756 lines
40 KiB
CSV
756 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,213300,14269388700,31400,31400,31400,31400,12969
|
|
20240830,213200,14269388700,31400,31400,31400,31400,0
|
|
20240830,213100,14269388700,31400,31400,31400,31400,0
|
|
20240830,213000,14269388700,31400,31400,31400,31400,0
|
|
20240830,212900,14269388700,31400,31400,31400,31400,0
|
|
20240830,212800,14269388700,31400,31400,31400,31400,0
|
|
20240830,212700,14269388700,31400,31400,31400,31400,0
|
|
20240830,212600,14269388700,31400,31400,31400,31400,0
|
|
20240830,212500,14269388700,31400,31400,31400,31400,0
|
|
20240830,212400,14269388700,31400,31400,31400,31400,0
|
|
20240830,212300,14269388700,31400,31400,31400,31400,0
|
|
20240830,212200,14269388700,31400,31400,31400,31400,0
|
|
20240830,212100,14269388700,31400,31400,31400,31400,0
|
|
20240830,212000,14269388700,31400,31400,31400,31400,0
|
|
20240830,211900,14269388700,31400,31400,31400,31400,0
|
|
20240830,211800,14269388700,31400,31400,31400,31400,0
|
|
20240830,211700,14269388700,31400,31400,31400,31400,0
|
|
20240830,211600,14269388700,31400,31400,31400,31400,0
|
|
20240830,211500,14269388700,31400,31400,31400,31400,0
|
|
20240830,211400,14269388700,31400,31400,31400,31400,0
|
|
20240830,211300,14269388700,31400,31400,31400,31400,0
|
|
20240830,211200,14269388700,31400,31400,31400,31400,0
|
|
20240830,211100,14269388700,31400,31400,31400,31400,0
|
|
20240830,211000,14269388700,31400,31400,31400,31400,0
|
|
20240830,210900,14269388700,31400,31400,31400,31400,0
|
|
20240830,210800,14269388700,31400,31400,31400,31400,0
|
|
20240830,210700,14269388700,31400,31400,31400,31400,0
|
|
20240830,210600,14269388700,31400,31400,31400,31400,0
|
|
20240830,210500,14269388700,31400,31400,31400,31400,0
|
|
20240830,210400,14269388700,31400,31400,31400,31400,0
|
|
20240830,210300,14269388700,31400,31400,31400,31400,12969
|
|
20240830,210200,14269388700,31400,31400,31400,31400,0
|
|
20240830,210100,14269388700,31400,31400,31400,31400,0
|
|
20240830,210000,14269388700,31400,31400,31400,31400,0
|
|
20240830,205900,14269388700,31400,31400,31400,31400,0
|
|
20240830,205800,14269388700,31400,31400,31400,31400,0
|
|
20240830,205700,14269388700,31400,31400,31400,31400,0
|
|
20240830,205600,14269388700,31400,31400,31400,31400,0
|
|
20240830,205500,14269388700,31400,31400,31400,31400,0
|
|
20240830,205400,14269388700,31400,31400,31400,31400,0
|
|
20240830,205300,14269388700,31400,31400,31400,31400,0
|
|
20240830,205200,14269388700,31400,31400,31400,31400,0
|
|
20240830,205100,14269388700,31400,31400,31400,31400,0
|
|
20240830,205000,14269388700,31400,31400,31400,31400,0
|
|
20240830,204900,14269388700,31400,31400,31400,31400,0
|
|
20240830,204800,14269388700,31400,31400,31400,31400,0
|
|
20240830,204700,14269388700,31400,31400,31400,31400,0
|
|
20240830,204600,14269388700,31400,31400,31400,31400,0
|
|
20240830,204500,14269388700,31400,31400,31400,31400,0
|
|
20240830,204400,14269388700,31400,31400,31400,31400,0
|
|
20240830,204300,14269388700,31400,31400,31400,31400,0
|
|
20240830,204200,14269388700,31400,31400,31400,31400,0
|
|
20240830,204100,14269388700,31400,31400,31400,31400,0
|
|
20240830,204000,14269388700,31400,31400,31400,31400,0
|
|
20240830,203900,14269388700,31400,31400,31400,31400,0
|
|
20240830,203800,14269388700,31400,31400,31400,31400,0
|
|
20240830,203700,14269388700,31400,31400,31400,31400,0
|
|
20240830,203600,14269388700,31400,31400,31400,31400,0
|
|
20240830,203500,14269388700,31400,31400,31400,31400,0
|
|
20240830,203400,14269388700,31400,31400,31400,31400,0
|
|
20240830,203300,14269388700,31400,31400,31400,31400,12969
|
|
20240830,203200,14269388700,31400,31400,31400,31400,0
|
|
20240830,203100,14269388700,31400,31400,31400,31400,0
|
|
20240830,203000,14269388700,31400,31400,31400,31400,0
|
|
20240830,202900,14269388700,31400,31400,31400,31400,0
|
|
20240830,202800,14269388700,31400,31400,31400,31400,0
|
|
20240830,202700,14269388700,31400,31400,31400,31400,0
|
|
20240830,202600,14269388700,31400,31400,31400,31400,0
|
|
20240830,202500,14269388700,31400,31400,31400,31400,0
|
|
20240830,202400,14269388700,31400,31400,31400,31400,0
|
|
20240830,202300,14269388700,31400,31400,31400,31400,0
|
|
20240830,202200,14269388700,31400,31400,31400,31400,0
|
|
20240830,202100,14269388700,31400,31400,31400,31400,0
|
|
20240830,202000,14269388700,31400,31400,31400,31400,0
|
|
20240830,201900,14269388700,31400,31400,31400,31400,0
|
|
20240830,201800,14269388700,31400,31400,31400,31400,0
|
|
20240830,201700,14269388700,31400,31400,31400,31400,0
|
|
20240830,201600,14269388700,31400,31400,31400,31400,0
|
|
20240830,201500,14269388700,31400,31400,31400,31400,0
|
|
20240830,201400,14269388700,31400,31400,31400,31400,0
|
|
20240830,201300,14269388700,31400,31400,31400,31400,0
|
|
20240830,201200,14269388700,31400,31400,31400,31400,0
|
|
20240830,201100,14269388700,31400,31400,31400,31400,0
|
|
20240830,201000,14269388700,31400,31400,31400,31400,0
|
|
20240830,200900,14269388700,31400,31400,31400,31400,0
|
|
20240830,200800,14269388700,31400,31400,31400,31400,0
|
|
20240830,200700,14269388700,31400,31400,31400,31400,0
|
|
20240830,200600,14269388700,31400,31400,31400,31400,0
|
|
20240830,200500,14269388700,31400,31400,31400,31400,0
|
|
20240830,200400,14269388700,31400,31400,31400,31400,0
|
|
20240830,200300,14269388700,31400,31400,31400,31400,12969
|
|
20240830,200200,14269388700,31400,31400,31400,31400,0
|
|
20240830,200100,14269388700,31400,31400,31400,31400,0
|
|
20240830,200000,14269388700,31400,31400,31400,31400,0
|
|
