722 lines
39 KiB
CSV
722 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,205900,13735375600,28500,28500,28500,28500,9190
|
|
20240829,205800,13735375600,28500,28500,28500,28500,0
|
|
20240829,205700,13735375600,28500,28500,28500,28500,0
|
|
20240829,205600,13735375600,28500,28500,28500,28500,0
|
|
20240829,205500,13735375600,28500,28500,28500,28500,0
|
|
20240829,205400,13735375600,28500,28500,28500,28500,0
|
|
20240829,205300,13735375600,28500,28500,28500,28500,0
|
|
20240829,205200,13735375600,28500,28500,28500,28500,0
|
|
20240829,205100,13735375600,28500,28500,28500,28500,0
|
|
20240829,205000,13735375600,28500,28500,28500,28500,0
|
|
20240829,204900,13735375600,28500,28500,28500,28500,0
|
|
20240829,204800,13735375600,28500,28500,28500,28500,0
|
|
20240829,204700,13735375600,28500,28500,28500,28500,0
|
|
20240829,204600,13735375600,28500,28500,28500,28500,0
|
|
20240829,204500,13735375600,28500,28500,28500,28500,0
|
|
20240829,204400,13735375600,28500,28500,28500,28500,0
|
|
20240829,204300,13735375600,28500,28500,28500,28500,0
|
|
20240829,204200,13735375600,28500,28500,28500,28500,0
|
|
20240829,204100,13735375600,28500,28500,28500,28500,0
|
|
20240829,204000,13735375600,28500,28500,28500,28500,0
|
|
20240829,203900,13735375600,28500,28500,28500,28500,0
|
|
20240829,203800,13735375600,28500,28500,28500,28500,0
|
|
20240829,203700,13735375600,28500,28500,28500,28500,0
|
|
20240829,203600,13735375600,28500,28500,28500,28500,0
|
|
20240829,203500,13735375600,28500,28500,28500,28500,0
|
|
20240829,203400,13735375600,28500,28500,28500,28500,0
|
|
20240829,203300,13735375600,28500,28500,28500,28500,0
|
|
20240829,203200,13735375600,28500,28500,28500,28500,0
|
|
20240829,203100,13735375600,28500,28500,28500,28500,0
|
|
20240829,203000,13735375600,28500,28500,28500,28500,0
|
|
20240829,202900,13735375600,28500,28500,28500,28500,9190
|
|
20240829,202800,13735375600,28500,28500,28500,28500,0
|
|
20240829,202700,13735375600,28500,28500,28500,28500,0
|
|
20240829,202600,13735375600,28500,28500,28500,28500,0
|
|
20240829,202500,13735375600,28500,28500,28500,28500,0
|
|
20240829,202400,13735375600,28500,28500,28500,28500,0
|
|
20240829,202300,13735375600,28500,28500,28500,28500,0
|
|
20240829,202200,13735375600,28500,28500,28500,28500,0
|
|
20240829,202100,13735375600,28500,28500,28500,28500,0
|
|
20240829,202000,13735375600,28500,28500,28500,28500,0
|
|
20240829,201900,13735375600,28500,28500,28500,28500,0
|
|
20240829,201800,13735375600,28500,28500,28500,28500,0
|
|
20240829,201700,13735375600,28500,28500,28500,28500,0
|
|
20240829,201600,13735375600,28500,28500,28500,28500,0
|
|
20240829,201500,13735375600,28500,28500,28500,28500,0
|
|
20240829,201400,13735375600,28500,28500,28500,28500,0
|
|
20240829,201300,13735375600,28500,28500,28500,28500,0
|
|
20240829,201200,13735375600,28500,28500,28500,28500,0
|
|
20240829,201100,13735375600,28500,28500,28500,28500,0
|
|
20240829,201000,13735375600,28500,28500,28500,28500,0
|
|
