
20240802,142400,23940069550,28050,28050,28100,28050,1092
|
|
20240802,142300,23909435550,28100,28100,28100,28050,1079
|
|
20240802,142200,23879159900,28100,28100,28150,28050,2417
|
|
20240802,142100,23811228750,28100,28100,28150,28000,16737
|
|
20240802,142000,23341434450,28150,28150,28150,28100,1387
|
|
20240802,141900,23302435500,28150,28200,28200,28100,1389
|
|
20240802,141800,23263344600,28150,28150,28250,28100,2609
|
|
20240802,141700,23189837950,28150,28200,28200,28150,1430
|
|
20240802,141600,23149575200,28200,28200,28200,28150,1417
|
|
20240802,141500,23109683700,28200,28200,28250,28150,1503
|
|
20240802,141400,23067366250,28250,28250,28250,28150,6904
|
|
20240802,141300,22872881150,28250,28200,28250,28200,1861
|
|
20240802,141200,22820395700,28250,28250,28250,28200,1818
|
|
20240802,141100,22769109250,28250,28200,28250,28200,9427
|
|
20240802,141000,22503255000,28250,28250,28300,28200,1683
|
|
20240802,140900,22455728250,28200,28300,28300,28200,3893
|
|
20240802,140800,22345851450,28300,28250,28300,28250,1396
|
|
20240802,140700,22306408700,28300,28250,28300,28250,712
|
|
20240802,140600,22286285100,28300,28300,28300,28250,649
|
|
20240802,140500,22267938700,28300,28250,28300,28250,2913
|
|
20240802,140400,22185639000,28300,28300,28300,28250,1133
|
|
20240802,140300,22153620450,28300,28300,28300,28250,510
|
|
20240802,140200,22139195050,28300,28250,28300,28250,383
|
|
20240802,140100,22128367750,28300,28250,28300,28250,535
|
|
20240802,140000,22113236250,28300,28350,28350,28250,576
|
|
20240802,135900,22096935500,28300,28300,28300,28250,382
|
|
20240802,135800,22086131250,28300,28300,28350,28250,1150
|
|
20240802,135700,22053593700,28300,28300,28300,28250,1213
|
|
20240802,135600,22019292100,28300,28300,28300,28250,1300
|
|
20240802,135500,21982553600,28300,28250,28300,28250,1113
|
|
20240802,135400,21951080400,28300,28300,28350,28250,1646
|
|
20240802,135300,21904570250,28350,28300,28350,28250,6837
|
|
20240802,135200,21711344550,28350,28300,28350,28300,4701
|
|
20240802,135100,21578295600,28300,28350,28400,28300,458
|
|
20240802,135000,21565308150,28400,28400,28400,28350,610
|
|
20240802,134900,21548007750,28400,28350,28400,28350,620
|
|
20240802,134800,21530424350,28400,28400,28400,28350,210
|
|
20240802,134700,21524464050,28400,28350,28400,28300,1003
|
|
20240802,134600,21496028950,28350,28350,28400,28300,1153
|
|
20240802,134500,21463357650,28350,28350,28400,28350,1031
|
|
20240802,134400,21434110250,28400,28400,28400,28350,178
|
|
20240802,134300,21429063750,28400,28400,28400,28350,1002
|
|
20240802,134200,21400640150,28400,28350,28400,28350,280
|
|
20240802,134100,21392700250,28400,28400,28400,28350,3063
|
|
20240802,134000,21305827650,28400,28450,28450,28400,2017
|
|
20240802,133900,21248537150,28400,28450,28450,28400,360
|
|
20240802,133800,21238305750,28450,28400,28500,28400,385
|
|
20240802,133700,21227356250,28500,28400,28500,28400,809
|
|
20240802,133600,21204342350,28500,28500,28500,28400,1168
|
|
20240802,133500,21171093200,28500,28450,28500,28450,776
|
|
20240802,133400,21149006750,28450,28450,28550,28450,266
|
|
20240802,133300,21141427050,28500,28450,28500,28450,451
|
|
20240802,133200,21128589300,28450,28500,28550,28450,1202
|
|
20240802,133100,21094341400,28450,28500,28500,28450,2331
|
