744 lines
40 KiB
CSV
744 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,212100,13468747900,29650,29650,29650,29650,76397
|
|
20240830,212000,13468747900,29650,29650,29650,29650,0
|
|
20240830,211900,13468747900,29650,29650,29650,29650,0
|
|
20240830,211800,13468747900,29650,29650,29650,29650,0
|
|
20240830,211700,13468747900,29650,29650,29650,29650,0
|
|
20240830,211600,13468747900,29650,29650,29650,29650,0
|
|
20240830,211500,13468747900,29650,29650,29650,29650,0
|
|
20240830,211400,13468747900,29650,29650,29650,29650,0
|
|
20240830,211300,13468747900,29650,29650,29650,29650,0
|
|
20240830,211200,13468747900,29650,29650,29650,29650,0
|
|
20240830,211100,13468747900,29650,29650,29650,29650,0
|
|
20240830,211000,13468747900,29650,29650,29650,29650,0
|
|
20240830,210900,13468747900,29650,29650,29650,29650,0
|
|
20240830,210800,13468747900,29650,29650,29650,29650,0
|
|
20240830,210700,13468747900,29650,29650,29650,29650,0
|
|
20240830,210600,13468747900,29650,29650,29650,29650,0
|
|
20240830,210500,13468747900,29650,29650,29650,29650,0
|
|
20240830,210400,13468747900,29650,29650,29650,29650,0
|
|
20240830,210300,13468747900,29650,29650,29650,29650,0
|
|
20240830,210200,13468747900,29650,29650,29650,29650,0
|
|
20240830,210100,13468747900,29650,29650,29650,29650,0
|
|
20240830,210000,13468747900,29650,29650,29650,29650,0
|
|
20240830,205900,13468747900,29650,29650,29650,29650,0
|
|
20240830,205800,13468747900,29650,29650,29650,29650,0
|
|
20240830,205700,13468747900,29650,29650,29650,29650,0
|
|
20240830,205600,13468747900,29650,29650,29650,29650,0
|
|
20240830,205500,13468747900,29650,29650,29650,29650,0
|
|
20240830,205400,13468747900,29650,29650,29650,29650,0
|
|
20240830,205300,13468747900,29650,29650,29650,29650,0
|
|
20240830,205200,13468747900,29650,29650,29650,29650,0
|
|
20240830,205100,13468747900,29650,29650,29650,29650,76397
|
|
20240830,205000,13468747900,29650,29650,29650,29650,0
|
|
20240830,204900,13468747900,29650,29650,29650,29650,0
|
|
20240830,204800,13468747900,29650,29650,29650,29650,0
|
|
20240830,204700,13468747900,29650,29650,29650,29650,0
|
|
20240830,204600,13468747900,29650,29650,29650,29650,0
|
|
20240830,204500,13468747900,29650,29650,29650,29650,0
|
|
20240830,204400,13468747900,29650,29650,29650,29650,0
|
|
20240830,204300,13468747900,29650,29650,29650,29650,0
|
|
20240830,204200,13468747900,29650,29650,29650,29650,0
|
|
20240830,204100,13468747900,29650,29650,29650,29650,0
|
|
20240830,204000,13468747900,29650,29650,29650,29650,0
|
|
20240830,203900,13468747900,29650,29650,29650,29650,0
|
|
20240830,203800,13468747900,29650,29650,29650,29650,0
|
|
20240830,203700,13468747900,29650,29650,29650,29650,0
|
|
20240830,203600,13468747900,29650,29650,29650,29650,0
|
|
20240830,203500,13468747900,29650,29650,29650,29650,0
|
|
20240830,203400,13468747900,29650,29650,29650,29650,0
|
|
20240830,203300,13468747900,29650,29650,29650,29650,0
|
|
20240830,203200,13468747900,29650,29650,29650,29650,0
|
|
20240830,203100,13468747900,29650,29650,29650,29650,0
|
|
20240830,203000,13468747900,29650,29650,29650,29650,0
|
|
20240830,202900,13468747900,29650,29650,29650,29650,0
|
|
20240830,202800,13468747900,29650,29650,29650,29650,0
|
|
20240830,202700,13468747900,29650,29650,29650,29650,0
|
|
20240830,202600,13468747900,29650,29650,29650,29650,0
|
|
20240830,202500,13468747900,29650,29650,29650,29650,0
|
|
20240830,202400,13468747900,29650,29650,29650,29650,0
|
|
20240830,202300,13468747900,29650,29650,29650,29650,0
|
|
20240830,202200,13468747900,29650,29650,29650,29650,0
|
|
20240830,202100,13468747900,29650,29650,29650,29650,76397
|
|
20240830,202000,13468747900,29650,29650,29650,29650,0
|
|
20240830,201900,13468747900,29650,29650,29650,29650,0
|
|
20240830,201800,13468747900,29650,29650,29650,29650,0
|
|
20240830,201700,13468747900,29650,29650,29650,29650,0
|
|
20240830,201600,13468747900,29650,29650,29650,29650,0
|
|
20240830,201500,13468747900,29650,29650,29650,29650,0
|
|
20240830,201400,13468747900,29650,29650,29650,29650,0
|
|
20240830,201300,13468747900,29650,29650,29650,29650,0
|
|
20240830,201200,13468747900,29650,29650,29650,29650,0
|
|
20240830,201100,13468747900,29650,29650,29650,29650,0
|
|
20240830,201000,13468747900,29650,29650,29650,29650,0
|
|
20240830,200900,13468747900,29650,29650,29650,29650,0
|
|
20240830,200800,13468747900,29650,29650,29650,29650,0
|
|
20240830,200700,13468747900,29650,29650,29650,29650,0
|
|
20240830,200600,13468747900,29650,29650,29650,29650,0
|
|
20240830,200500,13468747900,29650,29650,29650,29650,0
|
|
20240830,200400,13468747900,29650,29650,29650,29650,0
|
|
20240830,200300,13468747900,29650,29650,29650,29650,0
|
|
20240830,200200,13468747900,29650,29650,29650,29650,0
|
|
20240830,200100,13468747900,29650,29650,29650,29650,0
|
|
20240830,200000,13468747900,29650,29650,29650,29650,0
|
|
20240830,195900,13468747900,29650,29650,29650,29650,0
|
|
20240830,195800,13468747900,29650,29650,29650,29650,0
|
|
20240830,195700,13468747900,29650,29650,29650,29650,0
|
|
20240830,195600,13468747900,29650,29650,29650,29650,0
|
|
20240830,195500,13468747900,29650,29650,29650,29650,0
|
|
20240830,195400,13468747900,29650,29650,29650,29650,0
|
|
20240830,195300,13468747900,29650,29650,29650,29650,0
|
|
20240830,195200,13468747900,29650,29650,29650,29650,0
|
|
20240830,195100,13468747900,29650,29650,29650,29650,76397
|
|
20240830,195000,13468747900,29650,29650,29650,29650,0
|
|