20240830,195900,14269388700,31400,31400,31400,31400,0
|
|
20240830,195800,14269388700,31400,31400,31400,31400,0
|
|
20240830,195700,14269388700,31400,31400,31400,31400,0
|
|
20240830,195600,14269388700,31400,31400,31400,31400,0
|
|
20240830,195500,14269388700,31400,31400,31400,31400,0
|
|
20240830,195400,14269388700,31400,31400,31400,31400,0
|
|
20240830,195300,14269388700,31400,31400,31400,31400,0
|
|
20240830,195200,14269388700,31400,31400,31400,31400,0
|
|
20240830,195100,14269388700,31400,31400,31400,31400,0
|
|
20240830,195000,14269388700,31400,31400,31400,31400,0
|
|
20240830,194900,14269388700,31400,31400,31400,31400,0
|
|
20240830,194800,14269388700,31400,31400,31400,31400,0
|
|
20240830,194700,14269388700,31400,31400,31400,31400,0
|
|
20240830,194600,14269388700,31400,31400,31400,31400,0
|
|
20240830,194500,14269388700,31400,31400,31400,31400,0
|
|
20240830,194400,14269388700,31400,31400,31400,31400,0
|
|
20240830,194300,14269388700,31400,31400,31400,31400,0
|
|
20240830,194200,14269388700,31400,31400,31400,31400,0
|
|
20240830,194100,14269388700,31400,31400,31400,31400,0
|
|
20240830,194000,14269388700,31400,31400,31400,31400,0
|
|
20240830,193900,14269388700,31400,31400,31400,31400,0
|
|
20240830,193800,14269388700,31400,31400,31400,31400,0
|
|
20240830,193700,14269388700,31400,31400,31400,31400,0
|
|
20240830,193600,14269388700,31400,31400,31400,31400,0
|
|
20240830,193500,14269388700,31400,31400,31400,31400,0
|
|
20240830,193400,14269388700,31400,31400,31400,31400,0
|
|
20240830,193300,14269388700,31400,31400,31400,31400,12969
|
|
20240830,193200,14269388700,31400,31400,31400,31400,0
|
|
20240830,193100,14269388700,31400,31400,31400,31400,0
|
|
20240830,193000,14269388700,31400,31400,31400,31400,0
|
|
20240830,192900,14269388700,31400,31400,31400,31400,0
|
|
20240830,192800,14269388700,31400,31400,31400,31400,0
|
|
20240830,192700,14269388700,31400,31400,31400,31400,0
|
|
20240830,192600,14269388700,31400,31400,31400,31400,0
|
|
20240830,192500,14269388700,31400,31400,31400,31400,0
|
|
20240830,192400,14269388700,31400,31400,31400,31400,0
|
|
20240830,192300,14269388700,31400,31400,31400,31400,0
|
|
20240830,192200,14269388700,31400,31400,31400,31400,0
|
|
20240830,192100,14269388700,31400,31400,31400,31400,0
|
|
20240830,192000,14269388700,31400,31400,31400,31400,0
|
|
20240830,191900,14269388700,31400,31400,31400,31400,0
|
|
20240830,191800,14269388700,31400,31400,31400,31400,0
|
|
20240830,191700,14269388700,31400,31400,31400,31400,0
|
|
20240830,191600,14269388700,31400,31400,31400,31400,0
|
|
20240830,191500,14269388700,31400,31400,31400,31400,0
|
|
20240830,191400,14269388700,31400,31400,31400,31400,0
|
|
20240830,191300,14269388700,31400,31400,31400,31400,0
|
|
20240830,191200,14269388700,31400,31400,31400,31400,0
|
|
20240830,191100,14269388700,31400,31400,31400,31400,0
|
|
20240830,191000,14269388700,31400,31400,31400,31400,0
|
|
20240830,190900,14269388700,31400,31400,31400,31400,0
|
|
20240830,190800,14269388700,31400,31400,31400,31400,0
|
|
20240830,190700,14269388700,31400,31400,31400,31400,0
|
|
20240830,190600,14269388700,31400,31400,31400,31400,0
|
|
20240830,190500,14269388700,31400,31400,31400,31400,0
|
|
20240830,190400,14269388700,31400,31400,31400,31400,0
|
|
20240830,190300,14269388700,31400,31400,31400,31400,12969
|
|
20240830,190200,14269388700,31400,31400,31400,31400,0
|
|
20240830,190100,14269388700,31400,31400,31400,31400,0
|
|
20240830,190000,14269388700,31400,31400,31400,31400,0
|
|
20240830,185900,14269388700,31400,31400,31400,31400,0
|
|
20240830,185800,14269388700,31400,31400,31400,31400,0
|
|
20240830,185700,14269388700,31400,31400,31400,31400,0
|
|
20240830,185600,14269388700,31400,31400,31400,31400,0
|
|
20240830,185500,14269388700,31400,31400,31400,31400,0
|
|
20240830,185400,14269388700,31400,31400,31400,31400,0
|
|
20240830,185300,14269388700,31400,31400,31400,31400,0
|
|
20240830,185200,14269388700,31400,31400,31400,31400,0
|
|
20240830,185100,14269388700,31400,31400,31400,31400,0
|
|
20240830,185000,14269388700,31400,31400,31400,31400,0
|
|
20240830,184900,14269388700,31400,31400,31400,31400,0
|
|
20240830,184800,14269388700,31400,31400,31400,31400,0
|
|
20240830,184700,14269388700,31400,31400,31400,31400,0
|
|
20240830,184600,14269388700,31400,31400,31400,31400,0
|
|
20240830,184500,14269388700,31400,31400,31400,31400,0
|
|
20240830,184400,14269388700,31400,31400,31400,31400,0
|
|
20240830,184300,14269388700,31400,31400,31400,31400,0
|
|
20240830,184200,14269388700,31400,31400,31400,31400,0
|
|
20240830,184100,14269388700,31400,31400,31400,31400,0
|
|
20240830,184000,14269388700,31400,31400,31400,31400,0
|
|
20240830,183900,14269388700,31400,31400,31400,31400,0
|
|
20240830,183800,14269388700,31400,31400,31400,31400,0
|
|
20240830,183700,14269388700,31400,31400,31400,31400,0
|
|
20240830,183600,14269388700,31400,31400,31400,31400,0
|
|
20240830,183500,14269388700,31400,31400,31400,31400,0
|
|
20240830,183400,14269388700,31400,31400,31400,31400,0
|
|
20240830,183300,14269388700,31400,31400,31400,31400,12969
|
|
20240830,183200,14269388700,31400,31400,31400,31400,0
|
|
20240830,183100,14269388700,31400,31400,31400,31400,0
|
|
20240830,183000,14269388700,31400,31400,31400,31400,0
|
|
20240830,182900,14269388700,31400,31400,31400,31400,0
|
|
20240830,182800,14269388700,31400,31400,31400,31400,0
|
|
20240830,182700,14269388700,31400,31400,31400,31400,0
|
|
20240830,182600,14269388700,31400,31400,31400,31400,0
|
|
20240830,182500,14269388700,31400,31400,31400,31400,0
|
|
