762 lines
41 KiB
CSV
762 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,213900,18228676650,30700,30700,30700,30700,5680
|
|
20240829,213800,18228676650,30700,30700,30700,30700,0
|
|
20240829,213700,18228676650,30700,30700,30700,30700,0
|
|
20240829,213600,18228676650,30700,30700,30700,30700,0
|
|
20240829,213500,18228676650,30700,30700,30700,30700,0
|
|
20240829,213400,18228676650,30700,30700,30700,30700,0
|
|
20240829,213300,18228676650,30700,30700,30700,30700,0
|
|
20240829,213200,18228676650,30700,30700,30700,30700,0
|
|
20240829,213100,18228676650,30700,30700,30700,30700,0
|
|
20240829,213000,18228676650,30700,30700,30700,30700,0
|
|
20240829,212900,18228676650,30700,30700,30700,30700,0
|
|
20240829,212800,18228676650,30700,30700,30700,30700,0
|
|
20240829,212700,18228676650,30700,30700,30700,30700,0
|
|
20240829,212600,18228676650,30700,30700,30700,30700,0
|
|
20240829,212500,18228676650,30700,30700,30700,30700,0
|
|
20240829,212400,18228676650,30700,30700,30700,30700,0
|
|
20240829,212300,18228676650,30700,30700,30700,30700,0
|
|
20240829,212200,18228676650,30700,30700,30700,30700,0
|
|
20240829,212100,18228676650,30700,30700,30700,30700,0
|
|
20240829,212000,18228676650,30700,30700,30700,30700,0
|
|
20240829,211900,18228676650,30700,30700,30700,30700,0
|
|
20240829,211800,18228676650,30700,30700,30700,30700,0
|
|
20240829,211700,18228676650,30700,30700,30700,30700,0
|
|
20240829,211600,18228676650,30700,30700,30700,30700,0
|
|
20240829,211500,18228676650,30700,30700,30700,30700,0
|
|
20240829,211400,18228676650,30700,30700,30700,30700,0
|
|
20240829,211300,18228676650,30700,30700,30700,30700,0
|
|
20240829,211200,18228676650,30700,30700,30700,30700,0
|
|
20240829,211100,18228676650,30700,30700,30700,30700,0
|
|
20240829,211000,18228676650,30700,30700,30700,30700,0
|
|
20240829,210900,18228676650,30700,30700,30700,30700,5680
|
|
20240829,210800,18228676650,30700,30700,30700,30700,0
|
|
20240829,210700,18228676650,30700,30700,30700,30700,0
|
|
20240829,210600,18228676650,30700,30700,30700,30700,0
|
|
20240829,210500,18228676650,30700,30700,30700,30700,0
|
|
20240829,210400,18228676650,30700,30700,30700,30700,0
|
|
20240829,210300,18228676650,30700,30700,30700,30700,0
|
|
20240829,210200,18228676650,30700,30700,30700,30700,0
|
|
20240829,210100,18228676650,30700,30700,30700,30700,0
|
|
20240829,210000,18228676650,30700,30700,30700,30700,0
|
|
20240829,205900,18228676650,30700,30700,30700,30700,0
|
|
20240829,205800,18228676650,30700,30700,30700,30700,0
|
|
20240829,205700,18228676650,30700,30700,30700,30700,0
|
|
20240829,205600,18228676650,30700,30700,30700,30700,0
|
|
20240829,205500,18228676650,30700,30700,30700,30700,0
|
|
20240829,205400,18228676650,30700,30700,30700,30700,0
|
|
20240829,205300,18228676650,30700,30700,30700,30700,0
|
|
20240829,205200,18228676650,30700,30700,30700,30700,0
|
|
20240829,205100,18228676650,30700,30700,30700,30700,0
|
|
20240829,205000,18228676650,30700,30700,30700,30700,0
|
|
20240829,204900,18228676650,30700,30700,30700,30700,0
|
|
20240829,204800,18228676650,30700,30700,30700,30700,0
|
|
20240829,204700,18228676650,30700,30700,30700,30700,0
|
|
20240829,204600,18228676650,30700,30700,30700,30700,0
|
|
20240829,204500,18228676650,30700,30700,30700,30700,0
|
|
20240829,204400,18228676650,30700,30700,30700,30700,0
|
|
20240829,204300,18228676650,30700,30700,30700,30700,0
|
|
20240829,204200,18228676650,30700,30700,30700,30700,0
|
|
20240829,204100,18228676650,30700,30700,30700,30700,0
|
|
20240829,204000,18228676650,30700,30700,30700,30700,0
|
|
20240829,203900,18228676650,30700,30700,30700,30700,5680
|
|
20240829,203800,18228676650,30700,30700,30700,30700,0
|
|
20240829,203700,18228676650,30700,30700,30700,30700,0
|
|
20240829,203600,18228676650,30700,30700,30700,30700,0
|
|
20240829,203500,18228676650,30700,30700,30700,30700,0
|
|
20240829,203400,18228676650,30700,30700,30700,30700,0
|
|
20240829,203300,18228676650,30700,30700,30700,30700,0
|
|
20240829,203200,18228676650,30700,30700,30700,30700,0
|
|
20240829,203100,18228676650,30700,30700,30700,30700,0
|
|
20240829,203000,18228676650,30700,30700,30700,30700,0
|
|
20240829,202900,18228676650,30700,30700,30700,30700,0
|
|
20240829,202800,18228676650,30700,30700,30700,30700,0
|
|
20240829,202700,18228676650,30700,30700,30700,30700,0
|
|
20240829,202600,18228676650,30700,30700,30700,30700,0
|
|
20240829,202500,18228676650,30700,30700,30700,30700,0
|
|
20240829,202400,18228676650,30700,30700,30700,30700,0
|
|
20240829,202300,18228676650,30700,30700,30700,30700,0
|
|
20240829,202200,18228676650,30700,30700,30700,30700,0
|
|
20240829,202100,18228676650,30700,30700,30700,30700,0
|
|
20240829,202000,18228676650,30700,30700,30700,30700,0
|
|
20240829,201900,18228676650,30700,30700,30700,30700,0
|
|
20240829,201800,18228676650,30700,30700,30700,30700,0
|
|
20240829,201700,18228676650,30700,30700,30700,30700,0
|
|
20240829,201600,18228676650,30700,30700,30700,30700,0
|
|
20240829,201500,18228676650,30700,30700,30700,30700,0
|
|
20240829,201400,18228676650,30700,30700,30700,30700,0
|
|
20240829,201300,18228676650,30700,30700,30700,30700,0
|
|
20240829,201200,18228676650,30700,30700,30700,30700,0
|
|
20240829,201100,18228676650,30700,30700,30700,30700,0
|
|
20240829,201000,18228676650,30700,30700,30700,30700,0
|
|
20240829,200900,18228676650,30700,30700,30700,30700,5680
|
|
20240829,200800,18228676650,30700,30700,30700,30700,0
|
|
20240829,200700,18228676650,30700,30700,30700,30700,0
|
|
20240829,200600,18228676650,30700,30700,30700,30700,0
|
|
20240829,200500,18228676650,30700,30700,30700,30700,0
|
|