20240830,194900,13468747900,29650,29650,29650,29650,0
|
|
20240830,194800,13468747900,29650,29650,29650,29650,0
|
|
20240830,194700,13468747900,29650,29650,29650,29650,0
|
|
20240830,194600,13468747900,29650,29650,29650,29650,0
|
|
20240830,194500,13468747900,29650,29650,29650,29650,0
|
|
20240830,194400,13468747900,29650,29650,29650,29650,0
|
|
20240830,194300,13468747900,29650,29650,29650,29650,0
|
|
20240830,194200,13468747900,29650,29650,29650,29650,0
|
|
20240830,194100,13468747900,29650,29650,29650,29650,0
|
|
20240830,194000,13468747900,29650,29650,29650,29650,0
|
|
20240830,193900,13468747900,29650,29650,29650,29650,0
|
|
20240830,193800,13468747900,29650,29650,29650,29650,0
|
|
20240830,193700,13468747900,29650,29650,29650,29650,0
|
|
20240830,193600,13468747900,29650,29650,29650,29650,0
|
|
20240830,193500,13468747900,29650,29650,29650,29650,0
|
|
20240830,193400,13468747900,29650,29650,29650,29650,0
|
|
20240830,193300,13468747900,29650,29650,29650,29650,0
|
|
20240830,193200,13468747900,29650,29650,29650,29650,0
|
|
20240830,193100,13468747900,29650,29650,29650,29650,0
|
|
20240830,193000,13468747900,29650,29650,29650,29650,0
|
|
20240830,192900,13468747900,29650,29650,29650,29650,0
|
|
20240830,192800,13468747900,29650,29650,29650,29650,0
|
|
20240830,192700,13468747900,29650,29650,29650,29650,0
|
|
20240830,192600,13468747900,29650,29650,29650,29650,0
|
|
20240830,192500,13468747900,29650,29650,29650,29650,0
|
|
20240830,192400,13468747900,29650,29650,29650,29650,0
|
|
20240830,192300,13468747900,29650,29650,29650,29650,0
|
|
20240830,192200,13468747900,29650,29650,29650,29650,0
|
|
20240830,192100,13468747900,29650,29650,29650,29650,76397
|
|
20240830,192000,13468747900,29650,29650,29650,29650,0
|
|
20240830,191900,13468747900,29650,29650,29650,29650,0
|
|
20240830,191800,13468747900,29650,29650,29650,29650,0
|
|
20240830,191700,13468747900,29650,29650,29650,29650,0
|
|
20240830,191600,13468747900,29650,29650,29650,29650,0
|
|
20240830,191500,13468747900,29650,29650,29650,29650,0
|
|
20240830,191400,13468747900,29650,29650,29650,29650,0
|
|
20240830,191300,13468747900,29650,29650,29650,29650,0
|
|
20240830,191200,13468747900,29650,29650,29650,29650,0
|
|
20240830,191100,13468747900,29650,29650,29650,29650,0
|
|
20240830,191000,13468747900,29650,29650,29650,29650,0
|
|
20240830,190900,13468747900,29650,29650,29650,29650,0
|
|
20240830,190800,13468747900,29650,29650,29650,29650,0
|
|
20240830,190700,13468747900,29650,29650,29650,29650,0
|
|
20240830,190600,13468747900,29650,29650,29650,29650,0
|
|
20240830,190500,13468747900,29650,29650,29650,29650,0
|
|
20240830,190400,13468747900,29650,29650,29650,29650,0
|
|
20240830,190300,13468747900,29650,29650,29650,29650,0
|
|
20240830,190200,13468747900,29650,29650,29650,29650,0
|
|
20240830,190100,13468747900,29650,29650,29650,29650,0
|
|
20240830,190000,13468747900,29650,29650,29650,29650,0
|
|
20240830,185900,13468747900,29650,29650,29650,29650,0
|
|
20240830,185800,13468747900,29650,29650,29650,29650,0
|
|
20240830,185700,13468747900,29650,29650,29650,29650,0
|
|
20240830,185600,13468747900,29650,29650,29650,29650,0
|
|
20240830,185500,13468747900,29650,29650,29650,29650,0
|
|
20240830,185400,13468747900,29650,29650,29650,29650,0
|
|
20240830,185300,13468747900,29650,29650,29650,29650,0
|
|
20240830,185200,13468747900,29650,29650,29650,29650,0
|
|
20240830,185100,13468747900,29650,29650,29650,29650,76397
|
|
20240830,185000,13468747900,29650,29650,29650,29650,0
|
|
20240830,184900,13468747900,29650,29650,29650,29650,0
|
|
20240830,184800,13468747900,29650,29650,29650,29650,0
|
|
20240830,184700,13468747900,29650,29650,29650,29650,0
|
|
20240830,184600,13468747900,29650,29650,29650,29650,0
|
|
20240830,184500,13468747900,29650,29650,29650,29650,0
|
|
20240830,184400,13468747900,29650,29650,29650,29650,0
|
|
20240830,184300,13468747900,29650,29650,29650,29650,0
|
|
20240830,184200,13468747900,29650,29650,29650,29650,0
|
|
20240830,184100,13468747900,29650,29650,29650,29650,0
|
|
20240830,184000,13468747900,29650,29650,29650,29650,0
|
|
20240830,183900,13468747900,29650,29650,29650,29650,0
|
|
20240830,183800,13468747900,29650,29650,29650,29650,0
|
|
20240830,183700,13468747900,29650,29650,29650,29650,0
|
|
20240830,183600,13468747900,29650,29650,29650,29650,0
|
|
20240830,183500,13468747900,29650,29650,29650,29650,0
|
|
20240830,183400,13468747900,29650,29650,29650,29650,0
|
|
20240830,183300,13468747900,29650,29650,29650,29650,0
|
|
20240830,183200,13468747900,29650,29650,29650,29650,0
|
|
20240830,183100,13468747900,29650,29650,29650,29650,0
|
|
20240830,183000,13468747900,29650,29650,29650,29650,0
|
|
20240830,182900,13468747900,29650,29650,29650,29650,0
|
|
20240830,182800,13468747900,29650,29650,29650,29650,0
|
|
20240830,182700,13468747900,29650,29650,29650,29650,0
|
|
20240830,182600,13468747900,29650,29650,29650,29650,0
|
|
20240830,182500,13468747900,29650,29650,29650,29650,0
|
|
20240830,182400,13468747900,29650,29650,29650,29650,0
|
|
20240830,182300,13468747900,29650,29650,29650,29650,0
|
|
20240830,182200,13468747900,29650,29650,29650,29650,0
|
|
20240830,182100,13468747900,29650,29650,29650,29650,76397
|
|
20240830,182000,13468747900,29650,29650,29650,29650,0
|
|
20240830,181900,13468747900,29650,29650,29650,29650,0
|
|
20240830,181800,13468747900,29650,29650,29650,29650,0
|
|
20240830,181700,13468747900,29650,29650,29650,29650,0
|
|
20240830,181600,13468747900,29650,29650,29650,29650,0
|
|