20240830,182400,14269388700,31400,31400,31400,31400,0
|
|
20240830,182300,14269388700,31400,31400,31400,31400,0
|
|
20240830,182200,14269388700,31400,31400,31400,31400,0
|
|
20240830,182100,14269388700,31400,31400,31400,31400,0
|
|
20240830,182000,14269388700,31400,31400,31400,31400,0
|
|
20240830,181900,14269388700,31400,31400,31400,31400,0
|
|
20240830,181800,14269388700,31400,31400,31400,31400,0
|
|
20240830,181700,14269388700,31400,31400,31400,31400,0
|
|
20240830,181600,14269388700,31400,31400,31400,31400,0
|
|
20240830,181500,14269388700,31400,31400,31400,31400,0
|
|
20240830,181400,14269388700,31400,31400,31400,31400,0
|
|
20240830,181300,14269388700,31400,31400,31400,31400,0
|
|
20240830,181200,14269388700,31400,31400,31400,31400,0
|
|
20240830,181100,14269388700,31400,31400,31400,31400,0
|
|
20240830,181000,14269388700,31400,31400,31400,31400,0
|
|
20240830,180900,14269388700,31400,31400,31400,31400,0
|
|
20240830,180800,14269388700,31400,31400,31400,31400,0
|
|
20240830,180700,14269388700,31400,31400,31400,31400,0
|
|
20240830,180600,14269388700,31400,31400,31400,31400,0
|
|
20240830,180500,14269388700,31400,31400,31400,31400,0
|
|
20240830,180400,14269388700,31400,31400,31400,31400,0
|
|
20240830,180300,14269388700,31400,31400,31400,31400,12969
|
|
20240830,180200,14269388700,31400,31400,31400,31400,0
|
|
20240830,180100,14269388700,31400,31400,31400,31400,0
|
|
20240830,180000,14269388700,31400,31400,31400,31400,0
|
|
20240830,175900,14269388700,31400,31400,31400,31400,0
|
|
20240830,175800,14269388700,31400,31400,31400,31400,0
|
|
20240830,175700,14269388700,31400,31400,31400,31400,0
|
|
20240830,175600,14269388700,31400,31400,31400,31400,0
|
|
20240830,175500,14269388700,31400,31400,31400,31400,0
|
|
20240830,175400,14269388700,31400,31400,31400,31400,0
|
|
20240830,175300,14269388700,31400,31400,31400,31400,0
|
|
20240830,175200,14269388700,31400,31400,31400,31400,0
|
|
20240830,175100,14269388700,31400,31400,31400,31400,0
|
|
20240830,175000,14269388700,31400,31400,31400,31400,0
|
|
20240830,174900,14269388700,31400,31400,31400,31400,0
|
|
20240830,174800,14269388700,31400,31400,31400,31400,0
|
|
20240830,174700,14269388700,31400,31400,31400,31400,0
|
|
20240830,174600,14269388700,31400,31400,31400,31400,0
|
|
20240830,174500,14269388700,31400,31400,31400,31400,0
|
|
20240830,174400,14269388700,31400,31400,31400,31400,0
|
|
20240830,174300,14269388700,31400,31400,31400,31400,0
|
|
20240830,174200,14269388700,31400,31400,31400,31400,0
|
|
20240830,174100,14269388700,31400,31400,31400,31400,0
|
|
20240830,174000,14269388700,31400,31400,31400,31400,0
|
|
20240830,173900,14269388700,31400,31400,31400,31400,0
|
|
20240830,173800,14269388700,31400,31400,31400,31400,0
|
|
20240830,173700,14269388700,31400,31400,31400,31400,0
|
|
20240830,173600,14269388700,31400,31400,31400,31400,0
|
|
20240830,173500,14269388700,31400,31400,31400,31400,0
|
|
20240830,173400,14269388700,31400,31400,31400,31400,0
|
|
20240830,173300,14269388700,31400,31400,31400,31400,12969
|
|
20240830,173200,14269388700,31400,31400,31400,31400,0
|
|
20240830,173100,14269388700,31400,31400,31400,31400,0
|
|
20240830,173000,14269388700,31400,31400,31400,31400,0
|
|
20240830,172900,14269388700,31400,31400,31400,31400,0
|
|
20240830,172800,14269388700,31400,31400,31400,31400,0
|
|
20240830,172700,14269388700,31400,31400,31400,31400,0
|
|
20240830,172600,14269388700,31400,31400,31400,31400,0
|
|
20240830,172500,14269388700,31400,31400,31400,31400,0
|
|
20240830,172400,14269388700,31400,31400,31400,31400,0
|
|
20240830,172300,14269388700,31400,31400,31400,31400,0
|
|
20240830,172200,14269388700,31400,31400,31400,31400,0
|
|
20240830,172100,14269388700,31400,31400,31400,31400,0
|
|
20240830,172000,14269388700,31400,31400,31400,31400,0
|
|
20240830,171900,14269388700,31400,31400,31400,31400,0
|
|
20240830,171800,14269388700,31400,31400,31400,31400,0
|
|
20240830,171700,14269388700,31400,31400,31400,31400,0
|
|
20240830,171600,14269388700,31400,31400,31400,31400,0
|
|
20240830,171500,14269388700,31400,31400,31400,31400,0
|
|
20240830,171400,14269388700,31400,31400,31400,31400,0
|
|
20240830,171300,14269388700,31400,31400,31400,31400,0
|
|
20240830,171200,14269388700,31400,31400,31400,31400,0
|
|
20240830,171100,14269388700,31400,31400,31400,31400,0
|
|
20240830,171000,14269388700,31400,31400,31400,31400,0
|
|
20240830,170900,14269388700,31400,31400,31400,31400,0
|
|
20240830,170800,14269388700,31400,31400,31400,31400,0
|
|
20240830,170700,14269388700,31400,31400,31400,31400,0
|
|
20240830,170600,14269388700,31400,31400,31400,31400,0
|
|
20240830,170500,14269388700,31400,31400,31400,31400,0
|
|
20240830,170400,14269388700,31400,31400,31400,31400,0
|
|
20240830,170300,14269388700,31400,31400,31400,31400,12969
|
|
20240830,170200,14269388700,31400,31400,31400,31400,0
|
|
20240830,170100,14269388700,31400,31400,31400,31400,0
|
|
20240830,170000,14269388700,31400,31400,31400,31400,0
|
|
20240830,165900,14269388700,31400,31400,31400,31400,0
|
|
20240830,165800,14269388700,31400,31400,31400,31400,0
|
|
20240830,165700,14269388700,31400,31400,31400,31400,0
|
|
20240830,165600,14269388700,31400,31400,31400,31400,0
|
|
20240830,165500,14269388700,31400,31400,31400,31400,0
|
|
20240830,165400,14269388700,31400,31400,31400,31400,0
|
|
20240830,165300,14269388700,31400,31400,31400,31400,0
|
|
20240830,165200,14269388700,31400,31400,31400,31400,0
|
|
20240830,165100,14269388700,31400,31400,31400,31400,0
|
|
20240830,165000,14269388700,31400,31400,31400,31400,0
|
|
20240830,164900,14269388700,31400,31400,31400,31400,0