20240829,200400,18228676650,30700,30700,30700,30700,0
|
|
20240829,200300,18228676650,30700,30700,30700,30700,0
|
|
20240829,200200,18228676650,30700,30700,30700,30700,0
|
|
20240829,200100,18228676650,30700,30700,30700,30700,0
|
|
20240829,200000,18228676650,30700,30700,30700,30700,0
|
|
20240829,195900,18228676650,30700,30700,30700,30700,0
|
|
20240829,195800,18228676650,30700,30700,30700,30700,0
|
|
20240829,195700,18228676650,30700,30700,30700,30700,0
|
|
20240829,195600,18228676650,30700,30700,30700,30700,0
|
|
20240829,195500,18228676650,30700,30700,30700,30700,0
|
|
20240829,195400,18228676650,30700,30700,30700,30700,0
|
|
20240829,195300,18228676650,30700,30700,30700,30700,0
|
|
20240829,195200,18228676650,30700,30700,30700,30700,0
|
|
20240829,195100,18228676650,30700,30700,30700,30700,0
|
|
20240829,195000,18228676650,30700,30700,30700,30700,0
|
|
20240829,194900,18228676650,30700,30700,30700,30700,0
|
|
20240829,194800,18228676650,30700,30700,30700,30700,0
|
|
20240829,194700,18228676650,30700,30700,30700,30700,0
|
|
20240829,194600,18228676650,30700,30700,30700,30700,0
|
|
20240829,194500,18228676650,30700,30700,30700,30700,0
|
|
20240829,194400,18228676650,30700,30700,30700,30700,0
|
|
20240829,194300,18228676650,30700,30700,30700,30700,0
|
|
20240829,194200,18228676650,30700,30700,30700,30700,0
|
|
20240829,194100,18228676650,30700,30700,30700,30700,0
|
|
20240829,194000,18228676650,30700,30700,30700,30700,0
|
|
20240829,193900,18228676650,30700,30700,30700,30700,5680
|
|
20240829,193800,18228676650,30700,30700,30700,30700,0
|
|
20240829,193700,18228676650,30700,30700,30700,30700,0
|
|
20240829,193600,18228676650,30700,30700,30700,30700,0
|
|
20240829,193500,18228676650,30700,30700,30700,30700,0
|
|
20240829,193400,18228676650,30700,30700,30700,30700,0
|
|
20240829,193300,18228676650,30700,30700,30700,30700,0
|
|
20240829,193200,18228676650,30700,30700,30700,30700,0
|
|
20240829,193100,18228676650,30700,30700,30700,30700,0
|
|
20240829,193000,18228676650,30700,30700,30700,30700,0
|
|
20240829,192900,18228676650,30700,30700,30700,30700,0
|
|
20240829,192800,18228676650,30700,30700,30700,30700,0
|
|
20240829,192700,18228676650,30700,30700,30700,30700,0
|
|
20240829,192600,18228676650,30700,30700,30700,30700,0
|
|
20240829,192500,18228676650,30700,30700,30700,30700,0
|
|
20240829,192400,18228676650,30700,30700,30700,30700,0
|
|
20240829,192300,18228676650,30700,30700,30700,30700,0
|
|
20240829,192200,18228676650,30700,30700,30700,30700,0
|
|
20240829,192100,18228676650,30700,30700,30700,30700,0
|
|
20240829,192000,18228676650,30700,30700,30700,30700,0
|
|
20240829,191900,18228676650,30700,30700,30700,30700,0
|
|
20240829,191800,18228676650,30700,30700,30700,30700,0
|
|
20240829,191700,18228676650,30700,30700,30700,30700,0
|
|
20240829,191600,18228676650,30700,30700,30700,30700,0
|
|
20240829,191500,18228676650,30700,30700,30700,30700,0
|
|
20240829,191400,18228676650,30700,30700,30700,30700,0
|
|
20240829,191300,18228676650,30700,30700,30700,30700,0
|
|
20240829,191200,18228676650,30700,30700,30700,30700,0
|
|
20240829,191100,18228676650,30700,30700,30700,30700,0
|
|
20240829,191000,18228676650,30700,30700,30700,30700,0
|
|
20240829,190900,18228676650,30700,30700,30700,30700,5680
|
|
20240829,190800,18228676650,30700,30700,30700,30700,0
|
|
20240829,190700,18228676650,30700,30700,30700,30700,0
|
|
20240829,190600,18228676650,30700,30700,30700,30700,0
|
|
20240829,190500,18228676650,30700,30700,30700,30700,0
|
|
20240829,190400,18228676650,30700,30700,30700,30700,0
|
|
20240829,190300,18228676650,30700,30700,30700,30700,0
|
|
20240829,190200,18228676650,30700,30700,30700,30700,0
|
|
20240829,190100,18228676650,30700,30700,30700,30700,0
|
|
20240829,190000,18228676650,30700,30700,30700,30700,0
|
|
20240829,185900,18228676650,30700,30700,30700,30700,0
|
|
20240829,185800,18228676650,30700,30700,30700,30700,0
|
|
20240829,185700,18228676650,30700,30700,30700,30700,0
|
|
20240829,185600,18228676650,30700,30700,30700,30700,0
|
|
20240829,185500,18228676650,30700,30700,30700,30700,0
|
|
20240829,185400,18228676650,30700,30700,30700,30700,0
|
|
20240829,185300,18228676650,30700,30700,30700,30700,0
|
|
20240829,185200,18228676650,30700,30700,30700,30700,0
|
|
20240829,185100,18228676650,30700,30700,30700,30700,0
|
|
20240829,185000,18228676650,30700,30700,30700,30700,0
|
|
20240829,184900,18228676650,30700,30700,30700,30700,0
|
|
20240829,184800,18228676650,30700,30700,30700,30700,0
|
|
20240829,184700,18228676650,30700,30700,30700,30700,0
|
|
20240829,184600,18228676650,30700,30700,30700,30700,0
|
|
20240829,184500,18228676650,30700,30700,30700,30700,0
|
|
20240829,184400,18228676650,30700,30700,30700,30700,0
|
|
20240829,184300,18228676650,30700,30700,30700,30700,0
|
|
20240829,184200,18228676650,30700,30700,30700,30700,0
|
|
20240829,184100,18228676650,30700,30700,30700,30700,0
|
|
20240829,184000,18228676650,30700,30700,30700,30700,0
|
|
20240829,183900,18228676650,30700,30700,30700,30700,5680
|
|
20240829,183800,18228676650,30700,30700,30700,30700,0
|
|
20240829,183700,18228676650,30700,30700,30700,30700,0
|
|
20240829,183600,18228676650,30700,30700,30700,30700,0
|
|
20240829,183500,18228676650,30700,30700,30700,30700,0
|
|
20240829,183400,18228676650,30700,30700,30700,30700,0
|
|
20240829,183300,18228676650,30700,30700,30700,30700,0
|
|
20240829,183200,18228676650,30700,30700,30700,30700,0
|
|
20240829,183100,18228676650,30700,30700,30700,30700,0
|
|
20240829,183000,18228676650,30700,30700,30700,30700,0
|
|
20240829,182900,18228676650,30700,30700,30700,30700,0
|
|
20240829,182800,18228676650,30700,30700,30700,30700,0
|
|