20240830,181500,13468747900,29650,29650,29650,29650,0
|
|
20240830,181400,13468747900,29650,29650,29650,29650,0
|
|
20240830,181300,13468747900,29650,29650,29650,29650,0
|
|
20240830,181200,13468747900,29650,29650,29650,29650,0
|
|
20240830,181100,13468747900,29650,29650,29650,29650,0
|
|
20240830,181000,13468747900,29650,29650,29650,29650,0
|
|
20240830,180900,13468747900,29650,29650,29650,29650,0
|
|
20240830,180800,13468747900,29650,29650,29650,29650,0
|
|
20240830,180700,13468747900,29650,29650,29650,29650,0
|
|
20240830,180600,13468747900,29650,29650,29650,29650,0
|
|
20240830,180500,13468747900,29650,29650,29650,29650,0
|
|
20240830,180400,13468747900,29650,29650,29650,29650,0
|
|
20240830,180300,13468747900,29650,29650,29650,29650,0
|
|
20240830,180200,13468747900,29650,29650,29650,29650,0
|
|
20240830,180100,13468747900,29650,29650,29650,29650,0
|
|
20240830,180000,13468747900,29650,29650,29650,29650,0
|
|
20240830,175900,13468747900,29650,29650,29650,29650,0
|
|
20240830,175800,13468747900,29650,29650,29650,29650,0
|
|
20240830,175700,13468747900,29650,29650,29650,29650,0
|
|
20240830,175600,13468747900,29650,29650,29650,29650,0
|
|
20240830,175500,13468747900,29650,29650,29650,29650,0
|
|
20240830,175400,13468747900,29650,29650,29650,29650,0
|
|
20240830,175300,13468747900,29650,29650,29650,29650,0
|
|
20240830,175200,13468747900,29650,29650,29650,29650,0
|
|
20240830,175100,13468747900,29650,29650,29650,29650,76397
|
|
20240830,175000,13468747900,29650,29650,29650,29650,0
|
|
20240830,174900,13468747900,29650,29650,29650,29650,0
|
|
20240830,174800,13468747900,29650,29650,29650,29650,0
|
|
20240830,174700,13468747900,29650,29650,29650,29650,0
|
|
20240830,174600,13468747900,29650,29650,29650,29650,0
|
|
20240830,174500,13468747900,29650,29650,29650,29650,0
|
|
20240830,174400,13468747900,29650,29650,29650,29650,0
|
|
20240830,174300,13468747900,29650,29650,29650,29650,0
|
|
20240830,174200,13468747900,29650,29650,29650,29650,0
|
|
20240830,174100,13468747900,29650,29650,29650,29650,0
|
|
20240830,174000,13468747900,29650,29650,29650,29650,0
|
|
20240830,173900,13468747900,29650,29650,29650,29650,0
|
|
20240830,173800,13468747900,29650,29650,29650,29650,0
|
|
20240830,173700,13468747900,29650,29650,29650,29650,0
|
|
20240830,173600,13468747900,29650,29650,29650,29650,0
|
|
20240830,173500,13468747900,29650,29650,29650,29650,0
|
|
20240830,173400,13468747900,29650,29650,29650,29650,0
|
|
20240830,173300,13468747900,29650,29650,29650,29650,0
|
|
20240830,173200,13468747900,29650,29650,29650,29650,0
|
|
20240830,173100,13468747900,29650,29650,29650,29650,0
|
|
20240830,173000,13468747900,29650,29650,29650,29650,0
|
|
20240830,172900,13468747900,29650,29650,29650,29650,0
|
|
20240830,172800,13468747900,29650,29650,29650,29650,0
|
|
20240830,172700,13468747900,29650,29650,29650,29650,0
|
|
20240830,172600,13468747900,29650,29650,29650,29650,0
|
|
20240830,172500,13468747900,29650,29650,29650,29650,0
|
|
20240830,172400,13468747900,29650,29650,29650,29650,0
|
|
20240830,172300,13468747900,29650,29650,29650,29650,0
|
|
20240830,172200,13468747900,29650,29650,29650,29650,0
|
|
20240830,172100,13468747900,29650,29650,29650,29650,76397
|
|
20240830,172000,13468747900,29650,29650,29650,29650,0
|
|
20240830,171900,13468747900,29650,29650,29650,29650,0
|
|
20240830,171800,13468747900,29650,29650,29650,29650,0
|
|
20240830,171700,13468747900,29650,29650,29650,29650,0
|
|
20240830,171600,13468747900,29650,29650,29650,29650,0
|
|
20240830,171500,13468747900,29650,29650,29650,29650,0
|
|
20240830,171400,13468747900,29650,29650,29650,29650,0
|
|
20240830,171300,13468747900,29650,29650,29650,29650,0
|
|
20240830,171200,13468747900,29650,29650,29650,29650,0
|
|
20240830,171100,13468747900,29650,29650,29650,29650,0
|
|
20240830,171000,13468747900,29650,29650,29650,29650,0
|
|
20240830,170900,13468747900,29650,29650,29650,29650,0
|
|
20240830,170800,13468747900,29650,29650,29650,29650,0
|
|
20240830,170700,13468747900,29650,29650,29650,29650,0
|
|
20240830,170600,13468747900,29650,29650,29650,29650,0
|
|
20240830,170500,13468747900,29650,29650,29650,29650,0
|
|
20240830,170400,13468747900,29650,29650,29650,29650,0
|
|
20240830,170300,13468747900,29650,29650,29650,29650,0
|
|
20240830,170200,13468747900,29650,29650,29650,29650,0
|
|
20240830,170100,13468747900,29650,29650,29650,29650,0
|
|
20240830,170000,13468747900,29650,29650,29650,29650,0
|
|
20240830,165900,13468747900,29650,29650,29650,29650,0
|
|
20240830,165800,13468747900,29650,29650,29650,29650,0
|
|
20240830,165700,13468747900,29650,29650,29650,29650,0
|
|
20240830,165600,13468747900,29650,29650,29650,29650,0
|
|
20240830,165500,13468747900,29650,29650,29650,29650,0
|
|
20240830,165400,13468747900,29650,29650,29650,29650,0
|
|
20240830,165300,13468747900,29650,29650,29650,29650,0
|
|
20240830,165200,13468747900,29650,29650,29650,29650,0
|
|
20240830,165100,13468747900,29650,29650,29650,29650,76397
|
|
20240830,165000,13468747900,29650,29650,29650,29650,0
|
|
20240830,164900,13468747900,29650,29650,29650,29650,0
|
|
20240830,164800,13468747900,29650,29650,29650,29650,0
|
|
20240830,164700,13468747900,29650,29650,29650,29650,0
|
|
20240830,164600,13468747900,29650,29650,29650,29650,0
|
|
20240830,164500,13468747900,29650,29650,29650,29650,0
|
|
20240830,164400,13468747900,29650,29650,29650,29650,0
|
|
20240830,164300,13468747900,29650,29650,29650,29650,0
|
|
20240830,164200,13468747900,29650,29650,29650,29650,0