|
|
20240830,164800,14269388700,31400,31400,31400,31400,0
|
|
20240830,164700,14269388700,31400,31400,31400,31400,0
|
|
20240830,164600,14269388700,31400,31400,31400,31400,0
|
|
20240830,164500,14269388700,31400,31400,31400,31400,0
|
|
20240830,164400,14269388700,31400,31400,31400,31400,0
|
|
20240830,164300,14269388700,31400,31400,31400,31400,0
|
|
20240830,164200,14269388700,31400,31400,31400,31400,0
|
|
20240830,164100,14269388700,31400,31400,31400,31400,0
|
|
20240830,164000,14269388700,31400,31400,31400,31400,0
|
|
20240830,163900,14269388700,31400,31400,31400,31400,0
|
|
20240830,163800,14269388700,31400,31400,31400,31400,0
|
|
20240830,163700,14269388700,31400,31400,31400,31400,0
|
|
20240830,163600,14269388700,31400,31400,31400,31400,0
|
|
20240830,163500,14269388700,31400,31400,31400,31400,0
|
|
20240830,163400,14269388700,31400,31400,31400,31400,0
|
|
20240830,163300,14269388700,31400,31400,31400,31400,12969
|
|
20240830,163200,14269388700,31400,31400,31400,31400,0
|
|
20240830,163100,14269388700,31400,31400,31400,31400,0
|
|
20240830,163000,14269388700,31400,31400,31400,31400,0
|
|
20240830,162900,14269388700,31400,31400,31400,31400,0
|
|
20240830,162800,14269388700,31400,31400,31400,31400,0
|
|
20240830,162700,14269388700,31400,31400,31400,31400,0
|
|
20240830,162600,14269388700,31400,31400,31400,31400,0
|
|
20240830,162500,14269388700,31400,31400,31400,31400,0
|
|
20240830,162400,14269388700,31400,31400,31400,31400,0
|
|
20240830,162300,14269388700,31400,31400,31400,31400,0
|
|
20240830,162200,14269388700,31400,31400,31400,31400,0
|
|
20240830,162100,14269388700,31400,31400,31400,31400,0
|
|
20240830,162000,14269388700,31400,31400,31400,31400,0
|
|
20240830,161900,14269388700,31400,31400,31400,31400,0
|
|
20240830,161800,14269388700,31400,31400,31400,31400,0
|
|
20240830,161700,14269388700,31400,31400,31400,31400,0
|
|
20240830,161600,14269388700,31400,31400,31400,31400,0
|
|
20240830,161500,14269388700,31400,31400,31400,31400,0
|
|
20240830,161400,14269388700,31400,31400,31400,31400,0
|
|
20240830,161300,14269388700,31400,31400,31400,31400,0
|
|
20240830,161200,14269388700,31400,31400,31400,31400,0
|
|
20240830,161100,14269388700,31400,31400,31400,31400,0
|
|
20240830,161000,14269388700,31400,31400,31400,31400,0
|
|
20240830,160900,14269388700,31400,31400,31400,31400,0
|
|
20240830,160800,14269388700,31400,31400,31400,31400,0
|
|
20240830,160700,14269388700,31400,31400,31400,31400,0
|
|
20240830,160600,14269388700,31400,31400,31400,31400,0
|
|
20240830,160500,14269388700,31400,31400,31400,31400,0
|
|
20240830,160400,14269388700,31400,31400,31400,31400,0
|
|
20240830,160300,14269388700,31400,31400,31400,31400,12969
|
|
20240830,160200,14269388700,31400,31400,31400,31400,0
|
|
20240830,160100,14269388700,31400,31400,31400,31400,0
|
|
20240830,160000,14269388700,31400,31400,31400,31400,0
|
|
20240830,155900,14269388700,31400,31400,31400,31400,0
|
|
20240830,155800,14269388700,31400,31400,31400,31400,0
|
|
20240830,155700,14269388700,31400,31400,31400,31400,0
|
|
20240830,155600,14269388700,31400,31400,31400,31400,0
|
|
20240830,155500,14269388700,31400,31400,31400,31400,0
|
|
20240830,155400,14269388700,31400,31400,31400,31400,0
|
|
20240830,155300,14269388700,31400,31400,31400,31400,0
|
|
20240830,155200,14269388700,31400,31400,31400,31400,0
|
|
20240830,155100,14269388700,31400,31400,31400,31400,0
|
|
20240830,155000,14269388700,31400,31400,31400,31400,0
|
|
20240830,154900,14269388700,31400,31400,31400,31400,0
|
|
20240830,154800,14269388700,31400,31400,31400,31400,0
|
|
20240830,154700,14269388700,31400,31400,31400,31400,0
|
|
20240830,154600,14269388700,31400,31400,31400,31400,0
|
|
20240830,154500,14269388700,31400,31400,31400,31400,0
|
|
20240830,154400,14269388700,31400,31400,31400,31400,0
|
|
20240830,154300,14269388700,31400,31400,31400,31400,0
|
|
20240830,154200,14269388700,31400,31400,31400,31400,0
|
|
20240830,154100,14269388700,31400,31400,31400,31400,0
|
|
20240830,154000,14269388700,31400,31400,31400,31400,0
|
|
20240830,153900,14269388700,31400,31400,31400,31400,0
|
|
20240830,153800,14269388700,31400,31400,31400,31400,0
|
|
20240830,153700,14269388700,31400,31400,31400,31400,0
|
|
20240830,153600,14269388700,31400,31400,31400,31400,0
|
|
20240830,153500,14269388700,31400,31400,31400,31400,0
|
|
20240830,153400,14269388700,31400,31400,31400,31400,0
|
|
20240830,153300,14269388700,31400,31400,31400,31400,12969
|
|
20240830,153200,14269388700,31400,31400,31400,31400,0
|
|
20240830,153100,14269388700,31400,31400,31400,31400,0
|
|
20240830,153000,14269388700,31400,31400,31400,31400,12969
|
|
20240830,152900,13862162100,31400,31400,31400,31400,0
|
|
20240830,152800,13862162100,31400,31400,31400,31400,0
|
|
20240830,152700,13862162100,31400,31400,31400,31400,0
|
|
20240830,152600,13862162100,31400,31400,31400,31400,0
|
|
20240830,152500,13862162100,31400,31400,31400,31400,0
|
|
20240830,152400,13862162100,31400,31400,31400,31400,0
|
|
20240830,152300,13862162100,31400,31400,31400,31400,0
|
|
20240830,152200,13862162100,31400,31400,31400,31400,0
|
|
20240830,152100,13862162100,31400,31400,31400,31400,0
|
|
20240830,152000,13862162100,31400,31400,31400,31400,0
|
|
20240830,151900,13862162100,31400,31400,31450,31350,2462
|
|
20240830,151800,13784814950,31400,31500,31500,31400,1596
|
|
20240830,151700,13734666700,31500,31550,31600,31450,723
|
|
20240830,151600,13711891050,31550,31400,31550,31400,212
|
|
20240830,151500,13705206650,31400,31450,31550,31350,2032
|
|
20240830,151400,13641307350,31400,31500,31500,31400,2222