20240829,182700,18228676650,30700,30700,30700,30700,0
|
|
20240829,182600,18228676650,30700,30700,30700,30700,0
|
|
20240829,182500,18228676650,30700,30700,30700,30700,0
|
|
20240829,182400,18228676650,30700,30700,30700,30700,0
|
|
20240829,182300,18228676650,30700,30700,30700,30700,0
|
|
20240829,182200,18228676650,30700,30700,30700,30700,0
|
|
20240829,182100,18228676650,30700,30700,30700,30700,0
|
|
20240829,182000,18228676650,30700,30700,30700,30700,0
|
|
20240829,181900,18228676650,30700,30700,30700,30700,0
|
|
20240829,181800,18228676650,30700,30700,30700,30700,0
|
|
20240829,181700,18228676650,30700,30700,30700,30700,0
|
|
20240829,181600,18228676650,30700,30700,30700,30700,0
|
|
20240829,181500,18228676650,30700,30700,30700,30700,0
|
|
20240829,181400,18228676650,30700,30700,30700,30700,0
|
|
20240829,181300,18228676650,30700,30700,30700,30700,0
|
|
20240829,181200,18228676650,30700,30700,30700,30700,0
|
|
20240829,181100,18228676650,30700,30700,30700,30700,0
|
|
20240829,181000,18228676650,30700,30700,30700,30700,0
|
|
20240829,180900,18228676650,30700,30700,30700,30700,5680
|
|
20240829,180800,18228676650,30700,30700,30700,30700,0
|
|
20240829,180700,18228676650,30700,30700,30700,30700,0
|
|
20240829,180600,18228676650,30700,30700,30700,30700,0
|
|
20240829,180500,18228676650,30700,30700,30700,30700,0
|
|
20240829,180400,18228676650,30700,30700,30700,30700,0
|
|
20240829,180300,18228676650,30700,30700,30700,30700,0
|
|
20240829,180200,18228676650,30700,30700,30700,30700,0
|
|
20240829,180100,18228676650,30700,30700,30700,30700,0
|
|
20240829,180000,18228676650,30700,30700,30700,30700,0
|
|
20240829,175900,18228676650,30700,30700,30700,30700,0
|
|
20240829,175800,18228676650,30700,30700,30700,30700,0
|
|
20240829,175700,18228676650,30700,30700,30700,30700,0
|
|
20240829,175600,18228676650,30700,30700,30700,30700,0
|
|
20240829,175500,18228676650,30700,30700,30700,30700,0
|
|
20240829,175400,18228676650,30700,30700,30700,30700,0
|
|
20240829,175300,18228676650,30700,30700,30700,30700,0
|
|
20240829,175200,18228676650,30700,30700,30700,30700,0
|
|
20240829,175100,18228676650,30700,30700,30700,30700,0
|
|
20240829,175000,18228676650,30700,30700,30700,30700,0
|
|
20240829,174900,18228676650,30700,30700,30700,30700,0
|
|
20240829,174800,18228676650,30700,30700,30700,30700,0
|
|
20240829,174700,18228676650,30700,30700,30700,30700,0
|
|
20240829,174600,18228676650,30700,30700,30700,30700,0
|
|
20240829,174500,18228676650,30700,30700,30700,30700,0
|
|
20240829,174400,18228676650,30700,30700,30700,30700,0
|
|
20240829,174300,18228676650,30700,30700,30700,30700,0
|
|
20240829,174200,18228676650,30700,30700,30700,30700,0
|
|
20240829,174100,18228676650,30700,30700,30700,30700,0
|
|
20240829,174000,18228676650,30700,30700,30700,30700,0
|
|
20240829,173900,18228676650,30700,30700,30700,30700,5680
|
|
20240829,173800,18228676650,30700,30700,30700,30700,0
|
|
20240829,173700,18228676650,30700,30700,30700,30700,0
|
|
20240829,173600,18228676650,30700,30700,30700,30700,0
|
|
20240829,173500,18228676650,30700,30700,30700,30700,0
|
|
20240829,173400,18228676650,30700,30700,30700,30700,0
|
|
20240829,173300,18228676650,30700,30700,30700,30700,0
|
|
20240829,173200,18228676650,30700,30700,30700,30700,0
|
|
20240829,173100,18228676650,30700,30700,30700,30700,0
|
|
20240829,173000,18228676650,30700,30700,30700,30700,0
|
|
20240829,172900,18228676650,30700,30700,30700,30700,0
|
|
20240829,172800,18228676650,30700,30700,30700,30700,0
|
|
20240829,172700,18228676650,30700,30700,30700,30700,0
|
|
20240829,172600,18228676650,30700,30700,30700,30700,0
|
|
20240829,172500,18228676650,30700,30700,30700,30700,0
|
|
20240829,172400,18228676650,30700,30700,30700,30700,0
|
|
20240829,172300,18228676650,30700,30700,30700,30700,0
|
|
20240829,172200,18228676650,30700,30700,30700,30700,0
|
|
20240829,172100,18228676650,30700,30700,30700,30700,0
|
|
20240829,172000,18228676650,30700,30700,30700,30700,0
|
|
20240829,171900,18228676650,30700,30700,30700,30700,0
|
|
20240829,171800,18228676650,30700,30700,30700,30700,0
|
|
20240829,171700,18228676650,30700,30700,30700,30700,0
|
|
20240829,171600,18228676650,30700,30700,30700,30700,0
|
|
20240829,171500,18228676650,30700,30700,30700,30700,0
|
|
20240829,171400,18228676650,30700,30700,30700,30700,0
|
|
20240829,171300,18228676650,30700,30700,30700,30700,0
|
|
20240829,171200,18228676650,30700,30700,30700,30700,0
|
|
20240829,171100,18228676650,30700,30700,30700,30700,0
|
|
20240829,171000,18228676650,30700,30700,30700,30700,0
|
|
20240829,170900,18228676650,30700,30700,30700,30700,5680
|
|
20240829,170800,18228676650,30700,30700,30700,30700,0
|
|
20240829,170700,18228676650,30700,30700,30700,30700,0
|
|
20240829,170600,18228676650,30700,30700,30700,30700,0
|
|
20240829,170500,18228676650,30700,30700,30700,30700,0
|
|
20240829,170400,18228676650,30700,30700,30700,30700,0
|
|
20240829,170300,18228676650,30700,30700,30700,30700,0
|
|
20240829,170200,18228676650,30700,30700,30700,30700,0
|
|
20240829,170100,18228676650,30700,30700,30700,30700,0
|
|
20240829,170000,18228676650,30700,30700,30700,30700,0
|
|
20240829,165900,18228676650,30700,30700,30700,30700,0
|
|
20240829,165800,18228676650,30700,30700,30700,30700,0
|
|
20240829,165700,18228676650,30700,30700,30700,30700,0
|
|
20240829,165600,18228676650,30700,30700,30700,30700,0
|
|
20240829,165500,18228676650,30700,30700,30700,30700,0
|
|
20240829,165400,18228676650,30700,30700,30700,30700,0
|
|
20240829,165300,18228676650,30700,30700,30700,30700,0
|
|
20240829,165200,18228676650,30700,30700,30700,30700,0
|
|
20240829,165100,18228676650,30700,30700,30700,30700,0