|
|
20240830,164100,13468747900,29650,29650,29650,29650,0
|
|
20240830,164000,13468747900,29650,29650,29650,29650,0
|
|
20240830,163900,13468747900,29650,29650,29650,29650,0
|
|
20240830,163800,13468747900,29650,29650,29650,29650,0
|
|
20240830,163700,13468747900,29650,29650,29650,29650,0
|
|
20240830,163600,13468747900,29650,29650,29650,29650,0
|
|
20240830,163500,13468747900,29650,29650,29650,29650,0
|
|
20240830,163400,13468747900,29650,29650,29650,29650,0
|
|
20240830,163300,13468747900,29650,29650,29650,29650,0
|
|
20240830,163200,13468747900,29650,29650,29650,29650,0
|
|
20240830,163100,13468747900,29650,29650,29650,29650,0
|
|
20240830,163000,13468747900,29650,29650,29650,29650,0
|
|
20240830,162900,13468747900,29650,29650,29650,29650,0
|
|
20240830,162800,13468747900,29650,29650,29650,29650,0
|
|
20240830,162700,13468747900,29650,29650,29650,29650,0
|
|
20240830,162600,13468747900,29650,29650,29650,29650,0
|
|
20240830,162500,13468747900,29650,29650,29650,29650,0
|
|
20240830,162400,13468747900,29650,29650,29650,29650,0
|
|
20240830,162300,13468747900,29650,29650,29650,29650,0
|
|
20240830,162200,13468747900,29650,29650,29650,29650,0
|
|
20240830,162100,13468747900,29650,29650,29650,29650,76397
|
|
20240830,162000,13468747900,29650,29650,29650,29650,0
|
|
20240830,161900,13468747900,29650,29650,29650,29650,0
|
|
20240830,161800,13468747900,29650,29650,29650,29650,0
|
|
20240830,161700,13468747900,29650,29650,29650,29650,0
|
|
20240830,161600,13468747900,29650,29650,29650,29650,0
|
|
20240830,161500,13468747900,29650,29650,29650,29650,0
|
|
20240830,161400,13468747900,29650,29650,29650,29650,0
|
|
20240830,161300,13468747900,29650,29650,29650,29650,0
|
|
20240830,161200,13468747900,29650,29650,29650,29650,0
|
|
20240830,161100,13468747900,29650,29650,29650,29650,0
|
|
20240830,161000,13468747900,29650,29650,29650,29650,0
|
|
20240830,160900,13468747900,29650,29650,29650,29650,0
|
|
20240830,160800,13468747900,29650,29650,29650,29650,0
|
|
20240830,160700,13468747900,29650,29650,29650,29650,0
|
|
20240830,160600,13468747900,29650,29650,29650,29650,0
|
|
20240830,160500,13468747900,29650,29650,29650,29650,0
|
|
20240830,160400,13468747900,29650,29650,29650,29650,0
|
|
20240830,160300,13468747900,29650,29650,29650,29650,0
|
|
20240830,160200,13468747900,29650,29650,29650,29650,0
|
|
20240830,160100,13468747900,29650,29650,29650,29650,0
|
|
20240830,160000,13468747900,29650,29650,29650,29650,0
|
|
20240830,155900,13468747900,29650,29650,29650,29650,0
|
|
20240830,155800,13468747900,29650,29650,29650,29650,0
|
|
20240830,155700,13468747900,29650,29650,29650,29650,0
|
|
20240830,155600,13468747900,29650,29650,29650,29650,0
|
|
20240830,155500,13468747900,29650,29650,29650,29650,0
|
|
20240830,155400,13468747900,29650,29650,29650,29650,0
|
|
20240830,155300,13468747900,29650,29650,29650,29650,0
|
|
20240830,155200,13468747900,29650,29650,29650,29650,0
|
|
20240830,155100,13468747900,29650,29650,29650,29650,76397
|
|
20240830,155000,13468747900,29650,29650,29650,29650,0
|
|
20240830,154900,13468747900,29650,29650,29650,29650,0
|
|
20240830,154800,13468747900,29650,29650,29650,29650,0
|
|
20240830,154700,13468747900,29650,29650,29650,29650,0
|
|
20240830,154600,13468747900,29650,29650,29650,29650,0
|
|
20240830,154500,13468747900,29650,29650,29650,29650,0
|
|
20240830,154400,13468747900,29650,29650,29650,29650,0
|
|
20240830,154300,13468747900,29650,29650,29650,29650,0
|
|
20240830,154200,13468747900,29650,29650,29650,29650,0
|
|
20240830,154100,13468747900,29650,29650,29650,29650,0
|
|
20240830,154000,13468747900,29650,29650,29650,29650,0
|
|
20240830,153900,13468747900,29650,29650,29650,29650,0
|
|
20240830,153800,13468747900,29650,29650,29650,29650,0
|
|
20240830,153700,13468747900,29650,29650,29650,29650,0
|
|
20240830,153600,13468747900,29650,29650,29650,29650,0
|
|
20240830,153500,13468747900,29650,29650,29650,29650,0
|
|
20240830,153400,13468747900,29650,29650,29650,29650,0
|
|
20240830,153300,13468747900,29650,29650,29650,29650,0
|
|
20240830,153200,13468747900,29650,29650,29650,29650,0
|
|
20240830,153100,13468747900,29650,29650,29650,29650,0
|
|
20240830,153000,13468747900,29650,29650,29650,29650,76397
|
|
20240830,152900,11203576850,29850,29850,29850,29850,0
|
|
20240830,152800,11203576850,29850,29850,29850,29850,0
|
|
20240830,152700,11203576850,29850,29850,29850,29850,0
|
|
20240830,152600,11203576850,29850,29850,29850,29850,0
|
|
20240830,152500,11203576850,29850,29850,29850,29850,0
|
|
20240830,152400,11203576850,29850,29850,29850,29850,0
|
|
20240830,152300,11203576850,29850,29850,29850,29850,0
|
|
20240830,152200,11203576850,29850,29850,29850,29850,0
|
|
20240830,152100,11203576850,29850,29850,29850,29850,0
|
|
20240830,152000,11203576850,29850,29850,29850,29850,0
|
|
20240830,151900,11203576850,29850,29900,30000,29850,7467
|
|
20240830,151800,10980069600,29950,29900,29950,29850,5358
|
|
20240830,151700,10819841300,29850,29800,29900,29750,3519
|
|
20240830,151600,10714939500,29750,29750,29750,29700,3185
|
|
20240830,151500,10620189450,29750,29700,29750,29650,3268
|
|
20240830,151400,10523117800,29700,29700,29700,29650,3091
|
|
20240830,151300,10431344600,29700,29700,29700,29650,1824
|
|
20240830,151200,10377175650,29650,29700,29700,29650,2042
|
|
20240830,151100,10316596550,29700,29700,29700,29650,1430
|
|
20240830,151000,10274132750,29700,29650,29700,29650,1942
|
|
20240830,150900,10216540500,29650,29650,29650,29600,962