20240829,200900,13735375600,28500,28500,28500,28500,0
|
|
20240829,200800,13735375600,28500,28500,28500,28500,0
|
|
20240829,200700,13735375600,28500,28500,28500,28500,0
|
|
20240829,200600,13735375600,28500,28500,28500,28500,0
|
|
20240829,200500,13735375600,28500,28500,28500,28500,0
|
|
20240829,200400,13735375600,28500,28500,28500,28500,0
|
|
20240829,200300,13735375600,28500,28500,28500,28500,0
|
|
20240829,200200,13735375600,28500,28500,28500,28500,0
|
|
20240829,200100,13735375600,28500,28500,28500,28500,0
|
|
20240829,200000,13735375600,28500,28500,28500,28500,0
|
|
20240829,195900,13735375600,28500,28500,28500,28500,9190
|
|
20240829,195800,13735375600,28500,28500,28500,28500,0
|
|
20240829,195700,13735375600,28500,28500,28500,28500,0
|
|
20240829,195600,13735375600,28500,28500,28500,28500,0
|
|
20240829,195500,13735375600,28500,28500,28500,28500,0
|
|
20240829,195400,13735375600,28500,28500,28500,28500,0
|
|
20240829,195300,13735375600,28500,28500,28500,28500,0
|
|
20240829,195200,13735375600,28500,28500,28500,28500,0
|
|
20240829,195100,13735375600,28500,28500,28500,28500,0
|
|
20240829,195000,13735375600,28500,28500,28500,28500,0
|
|
20240829,194900,13735375600,28500,28500,28500,28500,0
|
|
20240829,194800,13735375600,28500,28500,28500,28500,0
|
|
20240829,194700,13735375600,28500,28500,28500,28500,0
|
|
20240829,194600,13735375600,28500,28500,28500,28500,0
|
|
20240829,194500,13735375600,28500,28500,28500,28500,0
|
|
20240829,194400,13735375600,28500,28500,28500,28500,0
|
|
20240829,194300,13735375600,28500,28500,28500,28500,0
|
|
20240829,194200,13735375600,28500,28500,28500,28500,0
|
|
20240829,194100,13735375600,28500,28500,28500,28500,0
|
|
20240829,194000,13735375600,28500,28500,28500,28500,0
|
|
20240829,193900,13735375600,28500,28500,28500,28500,0
|
|
20240829,193800,13735375600,28500,28500,28500,28500,0
|
|
20240829,193700,13735375600,28500,28500,28500,28500,0
|
|
20240829,193600,13735375600,28500,28500,28500,28500,0
|
|
20240829,193500,13735375600,28500,28500,28500,28500,0
|
|
20240829,193400,13735375600,28500,28500,28500,28500,0
|
|
20240829,193300,13735375600,28500,28500,28500,28500,0
|
|
20240829,193200,13735375600,28500,28500,28500,28500,0
|
|
20240829,193100,13735375600,28500,28500,28500,28500,0
|
|
20240829,193000,13735375600,28500,28500,28500,28500,0
|
|
20240829,192900,13735375600,28500,28500,28500,28500,9190
|
|
20240829,192800,13735375600,28500,28500,28500,28500,0
|
|
20240829,192700,13735375600,28500,28500,28500,28500,0
|
|
20240829,192600,13735375600,28500,28500,28500,28500,0
|
|
20240829,192500,13735375600,28500,28500,28500,28500,0
|
|
20240829,192400,13735375600,28500,28500,28500,28500,0
|
|
20240829,192300,13735375600,28500,28500,28500,28500,0
|
|
20240829,192200,13735375600,28500,28500,28500,28500,0
|
|
20240829,192100,13735375600,28500,28500,28500,28500,0
|
|
20240829,192000,13735375600,28500,28500,28500,28500,0
|
|
20240829,191900,13735375600,28500,28500,28500,28500,0
|
|
20240829,191800,13735375600,28500,28500,28500,28500,0