|
|
20240829,165000,18228676650,30700,30700,30700,30700,0
|
|
20240829,164900,18228676650,30700,30700,30700,30700,0
|
|
20240829,164800,18228676650,30700,30700,30700,30700,0
|
|
20240829,164700,18228676650,30700,30700,30700,30700,0
|
|
20240829,164600,18228676650,30700,30700,30700,30700,0
|
|
20240829,164500,18228676650,30700,30700,30700,30700,0
|
|
20240829,164400,18228676650,30700,30700,30700,30700,0
|
|
20240829,164300,18228676650,30700,30700,30700,30700,0
|
|
20240829,164200,18228676650,30700,30700,30700,30700,0
|
|
20240829,164100,18228676650,30700,30700,30700,30700,0
|
|
20240829,164000,18228676650,30700,30700,30700,30700,0
|
|
20240829,163900,18228676650,30700,30700,30700,30700,5680
|
|
20240829,163800,18228676650,30700,30700,30700,30700,0
|
|
20240829,163700,18228676650,30700,30700,30700,30700,0
|
|
20240829,163600,18228676650,30700,30700,30700,30700,0
|
|
20240829,163500,18228676650,30700,30700,30700,30700,0
|
|
20240829,163400,18228676650,30700,30700,30700,30700,0
|
|
20240829,163300,18228676650,30700,30700,30700,30700,0
|
|
20240829,163200,18228676650,30700,30700,30700,30700,0
|
|
20240829,163100,18228676650,30700,30700,30700,30700,0
|
|
20240829,163000,18228676650,30700,30700,30700,30700,0
|
|
20240829,162900,18228676650,30700,30700,30700,30700,0
|
|
20240829,162800,18228676650,30700,30700,30700,30700,0
|
|
20240829,162700,18228676650,30700,30700,30700,30700,0
|
|
20240829,162600,18228676650,30700,30700,30700,30700,0
|
|
20240829,162500,18228676650,30700,30700,30700,30700,0
|
|
20240829,162400,18228676650,30700,30700,30700,30700,0
|
|
20240829,162300,18228676650,30700,30700,30700,30700,0
|
|
20240829,162200,18228676650,30700,30700,30700,30700,0
|
|
20240829,162100,18228676650,30700,30700,30700,30700,0
|
|
20240829,162000,18228676650,30700,30700,30700,30700,0
|
|
20240829,161900,18228676650,30700,30700,30700,30700,0
|
|
20240829,161800,18228676650,30700,30700,30700,30700,0
|
|
20240829,161700,18228676650,30700,30700,30700,30700,0
|
|
20240829,161600,18228676650,30700,30700,30700,30700,0
|
|
20240829,161500,18228676650,30700,30700,30700,30700,0
|
|
20240829,161400,18228676650,30700,30700,30700,30700,0
|
|
20240829,161300,18228676650,30700,30700,30700,30700,0
|
|
20240829,161200,18228676650,30700,30700,30700,30700,0
|
|
20240829,161100,18228676650,30700,30700,30700,30700,0
|
|
20240829,161000,18228676650,30700,30700,30700,30700,0
|
|
20240829,160900,18228676650,30700,30700,30700,30700,5680
|
|
20240829,160800,18228676650,30700,30700,30700,30700,0
|
|
20240829,160700,18228676650,30700,30700,30700,30700,0
|
|
20240829,160600,18228676650,30700,30700,30700,30700,0
|
|
20240829,160500,18228676650,30700,30700,30700,30700,0
|
|
20240829,160400,18228676650,30700,30700,30700,30700,0
|
|
20240829,160300,18228676650,30700,30700,30700,30700,0
|
|
20240829,160200,18228676650,30700,30700,30700,30700,0
|
|
20240829,160100,18228676650,30700,30700,30700,30700,0
|
|
20240829,160000,18228676650,30700,30700,30700,30700,0
|
|
20240829,155900,18228676650,30700,30700,30700,30700,0
|
|
20240829,155800,18228676650,30700,30700,30700,30700,0
|
|
20240829,155700,18228676650,30700,30700,30700,30700,0
|
|
20240829,155600,18228676650,30700,30700,30700,30700,0
|
|
20240829,155500,18228676650,30700,30700,30700,30700,0
|
|
20240829,155400,18228676650,30700,30700,30700,30700,0
|
|
20240829,155300,18228676650,30700,30700,30700,30700,0
|
|
20240829,155200,18228676650,30700,30700,30700,30700,0
|
|
20240829,155100,18228676650,30700,30700,30700,30700,0
|
|
20240829,155000,18228676650,30700,30700,30700,30700,0
|
|
20240829,154900,18228676650,30700,30700,30700,30700,0
|
|
20240829,154800,18228676650,30700,30700,30700,30700,0
|
|
20240829,154700,18228676650,30700,30700,30700,30700,0
|
|
20240829,154600,18228676650,30700,30700,30700,30700,0
|
|
20240829,154500,18228676650,30700,30700,30700,30700,0
|
|
20240829,154400,18228676650,30700,30700,30700,30700,0
|
|
20240829,154300,18228676650,30700,30700,30700,30700,0
|
|
20240829,154200,18228676650,30700,30700,30700,30700,0
|
|
20240829,154100,18228676650,30700,30700,30700,30700,0
|
|
20240829,154000,18228676650,30700,30700,30700,30700,0
|
|
20240829,153900,18228676650,30700,30700,30700,30700,5680
|
|
20240829,153800,18228676650,30700,30700,30700,30700,0
|
|
20240829,153700,18228676650,30700,30700,30700,30700,0
|
|
20240829,153600,18228676650,30700,30700,30700,30700,0
|
|
20240829,153500,18228676650,30700,30700,30700,30700,0
|
|
20240829,153400,18228676650,30700,30700,30700,30700,0
|
|
20240829,153300,18228676650,30700,30700,30700,30700,0
|
|
20240829,153200,18228676650,30700,30700,30700,30700,0
|
|
20240829,153100,18228676650,30700,30700,30700,30700,0
|
|
20240829,153000,18228676650,30700,30700,30700,30700,5680
|
|
20240829,152900,18054300650,30700,30700,30700,30700,0
|
|
20240829,152800,18054300650,30700,30700,30700,30700,0
|
|
20240829,152700,18054300650,30700,30700,30700,30700,0
|
|
20240829,152600,18054300650,30700,30700,30700,30700,0
|
|
20240829,152500,18054300650,30700,30700,30700,30700,0
|
|
20240829,152400,18054300650,30700,30700,30700,30700,0
|
|
20240829,152300,18054300650,30700,30700,30700,30700,0
|
|
20240829,152200,18054300650,30700,30700,30700,30700,0
|
|
20240829,152100,18054300650,30700,30700,30700,30700,0
|
|
20240829,152000,18054300650,30700,30700,30700,30700,0
|
|
20240829,151900,18054300650,30700,30700,30750,30650,2085
|
|
20240829,151800,17990349300,30750,30700,30750,30700,831
|
|
20240829,151700,17964818900,30750,30650,30750,30650,1274
|
|
20240829,151600,17925724150,30700,30650,30800,30650,956
|
|
20240829,151500,17896412400,30850,30850,30850,30650,1601
|
|