|
20240802,133000,21027919900,28500,28550,28600,28500,845
|
|
20240802,132900,21003823300,28550,28550,28550,28500,1155
|
|
20240802,132800,20970857350,28550,28550,28550,28500,182
|
|
20240802,132700,20965663050,28500,28500,28550,28500,624
|
|
20240802,132600,20947872250,28450,28500,28500,28450,264
|
|
20240802,132500,20940353100,28450,28500,28550,28450,331
|
|
20240802,132400,20930922100,28450,28500,28500,28450,449
|
|
20240802,132300,20918141450,28450,28500,28500,28450,269
|
|
20240802,132200,20910481850,28450,28400,28450,28400,552
|
|
20240802,132100,20894782500,28450,28350,28450,28350,1463
|
|
20240802,132000,20853227600,28400,28400,28400,28350,949
|
|
20240802,131900,20826316600,28400,28400,28400,28350,396
|
|
20240802,131800,20815083950,28400,28400,28400,28350,971
|
|
20240802,131700,20787538700,28400,28450,28450,28400,570
|
|
20240802,131600,20771341050,28450,28400,28450,28400,3381
|
|
20240802,131500,20675316400,28400,28450,28450,28400,207
|
|
20240802,131400,20669428650,28450,28450,28450,28400,242
|
|
20240802,131300,20662554050,28450,28450,28500,28400,2514
|
|
20240802,131200,20591111800,28450,28450,28450,28400,253
|
|
20240802,131100,20583915600,28450,28400,28450,28400,676
|
|
20240802,131000,20564707700,28450,28450,28450,28400,538
|
|
20240802,130900,20549423700,28450,28400,28450,28400,341
|
|
20240802,130800,20539734800,28400,28450,28450,28400,618
|
|
20240802,130700,20522181300,28400,28450,28500,28400,1571
|
|
20240802,130600,20477486750,28500,28550,28550,28450,320
|
|
20240802,130500,20468368950,28550,28550,28600,28450,4703
|
|
20240802,130400,20334369500,28500,28500,28550,28500,256
|
|
20240802,130300,20327066050,28550,28550,28550,28500,330
|
|
20240802,130200,20317656400,28550,28600,28600,28500,375
|
|
20240802,130100,20306967750,28600,28700,28700,28550,2611
|
|
20240802,130000,20232230550,28700,28750,28750,28600,900
|
|
20240802,125900,20206430450,28700,28600,28700,28600,1460
|
|
20240802,125800,20164551450,28650,28600,28650,28600,912
|
|
20240802,125700,20138461800,28600,28500,28600,28500,3786
|
|
20240802,125600,20030400550,28450,28450,28500,28450,619
|
|
20240802,125500,20012783900,28500,28500,28500,28450,225
|
|
20240802,125400,20006371900,28550,28550,28550,28450,1164
|
|
20240802,125300,19973209050,28550,28500,28550,28450,1175
|
|
20240802,125200,19939727850,28500,28450,28500,28450,829
|
|
20240802,125100,19916110450,28450,28450,28500,28450,263
|
|
20240802,125000,19908620150,28500,28500,28500,28450,158
|
|
20240802,124900,19904117200,28500,28500,28500,28450,522
|
|
20240802,124800,19889243750,28500,28450,28500,28450,220
|
|
20240802,124700,19882974350,28500,28500,28500,28450,419
|
|
20240802,124600,19871049100,28500,28400,28500,28400,1235
|
|
20240802,124500,19835946150,28400,28350,28400,28350,994
|
|
20240802,124400,19807758650,28350,28350,28400,28350,611
|
|
20240802,124300,19790435650,28400,28400,28400,28350,291
|
|
20240802,124200,19782184300,28350,28400,28400,28350,2090
|
|
20240802,124100,19722926400,28400,28450,28450,28400,1338
|
|
20240802,124000,19684917900,28450,28450,28500,28450,1187
|
|
20240802,123900,19651143100,28450,28450,28500,28450,91
|
|
20240802,123800,19648551000,28450,28550,28550,28450,321
|
|
20240802,123700,19639408600,28550,28600,28600,28550,249
|
|