|
|
20240830,150800,10188036450,29650,29650,29650,29600,466
|
|
20240830,150700,10174228900,29650,29650,29650,29600,1421
|
|
20240830,150600,10132160150,29650,29650,29650,29600,860
|
|
20240830,150500,10106668200,29650,29650,29650,29600,509
|
|
20240830,150400,10091596800,29650,29700,29700,29600,2761
|
|
20240830,150300,10009724800,29700,29700,29700,29650,428
|
|
20240830,150200,9997015550,29700,29650,29750,29650,2296
|
|
20240830,150100,9928838950,29700,29700,29700,29650,262
|
|
20240830,150000,9921057800,29700,29650,29700,29650,563
|
|
20240830,145900,9904353950,29650,29650,29700,29650,1738
|
|
20240830,145800,9852772150,29650,29700,29700,29650,341
|
|
20240830,145700,9842649550,29700,29700,29700,29650,1186
|
|
20240830,145600,9807441100,29700,29650,29700,29650,549
|
|
20240830,145500,9791158450,29650,29600,29650,29600,2837
|
|
20240830,145400,9707055700,29650,29650,29650,29600,216
|
|
20240830,145300,9700657300,29650,29650,29650,29600,263
|
|
20240830,145200,9692866400,29650,29600,29650,29600,348
|
|
20240830,145100,9682561600,29650,29650,29650,29600,162
|
|
20240830,145000,9677760850,29600,29650,29650,29600,524
|
|
20240830,144900,9662248800,29600,29600,29650,29600,421
|
|
20240830,144800,9649783300,29650,29550,29650,29550,848
|
|
20240830,144700,9624681650,29550,29600,29600,29550,362
|
|
20240830,144600,9613966950,29600,29600,29600,29550,927
|
|
20240830,144500,9586528650,29600,29550,29600,29550,216
|
|
20240830,144400,9580141750,29550,29500,29550,29450,1342
|
|
20240830,144300,9540538550,29550,29500,29550,29500,50
|
|
20240830,144200,9539061200,29500,29550,29550,29500,2553
|
|
20240830,144100,9463723900,29550,29500,29600,29500,1332
|
|
20240830,144000,9424376900,29550,29600,29600,29500,1641
|
|
20240830,143900,9375913100,29600,29600,29600,29500,1196
|
|
20240830,143800,9340569300,29600,29550,29600,29550,85
|
|
20240830,143700,9338054350,29600,29550,29600,29500,2429
|
|
20240830,143600,9266246550,29550,29550,29550,29500,777
|
|
20240830,143500,9243314100,29500,29550,29550,29500,936
|
|
20240830,143400,9215686900,29500,29550,29600,29500,970
|
|
20240830,143300,9187020400,29550,29550,29600,29550,900
|
|
20240830,143200,9160403800,29550,29650,29650,29550,845
|
|
20240830,143100,9135390450,29650,29700,29750,29650,49781
|
|
20240830,143000,7656894100,29750,29500,29750,29450,19240
|
|
20240830,142900,7087153950,29450,29400,29450,29400,4013
|
|
20240830,142800,6968973350,29450,29400,29450,29400,289
|
|
20240830,142700,6960469300,29450,29400,29450,29400,242
|
|
20240830,142600,6953345800,29400,29400,29450,29400,684
|
|
20240830,142500,6933236100,29400,29400,29450,29400,437
|
|
20240830,142400,6920387100,29450,29450,29450,29450,47
|
|
20240830,142300,6919002950,29450,29400,29450,29400,1466
|
|
20240830,142200,6875874300,29450,29400,29450,29400,76
|
|
20240830,142100,6873638450,29450,29400,29450,29400,489
|
|
20240830,142000,6859261500,29350,29400,29400,29350,3338
|
|
20240830,141900,6761126150,29450,29400,29450,29400,278
|
|
20240830,141800,6752950250,29450,29450,29450,29450,29
|
|
20240830,141700,6752096200,29450,29400,29450,29400,2209
|
|
20240830,141600,6687149000,29400,29350,29400,29350,83
|
|
20240830,141500,6684711500,29400,29350,29400,29350,503
|
|
20240830,141400,6669938700,29350,29350,29400,29350,159
|
|
20240830,141300,6665265800,29350,29400,29400,29350,900
|
|
20240830,141200,6638821800,29400,29350,29400,29350,224
|
|
20240830,141100,6632237550,29400,29400,29400,29350,146
|
|
20240830,141000,6627945900,29350,29400,29400,29350,620
|
|
20240830,140900,6609730850,29400,29350,29400,29350,385
|
|
20240830,140800,6598413100,29400,29400,29400,29350,426
|
|
20240830,140700,6585893200,29400,29400,29400,29350,87
|
|
20240830,140600,6583336450,29400,29350,29400,29350,215
|
|
20240830,140500,6577016350,29400,29400,29400,29350,354
|
|
20240830,140400,6566617700,29400,29450,29450,29350,135
|
|
20240830,140300,6562651850,29450,29400,29450,29350,103
|
|
20240830,140200,6559624950,29400,29350,29450,29350,134
|
|
20240830,140100,6555684700,29350,29400,29450,29350,546
|
|
20240830,140000,6539634450,29400,29450,29450,29400,447
|
|
20240830,135900,6526492050,29450,29450,29450,29450,38
|
|
20240830,135800,6525372950,29350,29350,29450,29350,58
|
|
20240830,135700,6523666550,29450,29450,29450,29400,157
|
|
20240830,135600,6519047250,29450,29350,29450,29350,349
|
|
20240830,135500,6508772900,29450,29400,29450,29350,428
|
|
20240830,135400,6496189150,29450,29400,29450,29400,2858
|
|
20240830,135300,6412163650,29350,29350,29400,29350,895
|
|
20240830,135200,6385876750,29400,29350,29400,29350,103
|
|
20240830,135100,6382853550,29350,29350,29400,29350,131
|
|
20240830,135000,6379007100,29400,29350,29400,29300,138
|
|
20240830,134900,6374956300,29350,29400,29400,29350,72
|
|
20240830,134800,6372841000,29350,29350,29400,29350,43
|
|
20240830,134700,6371578500,29350,29350,29400,29300,738
|
|
20240830,134600,6349923250,29350,29250,29350,29250,4968
|
|
20240830,134500,6204232850,29300,29250,29300,29250,508
|
|
20240830,134400,6189373500,29250,29300,29300,29250,408
|
|
20240830,134300,6177437900,29300,29300,29300,29250,71
|
|
20240830,134200,6175357650,29250,29250,29250,29250,67
|
|
20240830,134100,6173397900,29300,29300,29300,29250,50
|
|
20240830,134000,6171933700,29300,29250,29300,29250,1140
|
|
20240830,133900,6138588250,29250,29300,29300,29250,104
|
|
20240830,133800,6135542800,29300,29350,29350,29300,40
|
|
20240830,133700,6134370400,29350,29300,29350,29300,383