20240829,151400,17847200200,30850,30700,30850,30650,3615
|
|
20240829,151300,17736175600,30700,30650,30750,30600,1323
|
|
20240829,151200,17695658600,30650,30650,30650,30550,2707
|
|
20240829,151100,17612832000,30600,30700,30750,30550,5312
|
|
20240829,151000,17450076600,30700,30700,30750,30700,635
|
|
20240829,150900,17430574000,30750,30750,30750,30700,388
|
|
20240829,150800,17418643350,30750,30750,30750,30700,285
|
|
20240829,150700,17409880200,30750,30750,30800,30700,1325
|
|
20240829,150600,17369132350,30800,30800,30850,30750,717
|
|
20240829,150500,17347050500,30800,30850,30900,30800,519
|
|
20240829,150400,17331039650,30850,30800,30900,30750,512
|
|
20240829,150300,17315255350,30800,30850,30950,30800,690
|
|
20240829,150200,17293973250,30850,30800,30900,30800,458
|
|
20240829,150100,17279845250,30800,30750,30900,30700,2224
|
|
20240829,150000,17211503800,30750,30850,30850,30750,2644
|
|
20240829,145900,17130108250,30850,30850,30900,30850,632
|
|
20240829,145800,17110610500,30850,30900,30900,30850,1580
|
|
20240829,145700,17061844450,30900,30900,30900,30850,1264
|
|
20240829,145600,17022799100,30900,30900,30950,30900,331
|
|
20240829,145500,17012570350,30900,30950,31000,30900,462
|
|
20240829,145400,16998275300,30950,30950,31000,30950,497
|
|
20240829,145300,16982888850,30950,30950,31000,30900,734
|
|
20240829,145200,16960176050,30950,31000,31000,30900,2181
|
|
20240829,145100,16892672500,31000,31050,31050,31000,348
|
|
20240829,145000,16881867350,31050,31000,31050,30950,446
|
|
20240829,144900,16868034300,30950,30950,31000,30950,445
|
|
20240829,144800,16854246000,31000,30950,31000,30950,1066
|
|
20240829,144700,16821244500,30950,31000,31050,30950,1257
|
|
20240829,144600,16782315750,31050,31050,31050,31000,403
|
|
20240829,144500,16769810800,31050,31050,31050,31000,378
|
|
20240829,144400,16758078550,31050,30950,31050,30950,296
|
|
20240829,144300,16748904350,30950,31000,31000,30950,517
|
|
20240829,144200,16732894500,31000,31000,31000,30950,1473
|
|
20240829,144100,16687260200,31000,31000,31100,31000,806
|
|
20240829,144000,16662268800,31000,31100,31100,31000,209
|
|
20240829,143900,16655781550,31100,31050,31100,31000,301
|
|
20240829,143800,16646437900,31050,31100,31100,31050,511
|
|
20240829,143700,16630565500,31000,31150,31150,31000,400
|
|
20240829,143600,16618129950,31150,31050,31150,31000,311
|
|
20240829,143500,16608463450,31050,31050,31150,31000,789
|
|
20240829,143400,16583962950,31050,31050,31150,31050,800
|
|
20240829,143300,16559116050,31050,31100,31200,31050,223
|
|
20240829,143200,16552184800,31050,31050,31250,31050,390
|
|
20240829,143100,16540056850,31050,31050,31100,31000,417
|
|
20240829,143000,16527108300,31050,31000,31050,31000,529
|
|
20240829,142900,16510686850,31000,31000,31050,31000,272
|
|
20240829,142800,16502254200,31000,31000,31050,30950,603
|
|
20240829,142700,16483569000,31000,31050,31050,31000,205
|
|
20240829,142600,16477209950,31000,31000,31050,30950,869
|
|
20240829,142500,16450281700,31000,31000,31050,30950,562
|
|
20240829,142400,16432858400,31000,31100,31100,31000,1813
|
|
20240829,142300,16376596400,31100,31100,31150,31100,633
|
|
20240829,142200,16356909100,31100,31150,31150,31100,448
|
|
20240829,142100,16342964100,31150,31250,31250,31150,917
|
|
20240829,142000,16314367700,31250,31250,31250,31250,539
|
|
20240829,141900,16297523950,31250,31300,31300,31250,327
|
|
20240829,141800,16287294400,31250,31250,31250,31250,90
|
|
20240829,141700,16284481900,31250,31350,31400,31250,512
|
|
20240829,141600,16268452050,31350,31300,31400,31300,727
|
|
20240829,141500,16245677350,31250,31150,31300,31100,538
|
|
20240829,141400,16228902800,31150,31150,31150,31150,265
|
|
20240829,141300,16220648050,31150,31200,31200,31100,771
|
|
20240829,141200,16196627450,31200,31250,31250,31200,319
|
|
20240829,141100,16186670300,31250,31350,31400,31250,2181
|
|
20240829,141000,16118408450,31400,31350,31400,31350,341
|
|
20240829,140900,16107714250,31350,31400,31450,31350,576
|
|
20240829,140800,16089624000,31400,31350,31500,31350,2303
|
|
20240829,140700,16017254500,31350,31350,31400,31350,775
|
|
20240829,140600,15992944300,31300,31400,31400,31300,1437
|
|
20240829,140500,15947871950,31400,31050,31450,31050,5313
|
|
20240829,140400,15781936400,31100,31100,31150,31100,462
|
|
20240829,140300,15767566200,31050,31100,31150,31050,354
|
|
20240829,140200,15756557700,31100,31150,31150,31100,392
|
|
20240829,140100,15744360450,31100,31100,31200,31100,285
|
|
20240829,140000,15735484850,31100,31050,31100,31050,232
|
|
20240829,135900,15728270850,31100,31050,31100,31050,1058
|
|
20240829,135800,15695394700,31050,31000,31050,30900,1576
|
|
20240829,135700,15646592400,31000,30950,31000,30900,309
|
|
20240829,135600,15637027550,30950,31000,31050,30950,536
|
|
20240829,135500,15620410800,31050,30950,31050,30950,127
|
|
20240829,135400,15616476450,30950,30950,31000,30950,813
|
|
20240829,135300,15591314050,30950,31100,31100,30950,488
|
|
20240829,135200,15576170850,31100,31100,31100,31050,756
|
|
20240829,135100,15552659650,31050,31050,31050,31000,1658
|
|
20240829,135000,15501222750,31050,31000,31100,31000,508
|
|
20240829,134900,15485461250,30900,31050,31050,30900,669
|
|
20240829,134800,15464767650,31050,31000,31100,30950,1641
|
|
20240829,134700,15413852150,31000,31100,31100,30950,1035
|
|
20240829,134600,15381762700,31100,31050,31100,31050,534
|
|
20240829,134500,15365175700,30950,30900,31050,30900,1008
|
|
20240829,134400,15333974450,30900,30850,30900,30750,1531
|
|
20240829,134300,15286814950,30900,30900,30900,30600,5551
|
|
20240829,134200,15115936000,30900,31100,31100,30900,5595
|
|