|
|
20240830,151300,13571504150,31450,31500,31500,31450,764
|
|
20240830,151200,13547439050,31500,31650,31650,31500,2593
|
|
20240830,151100,13465602600,31600,31550,31650,31550,4282
|
|
20240830,151000,13330308600,31550,31600,31600,31500,1997
|
|
20240830,150900,13267287600,31600,31600,31650,31550,2011
|
|
20240830,150800,13203760800,31550,31550,31600,31500,985
|
|
20240830,150700,13172676350,31550,31500,31550,31450,957
|
|
20240830,150600,13142524800,31500,31500,31550,31450,702
|
|
20240830,150500,13120424400,31450,31500,31550,31400,1928
|
|
20240830,150400,13059773750,31550,31450,31550,31400,3010
|
|
20240830,150300,12965047050,31450,31400,31550,31400,1023
|
|
20240830,150200,12932860000,31450,31450,31450,31350,2077
|
|
20240830,150100,12867633700,31450,31550,31550,31450,1471
|
|
20240830,150000,12821298350,31550,31700,31700,31500,2676
|
|
20240830,145900,12736743000,31650,31650,31700,31600,1869
|
|
20240830,145800,12677572600,31700,31600,31700,31600,1362
|
|
20240830,145700,12634454900,31650,31650,31650,31500,2536
|
|
20240830,145600,12554355800,31600,31650,31650,31600,859
|
|
20240830,145500,12527174050,31700,31600,31700,31600,1963
|
|
20240830,145400,12465053200,31600,31700,31700,31550,1962
|
|
20240830,145300,12403005900,31700,31600,31800,31600,6330
|
|
20240830,145200,12202252500,31700,31600,31700,31550,3461
|
|
20240830,145100,12092760050,31600,31550,31600,31550,1362
|
|
20240830,145000,12049758550,31600,31600,31600,31550,985
|
|
20240830,144900,12018661400,31600,31550,31600,31500,710
|
|
20240830,144800,11996253100,31550,31500,31600,31500,1599
|
|
20240830,144700,11945810600,31500,31450,31550,31400,1660
|
|
20240830,144600,11893609700,31450,31500,31550,31450,2425
|
|
20240830,144500,11817242300,31500,31600,31650,31500,2866
|
|
20240830,144400,11726782200,31650,31550,31650,31550,2925
|
|
20240830,144300,11634385100,31550,31550,31600,31500,1898
|
|
20240830,144200,11574498450,31600,31650,31650,31550,4446
|
|
20240830,144100,11433968000,31650,31500,31700,31500,10223
|
|
20240830,144000,11111026350,31500,31400,31550,31400,7468
|
|
20240830,143900,10875860550,31450,31400,31450,31350,2926
|
|
20240830,143800,10783994950,31400,31300,31400,31300,2091
|
|
20240830,143700,10718473000,31250,31150,31250,31150,2037
|
|
20240830,143600,10654908400,31100,31150,31200,31100,762
|
|
20240830,143500,10631176300,31200,31150,31200,31150,837
|
|
20240830,143400,10605103700,31150,31250,31250,31150,536
|
|
20240830,143300,10588398000,31200,31200,31200,31150,657
|
|
20240830,143200,10567909600,31200,31250,31250,31200,2464
|
|
20240830,143100,10491023350,31200,31250,31250,31200,734
|
|
20240830,143000,10468092650,31250,31350,31350,31250,479
|
|
20240830,142900,10453102550,31350,31200,31350,31200,1842
|
|
20240830,142800,10395476750,31200,31250,31300,31200,935
|
|
20240830,142700,10366274350,31250,31250,31300,31250,586
|
|
20240830,142600,10347961200,31250,31300,31300,31250,291
|
|
20240830,142500,10338858600,31300,31350,31350,31250,2385
|
|
20240830,142400,10264143150,31350,31400,31450,31300,2428
|
|
20240830,142300,10187959400,31400,31250,31400,31250,3204
|
|
20240830,142200,10087525950,31250,31200,31250,31150,1549
|
|
20240830,142100,10039152700,31200,31250,31250,31200,538
|
|
20240830,142000,10022361550,31200,31150,31250,31100,662
|
|
20240830,141900,10001725050,31100,31250,31250,31100,3149
|
|
20240830,141800,9903706450,31250,31250,31300,31200,1424
|
|
20240830,141700,9859192100,31250,31200,31300,31150,4145
|
|
20240830,141600,9729727250,31200,31200,31250,31100,3935
|
|
20240830,141500,9607064000,31200,31250,31300,31200,1374
|
|
20240830,141400,9564131300,31300,31250,31300,31100,4306
|
|
20240830,141300,9429828000,31250,31300,31350,31250,3064
|
|
20240830,141200,9333974750,31300,31300,31350,31300,2397
|
|
20240830,141100,9258878800,31250,31400,31400,31250,9846
|
|
20240830,141000,8950420350,31350,31300,31550,31300,22439
|
|
20240830,140900,8245034450,31300,31150,31550,31150,36797
|
|
20240830,140800,7091400500,31150,30850,31150,30800,11091
|
|
20240830,140700,6747220700,30850,30700,30850,30700,1157
|
|
20240830,140600,6711581500,30700,30750,30750,30700,1762
|
|
20240830,140500,6657401000,30750,30700,30750,30650,1411
|
|
20240830,140400,6614056400,30650,30600,30650,30600,162
|
|
20240830,140300,6609097700,30600,30650,30700,30600,435
|
|
20240830,140200,6595762400,30700,30650,30700,30600,603
|
|
20240830,140100,6577270250,30650,30650,30650,30600,214
|
|
20240830,140000,6570715200,30600,30650,30650,30600,183
|
|
20240830,135900,6565106300,30650,30650,30650,30650,116
|
|
20240830,135800,6561550900,30650,30700,30700,30650,218
|
|
20240830,135700,6554864000,30700,30650,30700,30650,453
|
|
20240830,135600,6540963350,30650,30650,30650,30650,882
|
|
20240830,135500,6513930050,30650,30650,30650,30600,503
|
|
20240830,135400,6498521750,30650,30650,30650,30600,114
|
|
20240830,135300,6495031100,30650,30700,30700,30600,396
|
|
20240830,135200,6482893800,30750,30700,30750,30700,61
|
|
20240830,135100,6481020800,30750,30650,30750,30650,412
|
|
20240830,135000,6468374150,30650,30650,30700,30600,46
|
|
20240830,134900,6466963000,30650,30700,30700,30650,96
|
|
20240830,134800,6464019900,30650,30650,30650,30650,90
|
|
20240830,134700,6461261400,30650,30600,30650,30600,103
|
|
20240830,134600,6458104600,30600,30600,30650,30600,252
|
|
20240830,134500,6450390900,30600,30600,30650,30600,467
|
|
20240830,134400,6436100650,30550,30550,30600,30550,169
|
|
20240830,134300,6430937200,30550,30600,30600,30550,745
|
|
20240830,134200,6408172450,30550,30650,30650,30550,284