|
|
20240830,133600,6123148050,29350,29300,29350,29300,11
|
|
20240830,133500,6122825250,29300,29350,29350,29300,181
|
|
20240830,133400,6117521350,29350,29300,29350,29250,537
|
|
20240830,133300,6101786150,29300,29300,29300,29300,1045
|
|
20240830,133200,6071167650,29300,29350,29350,29300,86
|
|
20240830,133100,6068645650,29300,29350,29350,29300,188
|
|
20240830,133000,6063136550,29300,29300,29350,29300,511
|
|
20240830,132900,6048151950,29350,29300,29350,29250,1707
|
|
20240830,132800,5998128050,29300,29300,29300,29250,522
|
|
20240830,132700,5982850100,29300,29300,29300,29300,4
|
|
20240830,132600,5982732900,29250,29250,29250,29250,21
|
|
20240830,132500,5982118650,29250,29250,29250,29200,177
|
|
20240830,132400,5976945750,29250,29200,29250,29200,295
|
|
20240830,132300,5968319750,29250,29250,29250,29250,112
|
|
20240830,132200,5965043750,29250,29250,29250,29250,121
|
|
20240830,132100,5961504500,29250,29250,29250,29200,574
|
|
20240830,132000,5944716100,29250,29250,29250,29200,290
|
|
20240830,131900,5936240300,29250,29200,29250,29200,141
|
|
20240830,131800,5932118050,29250,29250,29250,29200,509
|
|
20240830,131700,5917236200,29200,29200,29200,29200,114
|
|
20240830,131600,5913907400,29200,29300,29300,29200,332
|
|
20240830,131500,5904194900,29250,29250,29300,29200,1072
|
|
20240830,131400,5872844000,29250,29250,29250,29250,94
|
|
20240830,131300,5870094500,29250,29300,29300,29200,424
|
|
20240830,131200,5857711700,29300,29300,29300,29250,269
|
|
20240830,131100,5849841600,29250,29250,29300,29250,78
|
|
20240830,131000,5847559600,29250,29300,29300,29250,62
|
|
20240830,130900,5845745650,29300,29250,29300,29250,46
|
|
20240830,130800,5844399450,29250,29250,29300,29250,276
|
|
20240830,130700,5836322000,29300,29250,29300,29250,127
|
|
20240830,130600,5832603550,29300,29250,29300,29250,40
|
|
20240830,130500,5831432750,29250,29250,29300,29250,70
|
|
20240830,130400,5829384700,29250,29250,29250,29250,247
|
|
20240830,130300,5822159950,29250,29300,29300,29250,160
|
|
20240830,130200,5817472900,29250,29350,29350,29250,297
|
|
20240830,130100,5808771250,29350,29300,29350,29300,261
|
|
20240830,130000,5801123900,29350,29350,29350,29300,220
|
|
20240830,125900,5794674800,29350,29350,29350,29300,24
|
|
20240830,125800,5793971300,29350,29350,29350,29350,0
|
|
20240830,125700,5793971300,29350,29250,29350,29250,743
|
|
20240830,125600,5772199800,29300,29300,29300,29250,125
|
|
20240830,125500,5768538200,29250,29200,29250,29200,209
|
|
20240830,125400,5762430400,29200,29250,29250,29200,418
|
|
20240830,125300,5750209750,29300,29300,29300,29250,1420
|
|
20240830,125200,5708663850,29300,29250,29300,29250,169
|
|
20240830,125100,5703712950,29300,29250,29300,29250,116
|
|
20240830,125000,5700319450,29250,29250,29300,29200,194
|
|
20240830,124900,5694652350,29200,29200,29300,29200,1086
|
|
20240830,124800,5662889250,29200,29200,29250,29200,72
|
|
20240830,124700,5660786400,29200,29150,29200,29150,445
|
|
20240830,124600,5647804600,29250,29200,29250,29200,2340
|
|
20240830,124500,5579465500,29250,29200,29250,29200,305
|
|
20240830,124400,5570557200,29250,29250,29300,29250,509
|
|
20240830,124300,5555667150,29250,29250,29300,29250,612
|
|
20240830,124200,5537763550,29250,29300,29300,29250,82
|
|
20240830,124100,5535362100,29300,29250,29300,29250,173
|
|
20240830,124000,5530299500,29250,29250,29250,29250,317
|
|
20240830,123900,5521027250,29300,29250,29300,29250,225
|
|
20240830,123800,5514442050,29250,29250,29250,29250,177
|
|
20240830,123700,5509264800,29300,29300,29300,29300,0
|
|
20240830,123600,5509264800,29300,29300,29300,29300,19
|
|
20240830,123500,5508708100,29300,29300,29300,29300,12
|
|
20240830,123400,5508356500,29300,29300,29300,29250,299
|
|
20240830,123300,5499603450,29300,29250,29300,29250,724
|
|
20240830,123200,5478424650,29200,29200,29200,29200,165
|
|
20240830,123100,5473606650,29200,29200,29200,29200,10
|
|
20240830,123000,5473314650,29200,29200,29200,29200,155
|
|
20240830,122900,5468788650,29250,29250,29250,29250,111
|
|
20240830,122800,5465541900,29250,29250,29250,29250,673
|
|
20240830,122700,5445856650,29250,29250,29250,29250,463
|
|
20240830,122600,5432313900,29250,29200,29250,29150,990
|
|
20240830,122500,5403412150,29250,29200,29250,29200,1182
|
|
20240830,122400,5368890900,29200,29250,29250,29200,45
|
|
20240830,122300,5367576750,29200,29250,29250,29150,175
|
|
20240830,122200,5362470750,29150,29200,29200,29150,259
|
|
20240830,122100,5354917150,29200,29250,29250,29200,106
|
|
20240830,122000,5351821250,29250,29200,29250,29200,429
|
|
20240830,121900,5339291000,29200,29200,29200,29200,108
|
|
20240830,121800,5336137400,29200,29150,29200,29150,205
|
|
20240830,121700,5330157750,29150,29200,29250,29150,564
|
|
20240830,121600,5313701050,29250,29200,29250,29200,59
|
|
20240830,121500,5311978200,29250,29200,29250,29200,95
|
|
20240830,121400,5309203550,29200,29150,29200,29150,403
|
|
20240830,121300,5297450950,29150,29200,29250,29100,1583
|
|
20240830,121200,5251315500,29200,29150,29200,29150,72
|
|
20240830,121100,5249215950,29150,29200,29200,29150,78
|
|
20240830,121000,5246940150,29150,29200,29250,29150,1441
|
|
20240830,120900,5204889750,29200,29200,29200,29200,321
|
|
20240830,120800,5195516550,29200,29150,29200,29150,493
|
|
20240830,120700,5181142800,29150,29250,29250,29150,1397
|
|
20240830,120600,5140387850,29250,29200,29250,29150,3711
|
|
20240830,120500,5032040000,29200,29200,29250,29200,138
|
|