20240829,134100,14942699050,31100,31150,31150,31100,191
|
|
20240829,134000,14936756950,31150,31200,31200,31150,241
|
|
20240829,133900,14929241600,31200,31050,31200,31050,414
|
|
20240829,133800,14916352050,31050,31100,31100,31050,1213
|
|
20240829,133700,14878664750,31100,31250,31250,31050,764
|
|
20240829,133600,14854891400,31200,31000,31250,31000,1199
|
|
20240829,133500,14817613800,31000,31050,31100,30950,2598
|
|
20240829,133400,14737086850,31050,31200,31200,31000,7947
|
|
20240829,133300,14490040100,31200,31300,31300,31200,1513
|
|
20240829,133200,14442761950,31350,31350,31400,31300,2697
|
|
20240829,133100,14358255100,31400,31450,31450,31350,549
|
|
20240829,133000,14341032450,31450,31400,31450,31350,1311
|
|
20240829,132900,14299903500,31400,31400,31500,31350,398
|
|
20240829,132800,14287416400,31400,31400,31500,31350,364
|
|
20240829,132700,14275987750,31350,31450,31450,31350,592
|
|
20240829,132600,14257420900,31450,31500,31500,31450,630
|
|
20240829,132500,14237594050,31500,31600,31600,31500,347
|
|
20240829,132400,14226646750,31600,31550,31600,31550,553
|
|
20240829,132300,14209185300,31650,31600,31650,31550,660
|
|
20240829,132200,14188330550,31650,31600,31650,31550,880
|
|
20240829,132100,14160520050,31600,31500,31650,31450,695
|
|
20240829,132000,14138599700,31350,31500,31600,31350,1029
|
|
20240829,131900,14106179150,31500,31700,31700,31500,2279
|
|
20240829,131800,14034070400,31650,31650,31700,31600,1624
|
|
20240829,131700,13982612300,31600,31650,31700,31600,2378
|
|
20240829,131600,13907365450,31650,31500,31650,31450,2232
|
|
20240829,131500,13836895050,31450,31450,31500,31450,473
|
|
20240829,131400,13822018700,31500,31350,31550,31350,442
|
|
20240829,131300,13808105050,31550,31350,31550,31250,3666
|
|
20240829,131200,13692882250,31300,31350,31350,31300,314
|
|
20240829,131100,13683052850,31350,31300,31400,31300,439
|
|
20240829,131000,13669289400,31300,31350,31350,31300,774
|
|
20240829,130900,13645056500,31350,31350,31350,31300,462
|
|
20240829,130800,13630576600,31350,31300,31450,31300,745
|
|
20240829,130700,13607198100,31400,31350,31400,31300,566
|
|
20240829,130600,13589469650,31350,31350,31400,31350,339
|
|
20240829,130500,13578839000,31350,31450,31450,31350,473
|
|
20240829,130400,13563987450,31450,31450,31450,31350,489
|
|
20240829,130300,13548625450,31450,31450,31450,31350,795
|
|
20240829,130200,13523624200,31450,31400,31450,31400,1339
|
|
20240829,130100,13481530950,31350,31300,31350,31300,296
|
|
20240829,130000,13472261600,31300,31200,31300,31200,413
|
|
20240829,125900,13459350300,31200,31200,31200,31200,86
|
|
20240829,125800,13456667100,31200,31200,31200,31200,256
|
|
20240829,125700,13448679900,31200,31150,31200,31150,963
|
|
20240829,125600,13418682350,31150,31300,31300,31150,372
|
|
20240829,125500,13407073750,31200,31300,31400,31200,384
|
|
20240829,125400,13395089950,31200,31350,31350,31200,1067
|
|
20240829,125300,13361709000,31300,31350,31400,31300,2807
|
|
20240829,125200,13273811850,31400,31450,31450,31400,1463
|
|
20240829,125100,13227838350,31400,31350,31450,31350,626
|
|
20240829,125000,13208178900,31400,31350,31400,31350,121
|
|
20240829,124900,13204381500,31350,31350,31400,31300,730
|
|
20240829,124800,13181501150,31300,31350,31400,31300,715
|
|
20240829,124700,13159094850,31350,31500,31500,31350,481
|
|
20240829,124600,13143980650,31500,31500,31500,31450,1569
|
|
20240829,124500,13094589000,31500,31300,31650,31300,5199
|
|
20240829,124400,12930716200,31250,31150,31350,31150,1341
|
|
20240829,124300,12888872750,31100,31150,31200,31100,822
|
|
20240829,124200,12863265350,31150,31200,31200,31150,802
|
|
20240829,124100,12838271850,31200,31200,31250,31200,319
|
|
20240829,124000,12828312300,31200,31250,31250,31200,102
|
|
20240829,123900,12825128150,31250,31150,31300,31150,1086
|
|
20240829,123800,12791252950,31150,31200,31300,31150,664
|
|
20240829,123700,12770554150,31200,31300,31300,31200,229
|
|
20240829,123600,12763394250,31200,31250,31300,31150,414
|
|
20240829,123500,12750477950,31250,31100,31250,31100,694
|
|
20240829,123400,12728860650,31150,31200,31200,31150,1497
|
|
20240829,123300,12682223000,31200,31250,31250,31150,336
|
|
20240829,123200,12671739300,31250,31200,31250,31200,183
|
|
20240829,123100,12666020600,31250,31200,31250,31150,744
|
|
20240829,123000,12642828900,31200,31250,31250,31150,705
|
|
20240829,122900,12620833700,31250,31300,31450,31150,2815
|
|
20240829,122800,12532927050,31250,31400,31400,31250,489
|
|
20240829,122700,12517620700,31350,31350,31350,31300,548
|
|
20240829,122600,12500463000,31350,31400,31400,31350,637
|
|
20240829,122500,12480471000,31400,31400,31400,31350,365
|
|
20240829,122400,12469011900,31400,31250,31400,31200,803
|
|
20240829,122300,12443937600,31200,31250,31300,31200,718
|
|
20240829,122200,12421518700,31250,31300,31300,31250,555
|
|
20240829,122100,12404161850,31300,31200,31350,31200,1559
|
|
20240829,122000,12355400500,31200,31350,31350,31200,2584
|
|
20240829,121900,12274614550,31350,31400,31400,31300,1803
|
|
20240829,121800,12218096300,31400,31500,31500,31400,2087
|
|
20240829,121700,12152530300,31450,31500,31550,31450,1023
|
|
20240829,121600,12120282800,31550,31600,31600,31500,554
|
|
20240829,121500,12102805550,31600,31500,31600,31400,1075
|
|
20240829,121400,12068951850,31500,31600,31600,31400,624
|
|
20240829,121300,12049330150,31600,31600,31600,31500,558
|
|
20240829,121200,12031715800,31550,31450,31600,31400,943
|
|
20240829,121100,12002043100,31400,31600,31600,31350,3022
|
|
20240829,121000,11906978550,31600,31600,31650,31500,1930
|
|
20240829,120900,11846069300,31600,31800,31800,31550,4476
|
|