|
|
20240829,191700,13735375600,28500,28500,28500,28500,0
|
|
20240829,191600,13735375600,28500,28500,28500,28500,0
|
|
20240829,191500,13735375600,28500,28500,28500,28500,0
|
|
20240829,191400,13735375600,28500,28500,28500,28500,0
|
|
20240829,191300,13735375600,28500,28500,28500,28500,0
|
|
20240829,191200,13735375600,28500,28500,28500,28500,0
|
|
20240829,191100,13735375600,28500,28500,28500,28500,0
|
|
20240829,191000,13735375600,28500,28500,28500,28500,0
|
|
20240829,190900,13735375600,28500,28500,28500,28500,0
|
|
20240829,190800,13735375600,28500,28500,28500,28500,0
|
|
20240829,190700,13735375600,28500,28500,28500,28500,0
|
|
20240829,190600,13735375600,28500,28500,28500,28500,0
|
|
20240829,190500,13735375600,28500,28500,28500,28500,0
|
|
20240829,190400,13735375600,28500,28500,28500,28500,0
|
|
20240829,190300,13735375600,28500,28500,28500,28500,0
|
|
20240829,190200,13735375600,28500,28500,28500,28500,0
|
|
20240829,190100,13735375600,28500,28500,28500,28500,0
|
|
20240829,190000,13735375600,28500,28500,28500,28500,0
|
|
20240829,185900,13735375600,28500,28500,28500,28500,9190
|
|
20240829,185800,13735375600,28500,28500,28500,28500,0
|
|
20240829,185700,13735375600,28500,28500,28500,28500,0
|
|
20240829,185600,13735375600,28500,28500,28500,28500,0
|
|
20240829,185500,13735375600,28500,28500,28500,28500,0
|
|
20240829,185400,13735375600,28500,28500,28500,28500,0
|
|
20240829,185300,13735375600,28500,28500,28500,28500,0
|
|
20240829,185200,13735375600,28500,28500,28500,28500,0
|
|
20240829,185100,13735375600,28500,28500,28500,28500,0
|
|
20240829,185000,13735375600,28500,28500,28500,28500,0
|
|
20240829,184900,13735375600,28500,28500,28500,28500,0
|
|
20240829,184800,13735375600,28500,28500,28500,28500,0
|
|
20240829,184700,13735375600,28500,28500,28500,28500,0
|
|
20240829,184600,13735375600,28500,28500,28500,28500,0
|
|
20240829,184500,13735375600,28500,28500,28500,28500,0
|
|
20240829,184400,13735375600,28500,28500,28500,28500,0
|
|
20240829,184300,13735375600,28500,28500,28500,28500,0
|
|
20240829,184200,13735375600,28500,28500,28500,28500,0
|
|
20240829,184100,13735375600,28500,28500,28500,28500,0
|
|
20240829,184000,13735375600,28500,28500,28500,28500,0
|
|
20240829,183900,13735375600,28500,28500,28500,28500,0
|
|
20240829,183800,13735375600,28500,28500,28500,28500,0
|
|
20240829,183700,13735375600,28500,28500,28500,28500,0
|
|
20240829,183600,13735375600,28500,28500,28500,28500,0
|
|
20240829,183500,13735375600,28500,28500,28500,28500,0
|
|
20240829,183400,13735375600,28500,28500,28500,28500,0
|
|
20240829,183300,13735375600,28500,28500,28500,28500,0
|
|
20240829,183200,13735375600,28500,28500,28500,28500,0
|
|
20240829,183100,13735375600,28500,28500,28500,28500,0
|
|
20240829,183000,13735375600,28500,28500,28500,28500,0
|
|
20240829,182900,13735375600,28500,28500,28500,28500,9190
|
|
20240829,182800,13735375600,28500,28500,28500,28500,0
|
|
20240829,182700,13735375600,28500,28500,28500,28500,0
|
|