20240802,123600,19632299600,28550,28500,28600,28500,480
|
|
20240802,123500,19618597600,28550,28400,28600,28400,2523
|
|
20240802,123400,19546714700,28450,28400,28450,28400,697
|
|
20240802,123300,19526908700,28450,28400,28450,28350,533
|
|
20240802,123200,19511764250,28400,28400,28400,28350,823
|
|
20240802,123100,19488415100,28350,28350,28350,28300,1463
|
|
20240802,123000,19446992750,28300,28400,28400,28300,2379
|
|
20240802,122900,19379612000,28400,28350,28400,28350,198
|
|
20240802,122800,19373998350,28400,28450,28450,28350,1720
|
|
20240802,122700,19325228200,28400,28600,28600,28400,3859
|
|
20240802,122600,19215268800,28600,28600,28600,28500,286
|
|
20240802,122500,19207103750,28600,28550,28600,28500,503
|
|
20240802,122400,19192737400,28550,28550,28600,28500,408
|
|
20240802,122300,19181087450,28500,28550,28550,28500,782
|
|
20240802,122200,19158765200,28550,28500,28600,28400,1069
|
|
20240802,122100,19128275700,28500,28450,28500,28400,582
|
|
20240802,122000,19111718000,28450,28400,28450,28400,752
|
|
20240802,121900,19090337650,28400,28300,28400,28250,3999
|
|
20240802,121800,18977053250,28250,28300,28350,28250,8945
|
|
20240802,121700,18724086550,28350,28350,28350,28300,2048
|
|
20240802,121600,18666119000,28350,28400,28400,28350,592
|
|
20240802,121500,18649335400,28350,28400,28400,28350,1204
|
|
20240802,121400,18615198650,28400,28400,28450,28350,5098
|
|
20240802,121300,18470643700,28400,28400,28450,28400,1774
|
|
20240802,121200,18420253050,28400,28450,28450,28400,918
|
|
20240802,121100,18394172200,28450,28450,28450,28400,1001
|
|
20240802,121000,18365733650,28400,28450,28450,28400,468
|
|
20240802,120900,18352438300,28450,28500,28500,28400,4379
|
|
20240802,120800,18227955550,28450,28500,28500,28450,119
|
|
20240802,120700,18224569250,28450,28500,28550,28450,347
|
|
20240802,120600,18214685650,28500,28450,28550,28450,3043
|
|
20240802,120500,18128099900,28500,28450,28500,28450,760
|
|
20240802,120400,18106467050,28500,28550,28550,28450,804
|
|
20240802,120300,18083553650,28550,28550,28600,28550,446
|
|
20240802,120200,18070815000,28600,28550,28600,28500,2422
|
|
20240802,120100,18001577750,28550,28500,28550,28500,176
|
|
20240802,120000,17996555600,28550,28550,28550,28500,274
|
|
20240802,115900,17988735400,28500,28500,28500,28450,472
|
|
20240802,115800,17975289900,28500,28450,28500,28450,595
|
|
20240802,115700,17958338700,28500,28500,28500,28450,1809
|
|
20240802,115600,17906865500,28500,28550,28550,28450,999
|
|
20240802,115500,17878361000,28600,28400,28600,28400,1629
|
|
20240802,115400,17831937200,28450,28450,28500,28450,1861
|
|
20240802,115300,17778975500,28500,28450,28500,28450,1347
|
|
20240802,115200,17740651700,28500,28450,28500,28450,375
|
|
20240802,115100,17729982600,28500,28450,28500,28450,667
|
|
20240802,115000,17710997750,28500,28500,28550,28450,5460
|
|
20240802,114900,17555546350,28550,28550,28550,28500,613
|
|
20240802,114800,17538061950,28550,28550,28600,28500,598
|
|
20240802,114700,17520991550,28600,28550,28600,28500,181
|
|
20240802,114600,17515824900,28550,28600,28650,28550,1565
|
|
20240802,114500,17471123850,28600,28600,28650,28550,481
|
|
20240802,114400,17457365900,28650,28500,28650,28500,599
|
|
20240802,114300,17440266000,28550,28450,28550,28400,3217
|
|
20240802,114200,17348699450,28500,28450,28500,28450,860