20240829,120800,11704139200,31800,31850,31950,31700,7433
|
|
20240829,120700,11467324000,31850,31850,31950,31750,6584
|
|
20240829,120600,11257658850,31900,31600,31950,31550,11355
|
|
20240829,120500,10895961250,31600,31550,31600,31500,755
|
|
20240829,120400,10872153900,31550,31600,31650,31550,3249
|
|
20240829,120300,10769560150,31650,31600,31800,31600,9791
|
|
20240829,120200,10458764550,31650,31650,31750,31550,11041
|
|
20240829,120100,10109080850,31650,31450,31650,31450,7026
|
|
20240829,120000,9887583350,31400,31300,31450,31250,4977
|
|
20240829,115900,9731361850,31300,31300,31350,31200,2150
|
|
20240829,115800,9664094250,31300,31200,31300,31200,453
|
|
20240829,115700,9649941500,31200,31200,31250,31200,462
|
|
20240829,115600,9635519350,31200,31200,31250,31200,644
|
|
20240829,115500,9615422850,31200,31250,31250,31200,40
|
|
20240829,115400,9614173900,31250,31250,31250,31250,266
|
|
20240829,115300,9605861400,31250,31200,31250,31200,472
|
|
20240829,115200,9591130250,31250,31250,31250,31200,120
|
|
20240829,115100,9587384700,31250,31250,31300,31200,420
|
|
20240829,115000,9574261950,31200,31300,31350,31200,971
|
|
20240829,114900,9543890100,31300,31250,31300,31200,216
|
|
20240829,114800,9537133600,31250,31250,31250,31200,29
|
|
20240829,114700,9536227500,31250,31200,31250,31200,346
|
|
20240829,114600,9525430750,31200,31250,31250,31200,220
|
|
20240829,114500,9518564250,31250,31100,31250,31100,83
|
|
20240829,114400,9515977100,31150,31100,31150,31100,276
|
|
20240829,114300,9507392300,31100,31100,31100,31050,301
|
|
20240829,114200,9498036450,31100,31100,31100,31050,163
|
|
20240829,114100,9492974800,31100,31050,31100,31050,242
|
|
20240829,114000,9485459200,31050,31100,31100,31050,379
|
|
20240829,113900,9473688950,31100,31100,31100,31050,760
|
|
20240829,113800,9450059800,31100,31150,31150,31100,634
|
|
20240829,113700,9430341600,31150,31200,31200,31100,451
|
|
20240829,113600,9416305400,31150,31150,31150,31150,55
|
|
20240829,113500,9414592150,31200,31100,31200,31100,127
|
|
20240829,113400,9410632900,31150,31150,31150,31100,270
|
|
20240829,113300,9402222650,31150,31150,31200,31100,210
|
|
20240829,113200,9395683500,31200,31300,31300,31200,722
|
|
20240829,113100,9373107650,31350,31300,31350,31300,242
|
|
20240829,113000,9365525850,31350,31350,31350,31300,281
|
|
20240829,112900,9356716550,31200,31150,31200,31150,265
|
|
20240829,112800,9348454250,31150,31100,31300,31100,667
|
|
20240829,112700,9327624050,31100,31150,31150,31100,592
|
|
20240829,112600,9309201350,31150,31100,31150,31050,789
|
|
20240829,112500,9284658550,31100,31100,31150,31050,1195
|
|
20240829,112400,9247495100,31100,31150,31150,31100,814
|
|
20240829,112300,9222165350,31150,31100,31150,31100,535
|
|
20240829,112200,9205513250,31100,31150,31200,31100,1278
|
|
20240829,112100,9165706150,31150,31250,31250,31150,747
|
|
20240829,112000,9142411950,31250,31300,31300,31250,508
|
|
20240829,111900,9126532700,31300,31350,31350,31250,1213
|
|
20240829,111800,9088578300,31350,31400,31400,31300,2029
|
|
20240829,111700,9024958300,31450,31450,31500,31400,684
|
|
20240829,111600,9003455200,31450,31500,31550,31450,1768
|
|
20240829,111500,8947802050,31450,31450,31500,31450,1575
|
|
20240829,111400,8898240550,31400,31550,31550,31400,2247
|
|
20240829,111300,8827419700,31550,31300,31550,31250,8331
|
|
20240829,111200,8565575700,31300,31350,31350,31300,1123
|
|
20240829,111100,8530412950,31350,31300,31350,31300,332
|
|
20240829,111000,8520010250,31300,31250,31300,31250,207
|
|
20240829,110900,8513536100,31250,31250,31250,31200,199
|
|
20240829,110800,8507319600,31250,31350,31350,31200,734
|
|
20240829,110700,8484405650,31300,31350,31400,31300,855
|
|
20240829,110600,8457627600,31350,31300,31400,31300,2329
|
|
20240829,110500,8384654550,31250,31250,31250,31200,1214
|
|
20240829,110400,8346744750,31250,31150,31250,31100,599
|
|
20240829,110300,8328069850,31100,31150,31200,31100,986
|
|
20240829,110200,8297352500,31250,31300,31350,31150,814
|
|
20240829,110100,8271919400,31350,31350,31400,31300,1461
|
|
20240829,110000,8226159750,31350,31400,31400,31350,943
|
|
20240829,105900,8196584300,31400,31400,31450,31350,2840
|
|
20240829,105800,8107357650,31400,31350,31400,31300,1250
|
|
20240829,105700,8068138200,31300,31250,31300,31250,949
|
|
20240829,105600,8038443500,31250,31250,31250,31250,737
|
|
20240829,105500,8015412250,31250,31250,31300,31200,1553
|
|
20240829,105400,7966896750,31250,31350,31350,31250,1367
|
|
20240829,105300,7924126550,31300,31150,31300,31150,1218
|
|
20240829,105200,7886080200,31150,31050,31200,31050,379
|
|
20240829,105100,7874282100,31050,31050,31150,31050,1143
|
|
20240829,105000,7838784750,31050,31000,31100,31000,773
|
|
20240829,104900,7814801050,31000,31100,31100,30950,5355
|
|
20240829,104800,7648665800,31100,31100,31150,31050,1489
|
|
20240829,104700,7602373750,31100,31200,31200,31050,1374
|
|
20240829,104600,7559634900,31150,31300,31400,31150,2762
|
|
20240829,104500,7473270350,31300,31450,31450,31300,3869
|
|
20240829,104400,7351810900,31450,31500,31550,31450,4424
|
|
20240829,104300,7212475700,31500,31400,31500,31400,4234
|
|
20240829,104200,7079226800,31400,31400,31450,31250,2727
|
|
20240829,104100,6993663000,31400,31250,31400,31200,5847
|
|
20240829,104000,6810679000,31300,31300,31350,31250,1552
|
|
20240829,103900,6762098000,31350,31300,31350,31250,1543
|
|
20240829,103800,6713796100,31300,31350,31400,31250,3243
|
|
20240829,103700,6612157200,31350,31250,31400,31200,4040
|
|
20240829,103600,6485699100,31250,31200,31400,31150,3749
|
|
20240829,103500,6368393150,31200,31150,31200,31100,1226
|
|
20240829,103400,6330200800,31100,31050,31100,31000,1007