|
|
20240830,134100,6399482050,30650,30550,30650,30550,16
|
|
20240830,134000,6398991950,30550,30550,30550,30550,243
|
|
20240830,133900,6391568300,30550,30650,30650,30550,1301
|
|
20240830,133800,6351738200,30650,30700,30700,30600,901
|
|
20240830,133700,6324128100,30650,30700,30700,30650,29
|
|
20240830,133600,6323238850,30700,30650,30700,30650,62
|
|
20240830,133500,6321336450,30700,30700,30700,30650,183
|
|
20240830,133400,6315720200,30700,30650,30700,30650,744
|
|
20240830,133300,6292900000,30650,30700,30750,30650,610
|
|
20240830,133200,6274184350,30700,30700,30700,30700,102
|
|
20240830,133100,6271052950,30700,30650,30700,30650,218
|
|
20240830,133000,6264362750,30700,30700,30700,30700,296
|
|
20240830,132900,6255275550,30700,30700,30750,30700,390
|
|
20240830,132800,6243302350,30700,30750,30750,30700,319
|
|
20240830,132700,6233505550,30700,30700,30700,30650,238
|
|
20240830,132600,6226205400,30650,30700,30700,30650,267
|
|
20240830,132500,6218011250,30700,30700,30700,30650,88
|
|
20240830,132400,6215309850,30700,30700,30700,30700,151
|
|
20240830,132300,6210674150,30700,30700,30700,30700,37
|
|
20240830,132200,6209538250,30700,30750,30750,30700,740
|
|
20240830,132100,6186820000,30750,30750,30750,30700,249
|
|
20240830,132000,6179166600,30750,30750,30750,30750,184
|
|
20240830,131900,6173508600,30750,30750,30750,30750,12
|
|
20240830,131800,6173139600,30650,30750,30750,30650,490
|
|
20240830,131700,6158096000,30750,30750,30750,30750,51
|
|
20240830,131600,6156527750,30750,30700,30750,30700,121
|
|
20240830,131500,6152807800,30700,30700,30700,30650,242
|
|
20240830,131400,6145380350,30700,30700,30750,30700,434
|
|
20240830,131300,6132056500,30700,30800,30800,30700,287
|
|
20240830,131200,6123230150,30800,30800,30800,30800,308
|
|
20240830,131100,6113743750,30800,30900,30900,30750,192
|
|
20240830,131000,6107828050,30900,30700,30950,30700,4366
|
|
20240830,130900,5973202000,30700,30700,30750,30700,469
|
|
20240830,130800,5958802300,30700,30800,30800,30700,151
|
|
20240830,130700,5954154400,30800,30750,30800,30750,171
|
|
20240830,130600,5948896100,30800,30800,30800,30750,24
|
|
20240830,130500,5948156950,30800,30800,30800,30800,649
|
|
20240830,130400,5928167750,30750,30800,30850,30750,1427
|
|
20240830,130300,5884229850,30850,30800,30900,30750,2090
|
|
20240830,130200,5819797050,30800,30750,30800,30700,1448
|
|
20240830,130100,5775301050,30700,30650,30750,30650,872
|
|
20240830,130000,5748535800,30600,30550,30600,30550,656
|
|
20240830,125900,5728469950,30550,30550,30550,30550,115
|
|
20240830,125800,5724956700,30550,30500,30550,30450,334
|
|
20240830,125700,5714769750,30500,30450,30500,30450,368
|
|
20240830,125600,5703564100,30450,30500,30500,30450,840
|
|
20240830,125500,5677986050,30450,30450,30450,30450,101
|
|
20240830,125400,5674910600,30450,30500,30500,30450,375
|
|
20240830,125300,5663491800,30500,30450,30500,30450,535
|
|
20240830,125200,5647200800,30500,30500,30500,30500,752
|
|
20240830,125100,5624264800,30500,30600,30600,30500,68
|
|
20240830,125000,5622184600,30600,30500,30600,30500,691
|
|
20240830,124900,5601041800,30600,30500,30600,30450,124
|
|
20240830,124800,5597259450,30500,30400,30500,30400,826
|
|
20240830,124700,5572138500,30400,30450,30450,30400,4121
|
|
20240830,124600,5446803750,30450,30450,30550,30450,848
|
|
20240830,124500,5420977000,30450,30500,30500,30450,481
|
|
20240830,124400,5406323850,30500,30500,30500,30450,2313
|
|
20240830,124300,5335799150,30550,30550,30550,30550,846
|
|
20240830,124200,5309953850,30550,30600,30600,30550,254
|
|
20240830,124100,5302189150,30550,30550,30550,30550,0
|
|
20240830,124000,5302189150,30550,30550,30550,30500,248
|
|
20240830,123900,5294623250,30550,30550,30550,30500,272
|
|
20240830,123800,5286314150,30550,30550,30550,30550,147
|
|
20240830,123700,5281823300,30550,30500,30600,30500,308
|
|
20240830,123600,5272422000,30550,30500,30550,30500,436
|
|
20240830,123500,5259121450,30550,30550,30550,30550,923
|
|
20240830,123400,5230923800,30600,30550,30600,30550,752
|
|
20240830,123300,5207950150,30600,30550,30600,30550,103
|
|
20240830,123200,5204803350,30600,30550,30600,30550,778
|
|
20240830,123100,5181035350,30550,30550,30550,30550,785
|
|
20240830,123000,5157053600,30600,30600,30600,30600,241
|
|
20240830,122900,5149679000,30650,30600,30650,30600,34
|
|
20240830,122800,5148638450,30600,30650,30650,30600,159
|
|
20240830,122700,5143772950,30600,30650,30650,30600,103
|
|
20240830,122600,5140619950,30600,30650,30650,30600,49
|
|
20240830,122500,5139120050,30600,30600,30600,30550,72
|
|
20240830,122400,5136916900,30550,30600,30600,30550,110
|
|
20240830,122300,5133556250,30600,30600,30600,30600,332
|
|
20240830,122200,5123397050,30600,30550,30600,30550,376
|
|
20240830,122100,5111896200,30550,30550,30550,30550,100
|
|
20240830,122000,5108841200,30600,30600,30600,30600,1026
|
|
20240830,121900,5077445600,30600,30600,30650,30600,574
|
|
20240830,121800,5059874600,30650,30650,30650,30650,119
|
|
20240830,121700,5056227250,30650,30650,30650,30650,228
|
|
20240830,121600,5049239050,30650,30650,30650,30650,0
|
|
20240830,121500,5049239050,30650,30650,30650,30650,117
|
|
20240830,121400,5045653000,30700,30650,30700,30650,49
|
|
20240830,121300,5044150550,30650,30650,30650,30650,30
|
|
20240830,121200,5043231050,30650,30650,30650,30650,626
|
|
20240830,121100,5024044150,30650,30600,30650,30600,6
|
|
20240830,121000,5023860500,30600,30600,30600,30600,28
|
|
20240830,120900,5023003700,30650,30650,30650,30650,111
|
|
20240830,120800,5019601550,30600,30600,30650,30600,36
|
|