|
|
20240802,114100,17324222100,28500,28550,28550,28450,17301
|
|
20240802,114000,16831233700,28500,28550,28600,28500,1781
|
|
20240802,113900,16780413400,28500,28550,28550,28500,872
|
|
20240802,113800,16755553950,28550,28550,28550,28500,160
|
|
20240802,113700,16750993050,28500,28550,28600,28500,1587
|
|
20240802,113600,16705683650,28550,28550,28550,28500,1402
|
|
20240802,113500,16665657850,28500,28600,28600,28500,5894
|
|
20240802,113400,16497387400,28550,28550,28600,28550,2328
|
|
20240802,113300,16430900850,28550,28600,28600,28550,188
|
|
20240802,113200,16425526100,28600,28600,28650,28600,112
|
|
20240802,113100,16422322800,28600,28600,28650,28600,1391
|
|
20240802,113000,16382538700,28600,28700,28700,28600,771
|
|
20240802,112900,16360442550,28750,28700,28750,28650,301
|
|
20240802,112800,16351806550,28650,28700,28700,28650,345
|
|
20240802,112700,16341909850,28700,28700,28750,28650,857
|
|
20240802,112600,16317312300,28750,28700,28750,28700,690
|
|
20240802,112500,16297509250,28700,28650,28700,28600,1164
|
|
20240802,112400,16264179400,28600,28600,28650,28600,174
|
|
20240802,112300,16259198700,28650,28600,28650,28600,1464
|
|
20240802,112200,16217328050,28600,28650,28700,28600,2419
|
|
20240802,112100,16148115900,28650,28650,28650,28600,797
|
|
20240802,112000,16125293900,28600,28700,28700,28600,595
|
|
20240802,111900,16108250850,28700,28700,28750,28650,923
|
|
20240802,111800,16081771000,28700,28650,28700,28600,1636
|
|
20240802,111700,16034895100,28650,28600,28650,28550,877
|
|
20240802,111600,16009833200,28600,28600,28600,28550,895
|
|
20240802,111500,15984257100,28550,28600,28650,28550,1175
|
|
20240802,111400,15950675650,28600,28550,28650,28550,4003
|
|
20240802,111300,15836296150,28600,28650,28650,28550,5675
|
|
20240802,111200,15673976950,28650,28650,28700,28600,598
|
|
20240802,111100,15656850150,28700,28700,28700,28600,725
|
|
20240802,111000,15636082900,28700,28700,28700,28650,414
|
|
20240802,110900,15624206900,28700,28700,28700,28600,982
|
|
20240802,110800,15596066300,28700,28650,28700,28650,1283
|
|
20240802,110700,15559306900,28700,28800,28800,28700,2694
|
|
20240802,110600,15481922600,28800,28750,28800,28700,939
|
|
20240802,110500,15454910650,28700,28700,28750,28700,277
|
|
20240802,110400,15446955800,28750,28750,28800,28700,1014
|
|
20240802,110300,15417846200,28800,28750,28800,28700,732
|
|
20240802,110200,15396801600,28800,28750,28800,28700,438
|
|
20240802,110100,15384228750,28800,28800,28800,28650,1626
|
|
20240802,110000,15337566800,28750,28850,28850,28750,1286
|
|
20240802,105900,15300556950,28850,28850,28900,28800,1140
|
|
20240802,105800,15267660950,28900,28850,28900,28850,150
|
|
20240802,105700,15263327550,28900,28850,28900,28800,736
|
|
20240802,105600,15242090850,28850,28800,28850,28750,587
|
|
20240802,105500,15225185450,28850,28800,28850,28700,1744
|
|
20240802,105400,15174956050,28800,28700,28800,28650,1307
|
|
20240802,105300,15137380650,28700,28700,28700,28650,2065
|
|
20240802,105200,15078128000,28750,28750,28800,28750,791
|
|
20240802,105100,15055385950,28800,28900,28900,28750,1567
|
|
20240802,105000,15010244650,28900,28900,28900,28850,648
|
|
20240802,104900,14991525550,28850,28950,28950,28850,559
|
|
20240802,104800,14975367150,28950,28850,28950,28800,821