|
|
20240829,103300,6298916600,31050,31000,31050,31000,1017
|
|
20240829,103200,6267352800,31050,30950,31050,30950,720
|
|
20240829,103100,6245026850,30950,31050,31050,30900,1101
|
|
20240829,103000,6210941900,31000,31150,31150,31000,1389
|
|
20240829,102900,6167813500,31150,31100,31150,31100,393
|
|
20240829,102800,6155579750,31150,31050,31150,31050,2218
|
|
20240829,102700,6086623200,31000,31000,31050,30900,557
|
|
20240829,102600,6069373700,31000,31000,31100,31000,486
|
|
20240829,102500,6054286050,31050,31000,31100,30900,1407
|
|
20240829,102400,6010687300,31000,31000,31000,30900,3314
|
|
20240829,102300,5908122650,31000,31000,31100,30950,666
|
|
20240829,102200,5887486500,31000,31100,31150,31000,3272
|
|
20240829,102100,5785845500,31150,31200,31250,31100,1440
|
|
20240829,102000,5740903500,31250,31200,31400,31100,10470
|
|
20240829,101900,5413203250,31200,31000,31200,31000,2940
|
|
20240829,101800,5321724900,31050,31100,31200,31050,2954
|
|
20240829,101700,5229845700,31100,31150,31350,31050,9349
|
|
20240829,101600,4938054700,31150,30850,31150,30800,5789
|
|
20240829,101500,4758840550,30850,30800,30950,30800,3072
|
|
20240829,101400,4664040000,30800,30650,30800,30600,1353
|
|
20240829,101300,4622472700,30650,30700,30750,30650,449
|
|
20240829,101200,4608695100,30700,30800,30800,30700,819
|
|
20240829,101100,4583525650,30800,30700,30800,30600,1979
|
|
20240829,101000,4522787250,30700,30700,30750,30650,1305
|
|
20240829,100900,4482725700,30700,30400,30700,30400,653
|
|
20240829,100800,4462755150,30400,30450,30500,30400,594
|
|
20240829,100700,4444681500,30500,30600,30600,30500,969
|
|
20240829,100600,4415105200,30600,30600,30700,30550,1657
|
|
20240829,100500,4364347950,30500,30600,30650,30500,2769
|
|
20240829,100400,4279628250,30600,30450,30750,30450,3507
|
|
20240829,100300,4172242850,30400,30450,30450,30400,819
|
|
20240829,100200,4147320150,30500,30300,30500,30300,1116
|
|
20240829,100100,4113427000,30300,30200,30300,30150,774
|
|
20240829,100000,4090045850,30200,30200,30250,30150,836
|
|
20240829,095900,4064823450,30150,30150,30200,30150,1290
|
|
20240829,095800,4025921850,30150,30100,30150,30100,143
|
|
20240829,095700,4021615600,30100,30150,30200,30100,207
|
|
20240829,095600,4015374500,30150,30150,30150,30150,881
|
|
20240829,095500,3988812350,30150,30150,30250,30150,640
|
|
20240829,095400,3969455250,30150,30250,30300,30150,782
|
|
20240829,095300,3945829450,30200,30200,30200,30200,430
|
|
20240829,095200,3932843450,30200,30200,30200,30150,1119
|
|
20240829,095100,3899094200,30150,30250,30250,30150,357
|
|
20240829,095000,3888313750,30250,30200,30250,30150,191
|
|
20240829,094900,3882545050,30200,30200,30250,30150,588
|
|
20240829,094800,3864792900,30200,30150,30200,30100,478
|
|
20240829,094700,3850371650,30150,30100,30150,30100,152
|
|
20240829,094600,3845795950,30100,30100,30100,30050,473
|
|
20240829,094500,3831563050,30100,30000,30100,30000,1281
|
|
20240829,094400,3793026400,30000,29950,30100,29900,3323
|
|
20240829,094300,3693456500,30000,30050,30100,29950,6662
|
|
20240829,094200,3493521250,30100,30150,30200,30100,3006
|
|
20240829,094100,3402949400,30200,30200,30250,30200,1237
|
|
20240829,094000,3365591850,30200,30200,30250,30200,1212
|
|
20240829,093900,3328989050,30200,30200,30250,30200,594
|
|
20240829,093800,3311050150,30150,30200,30200,30150,2168
|
|
20240829,093700,3245683300,30150,30250,30250,30150,2357
|
|
20240829,093600,3174491400,30200,30350,30350,30200,1999
|
|
20240829,093500,3113965800,30300,30350,30400,30300,1097
|
|
20240829,093400,3080673450,30350,30400,30400,30350,160
|
|
20240829,093300,3075814650,30300,30250,30350,30250,820
|
|
20240829,093200,3050954150,30250,30200,30300,30200,820
|
|
20240829,093100,3026147150,30200,30250,30350,30200,931
|
|
20240829,093000,2997985250,30250,30200,30300,30200,551
|
|
20240829,092900,2981328500,30200,30250,30300,30200,1210
|
|
20240829,092800,2944735750,30250,30200,30300,30150,522
|
|
20240829,092700,2928954150,30200,30150,30250,30050,5122
|
|
20240829,092600,2774752150,30150,30200,30250,30150,4498
|
|
20240829,092500,2639007450,30250,30350,30350,30200,1498
|
|
20240829,092400,2593715100,30400,30400,30400,30200,3264
|
|
20240829,092300,2494944650,30400,30450,30500,30300,1758
|
|
20240829,092200,2441505200,30450,30450,30550,30400,1360
|
|
20240829,092100,2400088700,30450,30600,30600,30400,1435
|
|
20240829,092000,2356397300,30600,30550,30600,30450,2970
|
|
20240829,091900,2265813950,30550,30700,30750,30550,1496
|
|
20240829,091800,2219962050,30700,30800,30800,30700,891
|
|
20240829,091700,2192586950,30800,30700,30800,30700,1211
|
|
20240829,091600,2155390600,30700,30800,30800,30650,1328
|
|
20240829,091500,2114545350,30850,30900,30950,30850,4119
|
|
20240829,091400,1987284800,30900,30800,30950,30800,6814
|
|
20240829,091300,1777092350,30800,30550,30850,30550,2440
|
|
20240829,091200,1702225450,30600,30400,30700,30400,1392
|
|
20240829,091100,1659675950,30350,30350,30400,30300,1512
|
|
20240829,091000,1613800700,30350,30400,30400,30300,1135
|
|
20240829,090900,1579359050,30400,30550,30550,30300,2423
|
|
20240829,090800,1505710700,30500,30350,30500,30350,1670
|
|
20240829,090700,1454946450,30350,30400,30400,30300,1535
|
|
20240829,090600,1408362000,30350,30550,30650,30350,3018
|
|
20240829,090500,1316320250,30550,30500,30650,30450,3941
|
|
20240829,090400,1195900700,30400,30400,30500,30200,3954
|
|
20240829,090300,1075777150,30450,30150,30500,30100,4249
|
|
20240829,090200,946641950,30100,30050,30150,29900,8897
|
|
20240829,090100,679728800,30050,30100,30200,30050,6618
|
|
20240829,090000,480482400,30150,30100,30200,30000,15662
|