20240830,120400,5028009950,29250,29200,29250,29200,967
|
|
20240830,120300,4999768700,29200,29200,29200,29200,206
|
|
20240830,120200,4993753500,29200,29250,29250,29200,369
|
|
20240830,120100,4982978250,29200,29250,29250,29200,79
|
|
20240830,120000,4980668100,29250,29200,29250,29200,1006
|
|
20240830,115900,4951289650,29200,29200,29250,29200,3017
|
|
20240830,115800,4863181450,29250,29200,29250,29200,348
|
|
20240830,115700,4853019650,29200,29250,29250,29200,27
|
|
20240830,115600,4852230450,29250,29250,29250,29200,1492
|
|
20240830,115500,4808657450,29250,29300,29300,29200,1718
|
|
20240830,115400,4758471850,29200,29250,29300,29200,2489
|
|
20240830,115300,4685764600,29300,29250,29300,29250,509
|
|
20240830,115200,4670870850,29250,29300,29300,29250,110
|
|
20240830,115100,4667651800,29250,29250,29250,29250,54
|
|
20240830,115000,4666072300,29300,29250,29300,29250,146
|
|
20240830,114900,4661794700,29300,29250,29300,29250,11
|
|
20240830,114800,4661472500,29250,29250,29300,29250,423
|
|
20240830,114700,4649098350,29300,29250,29300,29200,713
|
|
20240830,114600,4628247950,29300,29250,29300,29250,1389
|
|
20240830,114500,4587617400,29250,29250,29300,29250,239
|
|
20240830,114400,4580626200,29250,29250,29250,29250,59
|
|
20240830,114300,4578900450,29250,29250,29300,29250,21
|
|
20240830,114200,4578285700,29250,29250,29300,29250,1147
|
|
20240830,114100,4544732000,29300,29250,29300,29250,390
|
|
20240830,114000,4533323150,29300,29250,29300,29250,10
|
|
20240830,113900,4533030200,29300,29300,29300,29300,7
|
|
20240830,113800,4532825100,29300,29300,29300,29250,382
|
|
20240830,113700,4521635850,29300,29300,29300,29300,15
|
|
20240830,113600,4521196350,29300,29250,29300,29250,651
|
|
20240830,113500,4502132900,29250,29300,29300,29250,249
|
|
20240830,113400,4494843100,29300,29250,29300,29250,28
|
|
20240830,113300,4494023400,29250,29250,29300,29250,436
|
|
20240830,113200,4481268900,29250,29250,29300,29200,4569
|
|
20240830,113100,4347683900,29300,29250,29300,29250,19
|
|
20240830,113000,4347127400,29250,29300,29300,29250,115
|
|
20240830,112900,4343763400,29250,29300,29300,29250,737
|
|
20240830,112800,4322175900,29300,29300,29300,29300,52
|
|
20240830,112700,4320652300,29300,29250,29300,29250,160
|
|
20240830,112600,4315970500,29300,29300,29300,29250,906
|
|
20240830,112500,4289433600,29300,29300,29300,29250,250
|
|
20240830,112400,4282113550,29300,29300,29300,29300,27
|
|
20240830,112300,4281322450,29300,29300,29300,29250,773
|
|
20240830,112200,4258693800,29300,29300,29300,29250,17
|
|
20240830,112100,4258195900,29300,29300,29300,29300,127
|
|
20240830,112000,4254474800,29300,29300,29300,29300,40
|
|
20240830,111900,4253302800,29300,29300,29300,29250,1482
|
|
20240830,111800,4209901700,29350,29350,29350,29300,42
|
|
20240830,111700,4208669050,29350,29300,29350,29300,4
|
|
20240830,111600,4208551700,29300,29300,29300,29300,6
|
|
20240830,111500,4208375900,29350,29300,29350,29300,45
|
|
20240830,111400,4207056800,29350,29400,29400,29350,78
|
|
20240830,111300,4204767050,29400,29350,29400,29300,742
|
|
20240830,111200,4182992200,29350,29350,29350,29300,1250
|
|
20240830,111100,4146310700,29350,29300,29350,29300,213
|
|
20240830,111000,4140069050,29350,29400,29400,29350,119
|
|
20240830,110900,4136576350,29350,29300,29400,29300,28
|
|
20240830,110800,4135754100,29300,29400,29400,29250,2158
|
|
20240830,110700,4072538700,29350,29350,29350,29350,152
|
|
20240830,110600,4068077500,29400,29400,29400,29400,16
|
|
20240830,110500,4067607100,29400,29450,29450,29350,453
|
|
20240830,110400,4054288250,29400,29300,29400,29300,1707
|
|
20240830,110300,4004121150,29300,29350,29350,29300,193
|
|
20240830,110200,3998463000,29350,29300,29350,29300,34
|
|
20240830,110100,3997465600,29300,29350,29350,29300,412
|
|
20240830,110000,3985393650,29300,29350,29350,29300,1806
|
|
20240830,105900,3932477150,29300,29300,29350,29300,936
|
|
20240830,105800,3905051350,29300,29300,29300,29300,15
|
|
20240830,105700,3904611850,29350,29350,29350,29300,82
|
|
20240830,105600,3902207700,29300,29400,29400,29300,151
|
|
20240830,105500,3897775450,29350,29350,29400,29350,693
|
|
20240830,105400,3877435650,29350,29350,29400,29350,78
|
|
20240830,105300,3875145650,29350,29350,29350,29350,70
|
|
20240830,105200,3873091150,29400,29350,29400,29350,448
|
|
20240830,105100,3859927700,29350,29400,29400,29350,197
|
|
20240830,105000,3854136500,29400,29350,29400,29350,742
|
|
20240830,104900,3832321950,29350,29400,29400,29350,11
|
|
20240830,104800,3831999050,29400,29450,29450,29350,130
|
|
20240830,104700,3828176600,29400,29400,29450,29400,85
|
|
20240830,104600,3825677400,29400,29350,29400,29350,1958
|
|
20240830,104500,3768117500,29350,29350,29350,29300,351
|
|
20240830,104400,3757815700,29350,29350,29350,29350,179
|
|
20240830,104300,3752562050,29350,29350,29400,29350,152
|
|
20240830,104200,3748100250,29350,29350,29400,29350,96
|
|
20240830,104100,3745282500,29400,29400,29400,29350,523
|
|
20240830,104000,3729931100,29400,29400,29400,29350,104
|
|
20240830,103900,3726878150,29400,29350,29400,29350,239
|
|
20240830,103800,3719855350,29400,29400,29400,29350,1286
|
|
20240830,103700,3682055700,29450,29400,29450,29400,179
|
|
20240830,103600,3676787150,29400,29400,29450,29400,412
|
|
20240830,103500,3664674200,29450,29400,29450,29400,337
|
|
20240830,103400,3654765600,29400,29450,29450,29400,486
|
|
20240830,103300,3640453550,29450,29450,29450,29350,1534
|
|
20240830,103200,3595347550,29450,29450,29450,29400,641