|
|
20240802,104700,14951653200,28850,28900,28900,28850,590
|
|
20240802,104600,14934618800,28900,28900,28950,28850,758
|
|
20240802,104500,14912710750,28900,28800,28900,28800,1012
|
|
20240802,104400,14883482800,28850,28850,28850,28800,580
|
|
20240802,104300,14866756650,28800,28800,28850,28800,884
|
|
20240802,104200,14841266850,28800,28750,28800,28750,979
|
|
20240802,104100,14813078200,28750,28700,28750,28650,628
|
|
20240802,104000,14795077600,28750,28750,28800,28650,1857
|
|
20240802,103900,14741799950,28750,28700,28800,28700,1894
|
|
20240802,103800,14687316100,28750,28650,28750,28650,1035
|
|
20240802,103700,14657621650,28650,28550,28700,28550,9749
|
|
20240802,103600,14378839750,28550,28600,28650,28550,4739
|
|
20240802,103500,14243296500,28600,28700,28700,28600,3032
|
|
20240802,103400,14156417250,28700,28700,28700,28650,430
|
|
20240802,103300,14144085250,28700,28650,28700,28650,644
|
|
20240802,103200,14125608200,28650,28650,28700,28600,1451
|
|
20240802,103100,14084041400,28600,28650,28750,28600,2783
|
|
20240802,103000,14004287050,28700,28650,28700,28600,1975
|
|
20240802,102900,13947640700,28600,28700,28700,28550,13063
|
|
20240802,102800,13573792100,28700,28750,28750,28700,2241
|
|
20240802,102700,13509448900,28750,28800,28800,28700,5048
|
|
20240802,102600,13364267550,28850,28800,28850,28800,822
|
|
20240802,102500,13340581400,28850,28850,28900,28800,1068
|
|
20240802,102400,13309767800,28850,28850,28900,28850,737
|
|
20240802,102300,13288500150,28900,28800,28900,28800,803
|
|
20240802,102200,13265341850,28850,28900,28900,28800,1483
|
|
20240802,102100,13222576550,28850,28950,28950,28800,7671
|
|
20240802,102000,13000861750,28950,29050,29100,28950,2611
|
|
20240802,101900,12925009350,29050,29050,29100,29000,494
|
|
20240802,101800,12910673850,29050,29100,29100,29000,628
|
|
20240802,101700,12892427600,29100,29050,29100,28900,1659
|
|
20240802,101600,12844332400,29100,29000,29100,29000,822
|
|
20240802,101500,12820449400,29000,28950,29050,28900,746
|
|
20240802,101400,12798825250,28950,28950,29000,28900,2275
|
|
20240802,101300,12733006400,28950,29050,29100,28950,1767
|
|
20240802,101200,12681715450,29100,29150,29150,29100,438
|
|
20240802,101100,12668968550,29150,29250,29250,29100,5322
|
|
20240802,101000,12513534100,29250,29200,29250,29150,2421
|
|
20240802,100900,12442835350,29250,29100,29250,29100,3429
|
|
20240802,100800,12342922800,29100,29050,29100,29050,1965
|
|
20240802,100700,12285778000,29050,29100,29100,29050,598
|
|
20240802,100600,12268385500,29050,29000,29100,28950,2078
|
|
20240802,100500,12208108800,29050,28850,29050,28850,3188
|
|
20240802,100400,12115750550,28950,28800,28950,28800,2180
|
|
20240802,100300,12052870550,28800,28850,28900,28800,1599
|
|
20240802,100200,12006791300,28900,28850,28900,28800,846
|
|
20240802,100100,11982389450,28850,28800,28850,28750,1592
|
|
20240802,100000,11936526450,28800,28800,28850,28750,2768
|
|
20240802,095900,11856864050,28800,28800,28900,28700,3957
|
|
20240802,095800,11742993550,28800,28850,28900,28800,1348
|
|
20240802,095700,11704106400,28850,28750,28900,28700,1464
|
|
20240802,095600,11661959450,28750,28850,28900,28700,7034
|
|
20240802,095500,11459363900,28850,29000,29000,28850,3864
|
|
20240802,095400,11347572100,29000,28950,29050,28950,1660