20240830,120700,5018498800,30600,30650,30650,30600,364
|
|
20240830,120600,5007343400,30650,30650,30700,30650,169
|
|
20240830,120500,5002163050,30650,30650,30650,30650,91
|
|
20240830,120400,4999373900,30650,30600,30650,30600,155
|
|
20240830,120300,4994629900,30600,30600,30600,30600,37
|
|
20240830,120200,4993497700,30600,30650,30650,30600,175
|
|
20240830,120100,4988141450,30650,30650,30650,30650,50
|
|
20240830,120000,4986608950,30650,30650,30650,30600,166
|
|
20240830,115900,4981526550,30650,30600,30650,30600,136
|
|
20240830,115800,4977364750,30600,30600,30650,30600,770
|
|
20240830,115700,4953802700,30600,30650,30650,30600,437
|
|
20240830,115600,4940416400,30650,30650,30650,30650,217
|
|
20240830,115500,4933765350,30700,30700,30700,30700,42
|
|
20240830,115400,4932475950,30700,30700,30750,30650,93
|
|
20240830,115300,4929620950,30700,30650,30700,30650,135
|
|
20240830,115200,4925476700,30650,30650,30650,30650,76
|
|
20240830,115100,4923147300,30650,30700,30700,30650,216
|
|
20240830,115000,4916526100,30650,30650,30650,30650,20
|
|
20240830,114900,4915913100,30650,30650,30650,30650,140
|
|
20240830,114800,4911622100,30650,30650,30650,30650,112
|
|
20240830,114700,4908189300,30650,30650,30650,30650,881
|
|
20240830,114600,4881186650,30650,30700,30700,30650,52
|
|
20240830,114500,4879592750,30700,30650,30700,30650,3
|
|
20240830,114400,4879500700,30650,30700,30700,30650,38
|
|
20240830,114300,4878335600,30650,30700,30700,30650,895
|
|
20240830,114200,4850895850,30650,30750,30750,30650,1158
|
|
20240830,114100,4815344800,30700,30800,30800,30700,438
|
|
20240830,114000,4801878850,30750,30750,30750,30750,69
|
|
20240830,113900,4799757100,30750,30750,30750,30750,86
|
|
20240830,113800,4797112600,30750,30750,30750,30750,111
|
|
20240830,113700,4793699350,30750,30750,30750,30700,527
|
|
20240830,113600,4777512200,30750,30750,30800,30750,200
|
|
20240830,113500,4771362150,30750,30700,30750,30650,639
|
|
20240830,113400,4751745800,30700,30650,30700,30650,223
|
|
20240830,113300,4744906300,30650,30650,30650,30650,95
|
|
20240830,113200,4741994550,30650,30700,30700,30600,118
|
|
20240830,113100,4738383500,30700,30650,30700,30600,351
|
|
20240830,113000,4727633550,30650,30650,30650,30650,208
|
|
20240830,112900,4721258350,30700,30650,30700,30650,107
|
|
20240830,112800,4717974500,30650,30650,30650,30650,368
|
|
20240830,112700,4706695300,30700,30650,30700,30650,477
|
|
20240830,112600,4692051450,30650,30650,30650,30650,1
|
|
20240830,112500,4692020800,30650,30650,30650,30650,28
|
|
20240830,112400,4691162600,30650,30650,30650,30650,9
|
|
20240830,112300,4690886750,30650,30650,30650,30650,514
|
|
20240830,112200,4675132650,30650,30650,30650,30650,1
|
|
20240830,112100,4675102000,30650,30650,30650,30650,155
|
|
20240830,112000,4670351250,30700,30700,30700,30700,1
|
|
20240830,111900,4670320550,30650,30650,30650,30650,247
|
|
20240830,111800,4662750000,30650,30650,30650,30650,189
|
|
20240830,111700,4656957150,30650,30700,30700,30650,665
|
|
20240830,111600,4636550350,30700,30700,30700,30700,99
|
|
20240830,111500,4633511050,30700,30700,30700,30700,21
|
|
20240830,111400,4632866350,30700,30700,30700,30650,146
|
|
20240830,111300,4628384200,30700,30650,30700,30650,300
|
|
20240830,111200,4619187550,30650,30700,30700,30650,57
|
|
20240830,111100,4617438800,30650,30650,30700,30650,603
|
|
20240830,111000,4598955250,30650,30750,30750,30650,82
|
|
20240830,110900,4596437300,30750,30750,30750,30750,57
|
|
20240830,110800,4594684550,30750,30700,30750,30700,97
|
|
20240830,110700,4591705500,30700,30700,30700,30700,32
|
|
20240830,110600,4590723100,30750,30650,30750,30650,157
|
|
20240830,110500,4585903400,30700,30700,30700,30700,137
|
|
20240830,110400,4581697500,30700,30700,30700,30700,607
|
|
20240830,110300,4563062600,30650,30650,30700,30650,184
|
|
20240830,110200,4557421850,30650,30650,30650,30650,195
|
|
20240830,110100,4551445100,30650,30600,30650,30600,441
|
|
20240830,110000,4537936450,30600,30600,30650,30600,130
|
|
20240830,105900,4533958400,30550,30550,30550,30550,60
|
|
20240830,105800,4532125400,30600,30550,30650,30550,68
|
|
20240830,105700,4530046250,30550,30550,30550,30550,784
|
|
20240830,105600,4506095050,30550,30600,30650,30550,73
|
|
20240830,105500,4503861850,30600,30600,30600,30600,239
|
|
20240830,105400,4496548450,30600,30550,30600,30550,908
|
|
20240830,105300,4468807850,30550,30550,30550,30550,384
|
|
20240830,105200,4457076650,30500,30500,30550,30500,149
|
|
20240830,105100,4452530300,30500,30550,30550,30500,709
|
|
20240830,105000,4430903500,30500,30600,30600,30500,3502
|
|
20240830,104900,4323996950,30650,30650,30650,30550,1169
|
|
20240830,104800,4288227550,30650,30650,30650,30600,215
|
|
20240830,104700,4281645050,30650,30650,30650,30650,293
|
|
20240830,104600,4272664600,30650,30700,30700,30650,63
|
|
20240830,104500,4270733000,30700,30650,30700,30650,122
|
|
20240830,104400,4266993650,30650,30650,30650,30650,224
|
|
20240830,104300,4260128050,30650,30650,30650,30600,378
|
|
20240830,104200,4248557850,30650,30700,30700,30600,283
|
|
20240830,104100,4239882550,30700,30700,30700,30700,183
|
|
20240830,104000,4234264450,30700,30700,30700,30700,249
|
|
20240830,103900,4226620150,30700,30650,30700,30650,189
|
|
20240830,103800,4220821850,30650,30700,30700,30600,1214
|
|
20240830,103700,4183630650,30700,30650,30700,30650,601
|
|
20240830,103600,4165204650,30700,30650,30700,30650,243
|
|
20240830,103500,4157748450,30700,30750,30750,30650,314
|
|
20240830,103400,4148120300,30750,30700,30750,30650,563
|
|
20240830,103300,4130858650,30700,30700,30700,30700,751