|
|
20240830,103100,3576496550,29400,29450,29450,29400,216
|
|
20240830,103000,3570144300,29450,29450,29450,29400,341
|
|
20240830,102900,3560106850,29500,29400,29500,29400,499
|
|
20240830,102800,3545413300,29400,29400,29450,29400,74
|
|
20240830,102700,3543237550,29400,29500,29500,29400,619
|
|
20240830,102600,3525007900,29500,29500,29500,29400,782
|
|
20240830,102500,3501945800,29500,29400,29500,29400,2779
|
|
20240830,102400,3420112050,29400,29300,29400,29300,2970
|
|
20240830,102300,3332809850,29300,29350,29350,29300,99
|
|
20240830,102200,3329908150,29350,29350,29400,29300,664
|
|
20240830,102100,3310416050,29350,29350,29350,29300,535
|
|
20240830,102000,3294728250,29350,29350,29400,29350,406
|
|
20240830,101900,3282811300,29400,29400,29400,29400,14
|
|
20240830,101800,3282399700,29400,29400,29450,29400,439
|
|
20240830,101700,3269492900,29400,29400,29400,29400,646
|
|
20240830,101600,3250500500,29400,29400,29450,29400,1215
|
|
20240830,101500,3214779350,29400,29400,29450,29400,1264
|
|
20240830,101400,3177617600,29400,29400,29450,29400,98
|
|
20240830,101300,3174735650,29400,29400,29400,29400,575
|
|
20240830,101200,3157830650,29400,29400,29450,29400,888
|
|
20240830,101100,3131716050,29400,29450,29450,29400,220
|
|
20240830,101000,3125243150,29400,29350,29400,29350,857
|
|
20240830,100900,3100054650,29300,29300,29400,29300,314
|
|
20240830,100800,3090839400,29350,29350,29350,29300,1584
|
|
20240830,100700,3044376900,29350,29400,29400,29300,3701
|
|
20240830,100600,2935877100,29400,29400,29450,29400,1798
|
|
20240830,100500,2882973200,29400,29400,29450,29350,1356
|
|
20240830,100400,2843089200,29350,29350,29400,29300,3090
|
|
20240830,100300,2752350550,29350,29300,29350,29300,1338
|
|
20240830,100200,2713085650,29300,29250,29350,29250,3298
|
|
20240830,100100,2616421750,29250,29200,29300,29200,4464
|
|
20240830,100000,2485826800,29200,29200,29250,29200,460
|
|
20240830,095900,2472394600,29200,29200,29200,29150,2516
|
|
20240830,095800,2398928250,29150,29100,29150,29100,4217
|
|
20240830,095700,2276009900,29100,29100,29100,29000,385
|
|
20240830,095600,2264834950,29100,29100,29150,29100,1971
|
|
20240830,095500,2207478700,29050,29000,29050,29000,802
|
|
20240830,095400,2184180750,29000,29050,29050,29000,963
|
|
20240830,095300,2156239750,29050,29000,29050,29000,105
|
|
20240830,095200,2153194600,29050,29050,29050,29000,117
|
|
20240830,095100,2149795800,29050,29000,29050,29000,117
|
|
20240830,095000,2146401800,29000,29050,29050,29000,40
|
|
20240830,094900,2145241600,29000,29050,29050,29000,122
|
|
20240830,094800,2141698050,29050,29100,29100,29000,584
|
|
20240830,094700,2124737150,29050,29100,29150,29050,802
|
|
20240830,094600,2101398650,29100,29100,29150,29100,2499
|
|
20240830,094500,2028577300,29100,29150,29150,29100,128
|
|
20240830,094400,2024852350,29100,29000,29100,29000,4639
|
|
20240830,094300,1889943700,29000,29000,29050,28950,4609
|
|
20240830,094200,1756281850,29000,28950,29000,28950,113
|
|
20240830,094100,1753010300,28950,29000,29000,28950,196
|
|
20240830,094000,1747333650,28950,28950,29000,28900,979
|
|
20240830,093900,1718982800,28950,28900,28950,28850,299
|
|
20240830,093800,1710341500,28900,28900,28950,28900,434
|
|
20240830,093700,1697798850,28900,28850,28900,28850,216
|
|
20240830,093600,1691564150,28900,28900,28900,28800,162
|
|
20240830,093500,1686883100,28900,28800,28900,28800,609
|
|
20240830,093400,1669328900,28800,28800,28900,28750,6018
|
|
20240830,093300,1495933250,28800,28900,28900,28800,2652
|
|
20240830,093200,1419432850,28900,29000,29000,28850,1460
|
|
20240830,093100,1377239750,28950,28950,29000,28950,2062
|
|
20240830,093000,1317544750,29000,28950,29000,28950,417
|
|
20240830,092900,1305470500,28950,29050,29050,28950,1554
|
|
20240830,092800,1260404400,29050,29000,29050,29000,895
|
|
20240830,092700,1234409200,29000,29000,29000,28950,297
|
|
20240830,092600,1225797700,29050,28950,29050,28950,903
|
|
20240830,092500,1199626600,28950,28950,29000,28950,213
|
|
20240830,092400,1193459850,28950,29000,29050,28950,1487
|
|
20240830,092300,1150378300,29000,29050,29050,29000,581
|
|
20240830,092200,1133528850,29050,29050,29050,29000,452
|
|
20240830,092100,1120419250,29050,29100,29100,29050,1855
|
|
20240830,092000,1066522400,29100,29100,29150,29050,176
|
|
20240830,091900,1061400950,29100,29100,29100,29050,324
|
|
20240830,091800,1051972650,29100,29150,29150,29100,450
|
|
20240830,091700,1038866550,29150,29150,29150,29150,465
|
|
20240830,091600,1025311800,29150,29100,29200,29100,335
|
|
20240830,091500,1015545600,29100,29050,29150,29050,729
|
|
20240830,091400,994325050,29100,29050,29100,29050,300
|
|
20240830,091300,985609900,29000,29050,29100,29000,1947
|
|
20240830,091200,929008000,29000,28950,29000,28950,755
|
|
20240830,091100,907121450,28950,29050,29050,28950,1989
|
|
20240830,091000,849457050,29000,29000,29050,29000,1362
|
|
20240830,090900,809953650,29000,29050,29050,29000,2509
|
|
20240830,090800,737186400,29000,29000,29050,29000,526
|
|
20240830,090700,721916900,29000,29100,29100,29000,4995
|
|
20240830,090600,576799100,29100,29150,29150,29050,1912
|
|
20240830,090500,521174500,29150,29100,29150,29100,973
|
|
20240830,090400,492847050,29050,29100,29150,29050,2361
|
|
20240830,090300,424154050,29100,29150,29150,29050,2131
|
|
20240830,090200,362122450,29200,29250,29250,29150,3192
|
|
20240830,090100,268936150,29250,29000,29300,29000,5055
|
|
20240830,090000,121555350,29000,29100,29100,29000,3976
|