|
|
20240802,095300,11299475200,28950,28950,29050,28950,2583
|
|
20240802,095200,11224578850,28950,28950,29050,28900,2304
|
|
20240802,095100,11157831700,28950,29000,29000,28900,6418
|
|
20240802,095000,10971925150,29000,29100,29100,29000,4643
|
|
20240802,094900,10836979150,29100,29050,29150,29050,2551
|
|
20240802,094800,10762764550,29100,29050,29150,29050,2313
|
|
20240802,094700,10695520600,29050,29200,29250,29050,16400
|
|
20240802,094600,10217166600,29250,29350,29400,29200,10430
|
|
20240802,094500,9911540000,29350,29450,29500,29350,3497
|
|
20240802,094400,9808663750,29400,29500,29550,29400,7426
|
|
20240802,094300,9589711800,29500,29350,29550,29300,11441
|
|
20240802,094200,9252676750,29350,29450,29450,29350,8367
|
|
20240802,094100,9006642450,29450,29250,29500,29250,9606
|
|
20240802,094000,8724356100,29300,29250,29350,29200,4787
|
|
20240802,093900,8584302850,29250,29400,29400,29250,10110
|
|
20240802,093800,8287989100,29400,29300,29450,29300,10691
|
|
20240802,093700,7974213800,29300,29250,29300,29200,7056
|
|
20240802,093600,7767862150,29200,29100,29200,29100,10150
|
|
20240802,093500,7471955300,29100,29000,29100,28900,5328
|
|
20240802,093400,7317269500,29000,29000,29000,28900,3126
|
|
20240802,093300,7226709250,29000,28950,29000,28950,1838
|
|
20240802,093200,7173458700,28950,28850,29050,28850,8879
|
|
20240802,093100,6916490450,28800,28800,28850,28800,1620
|
|
20240802,093000,6869816750,28800,28700,28800,28700,2514
|
|
20240802,092900,6797525550,28700,28650,28750,28650,3511
|
|
20240802,092800,6696715150,28700,28700,28750,28650,3102
|
|
20240802,092700,6607639200,28750,28600,28800,28550,5808
|
|
20240802,092600,6441028700,28600,28600,28650,28550,4365
|
|
20240802,092500,6316198600,28550,28600,28600,28500,3106
|
|
20240802,092400,6227527300,28600,28600,28650,28550,2119
|
|
20240802,092300,6166910400,28600,28600,28700,28600,3735
|
|
20240802,092200,6059994100,28600,28500,28600,28450,5306
|
|
20240802,092100,5908741400,28500,28400,28550,28350,4127
|
|
20240802,092000,5791357350,28350,28400,28450,28350,2170
|
|
20240802,091900,5729722000,28400,28400,28500,28350,3257
|
|
20240802,091800,5637120700,28400,28400,28450,28300,4263
|
|
20240802,091700,5516259450,28400,28300,28400,28300,6943
|
|
20240802,091600,5319489200,28350,28350,28400,28200,12984
|
|
20240802,091500,4952153850,28350,28450,28450,28350,5753
|
|
20240802,091400,4788807000,28450,28550,28550,28350,9157
|
|
20240802,091300,4528528650,28500,28700,28700,28500,3491
|
|
20240802,091200,4428952450,28650,28450,28700,28400,14351
|
|
20240802,091100,4019829550,28500,28550,28600,28400,12362
|
|
20240802,091000,3667646550,28550,28750,28750,28500,25734
|
|
20240802,090900,2931725550,28750,28800,28900,28750,6437
|
|
20240802,090800,2746321100,28800,28800,28850,28750,4132
|
|
20240802,090700,2627346450,28800,28800,28800,28750,2094
|
|
20240802,090600,2567064350,28800,28900,28900,28750,6188
|
|
20240802,090500,2389028500,28850,29050,29100,28850,6117
|
|
20240802,090400,2211856300,29050,28800,29100,28700,11618
|
|
20240802,090300,1876338250,28800,28600,28800,28600,7167
|
|
20240802,090200,1670691650,28650,28650,28750,28550,8360
|
|
20240802,090100,1431228550,28700,28700,28800,28600,10711
|
|
20240802,090000,1123939200,28700,28550,28800,28500,39007
|