|
|
20240830,103200,4107802950,30700,30700,30700,30650,870
|
|
20240830,103100,4081094450,30700,30700,30700,30700,584
|
|
20240830,103000,4063165650,30750,30750,30750,30750,331
|
|
20240830,102900,4052987400,30800,30750,30800,30700,571
|
|
20240830,102800,4035429500,30750,30700,30800,30700,284
|
|
20240830,102700,4026682500,30750,30850,30850,30700,1364
|
|
20240830,102600,3984711700,30850,30850,30850,30800,943
|
|
20240830,102500,3955642050,30850,30850,30850,30850,305
|
|
20240830,102400,3946232800,30850,30900,30900,30850,423
|
|
20240830,102300,3933176500,30900,30950,30950,30900,554
|
|
20240830,102200,3916033200,30950,30800,30950,30750,2054
|
|
20240830,102100,3852610850,30800,30800,30800,30750,845
|
|
20240830,102000,3826607500,30800,30850,30850,30800,134
|
|
20240830,101900,3822473900,30900,30800,30900,30800,330
|
|
20240830,101800,3812292000,30800,30750,30800,30750,62
|
|
20240830,101700,3810385400,30750,30850,30850,30750,860
|
|
20240830,101600,3783886300,30850,30850,30900,30800,764
|
|
20240830,101500,3760331250,30850,30850,30900,30800,1372
|
|
20240830,101400,3717966750,30850,30800,30950,30800,2114
|
|
20240830,101300,3652705350,30850,30800,30850,30800,1045
|
|
20240830,101200,3620515300,30800,30700,30800,30650,1118
|
|
20240830,101100,3586194300,30650,30600,30700,30600,481
|
|
20240830,101000,3571452900,30600,30650,30700,30600,831
|
|
20240830,100900,3545976250,30650,30650,30650,30650,182
|
|
20240830,100800,3540397950,30650,30650,30650,30600,601
|
|
20240830,100700,3521977450,30650,30600,30650,30600,54
|
|
20240830,100600,3520322450,30600,30700,30700,30600,217
|
|
20240830,100500,3513669200,30650,30600,30700,30600,298
|
|
20240830,100400,3504545450,30600,30650,30700,30550,287
|
|
20240830,100300,3495764450,30550,30600,30600,30550,48
|
|
20240830,100200,3494297100,30550,30600,30650,30550,2364
|
|
20240830,100100,3422023900,30600,30600,30600,30600,356
|
|
20240830,100000,3411130300,30600,30650,30650,30600,192
|
|
20240830,095900,3405249250,30650,30700,30700,30650,31
|
|
20240830,095800,3404298650,30650,30600,30650,30600,146
|
|
20240830,095700,3399825200,30600,30650,30650,30600,335
|
|
20240830,095600,3389571000,30650,30600,30650,30600,633
|
|
20240830,095500,3370201050,30600,30600,30600,30550,138
|
|
20240830,095400,3365983650,30600,30500,30600,30500,993
|
|
20240830,095300,3335674000,30500,30550,30600,30500,3548
|
|
20240830,095200,3227370750,30550,30550,30600,30550,1587
|
|
20240830,095100,3178866600,30600,30650,30650,30550,1585
|
|
20240830,095000,3130369650,30600,30650,30700,30600,2828
|
|
20240830,094900,3043701350,30650,30700,30700,30650,816
|
|
20240830,094800,3018650250,30700,30700,30750,30700,1364
|
|
20240830,094700,2976772350,30750,30750,30750,30750,370
|
|
20240830,094600,2965394850,30750,30750,30750,30700,437
|
|
20240830,094500,2951968900,30750,30750,30800,30750,333
|
|
20240830,094400,2941728900,30750,30750,30750,30750,561
|
|
20240830,094300,2924478150,30800,30800,30800,30800,344
|
|
20240830,094200,2913882950,30750,30750,30800,30700,546
|
|
20240830,094100,2897084300,30750,30750,30750,30700,116
|
|
20240830,094000,2893517650,30700,30750,30750,30700,347
|
|
20240830,093900,2882856450,30750,30750,30750,30650,1089
|
|
20240830,093800,2849414750,30750,30700,30800,30700,755
|
|
20240830,093700,2826229450,30700,30750,30750,30700,1736
|
|
20240830,093600,2772905650,30750,30850,30850,30750,1036
|
|
20240830,093500,2741008200,30850,30850,30850,30800,169
|
|
20240830,093400,2735794750,30850,30800,30900,30750,556
|
|
20240830,093300,2718656550,30800,30850,30900,30750,268
|
|
20240830,093200,2710399200,30850,30650,30950,30650,800
|
|
20240830,093100,2685804550,30650,30600,30750,30600,590
|
|
20240830,093000,2667718300,30650,30700,30700,30550,4671
|
|
20240830,092900,2524712700,30650,30850,30850,30650,3536
|
|
20240830,092800,2415989300,30850,30900,31000,30850,573
|
|
20240830,092700,2398288550,30900,30900,30900,30750,2394
|
|
20240830,092600,2324504000,30900,31050,31050,30900,574
|
|
20240830,092500,2306752250,31050,31000,31050,30900,1054
|
|
20240830,092400,2274120600,31000,30950,31000,30900,1191
|
|
20240830,092300,2237287100,30950,31100,31100,30950,841
|
|
20240830,092200,2211213900,31000,31150,31200,30950,4057
|
|
20240830,092100,2085094950,31150,31150,31200,31100,541
|
|
20240830,092000,2068232750,31100,31150,31150,31050,558
|
|
20240830,091900,2050868900,31100,31150,31200,31100,1293
|
|
20240830,091800,2010596300,31150,31150,31350,31150,5198
|
|
20240830,091700,1848153450,31150,31000,31150,30950,1207
|
|
20240830,091600,1810644200,31000,31000,31000,30900,872
|
|
20240830,091500,1783646650,31000,31100,31150,31000,1464
|
|
20240830,091400,1738149900,31100,31100,31250,31000,2861
|
|
20240830,091300,1649050350,31100,31100,31200,31050,3776
|
|
20240830,091200,1531420100,31100,30900,31200,30900,5853
|
|
20240830,091100,1349251250,30900,30900,30950,30850,728
|
|
20240830,091000,1326767300,30900,31000,31050,30900,2850
|
|
20240830,090900,1238533750,31000,30850,31050,30850,4978
|
|
20240830,090800,1084462000,30800,30650,30900,30650,837
|
|
20240830,090700,1058680950,30600,30600,30750,30500,2223
|
|
20240830,090600,990626400,30550,30550,30650,30500,4406
|
|
20240830,090500,856136450,30550,30650,30700,30550,4064
|
|
20240830,090400,731666050,30650,30750,30800,30600,2636
|
|
20240830,090300,650749950,30800,30850,30900,30750,3713
|
|
20240830,090200,536189600,30850,30800,30900,30700,2447
|
|
20240830,090100,460746800,30750,30850,30950,30700,5300
|
|
20240830,090000,297199050,30700,30500,30950,30500,9277
|