20240829,182600,13735375600,28500,28500,28500,28500,0
|
|
20240829,182500,13735375600,28500,28500,28500,28500,0
|
|
20240829,182400,13735375600,28500,28500,28500,28500,0
|
|
20240829,182300,13735375600,28500,28500,28500,28500,0
|
|
20240829,182200,13735375600,28500,28500,28500,28500,0
|
|
20240829,182100,13735375600,28500,28500,28500,28500,0
|
|
20240829,182000,13735375600,28500,28500,28500,28500,0
|
|
20240829,181900,13735375600,28500,28500,28500,28500,0
|
|
20240829,181800,13735375600,28500,28500,28500,28500,0
|
|
20240829,181700,13735375600,28500,28500,28500,28500,0
|
|
20240829,181600,13735375600,28500,28500,28500,28500,0
|
|
20240829,181500,13735375600,28500,28500,28500,28500,0
|
|
20240829,181400,13735375600,28500,28500,28500,28500,0
|
|
20240829,181300,13735375600,28500,28500,28500,28500,0
|
|
20240829,181200,13735375600,28500,28500,28500,28500,0
|
|
20240829,181100,13735375600,28500,28500,28500,28500,0
|
|
20240829,181000,13735375600,28500,28500,28500,28500,0
|
|
20240829,180900,13735375600,28500,28500,28500,28500,0
|
|
20240829,180800,13735375600,28500,28500,28500,28500,0
|
|
20240829,180700,13735375600,28500,28500,28500,28500,0
|
|
20240829,180600,13735375600,28500,28500,28500,28500,0
|
|
20240829,180500,13735375600,28500,28500,28500,28500,0
|
|
20240829,180400,13735375600,28500,28500,28500,28500,0
|
|
20240829,180300,13735375600,28500,28500,28500,28500,0
|
|
20240829,180200,13735375600,28500,28500,28500,28500,0
|
|
20240829,180100,13735375600,28500,28500,28500,28500,0
|
|
20240829,180000,13735375600,28500,28500,28500,28500,0
|
|
20240829,175900,13735375600,28500,28500,28500,28500,9190
|
|
20240829,175800,13735375600,28500,28500,28500,28500,0
|
|
20240829,175700,13735375600,28500,28500,28500,28500,0
|
|
20240829,175600,13735375600,28500,28500,28500,28500,0
|
|
20240829,175500,13735375600,28500,28500,28500,28500,0
|
|
20240829,175400,13735375600,28500,28500,28500,28500,0
|
|
20240829,175300,13735375600,28500,28500,28500,28500,0
|
|
20240829,175200,13735375600,28500,28500,28500,28500,0
|
|
20240829,175100,13735375600,28500,28500,28500,28500,0
|
|
20240829,175000,13735375600,28500,28500,28500,28500,0
|
|
20240829,174900,13735375600,28500,28500,28500,28500,0
|
|
20240829,174800,13735375600,28500,28500,28500,28500,0
|
|
20240829,174700,13735375600,28500,28500,28500,28500,0
|
|
20240829,174600,13735375600,28500,28500,28500,28500,0
|
|
20240829,174500,13735375600,28500,28500,28500,28500,0
|
|
20240829,174400,13735375600,28500,28500,28500,28500,0
|
|
20240829,174300,13735375600,28500,28500,28500,28500,0
|
|
20240829,174200,13735375600,28500,28500,28500,28500,0
|
|
20240829,174100,13735375600,28500,28500,28500,28500,0
|
|
20240829,174000,13735375600,28500,28500,28500,28500,0
|
|
20240829,173900,13735375600,28500,28500,28500,28500,0
|
|
20240829,173800,13735375600,28500,28500,28500,28500,0
|
|
20240829,173700,13735375600,28500,28500,28500,28500,0
|
|
20240829,173600,13735375600,28500,28500,28500,28500,0
|
|
20240829,173500,13735375600,28500,28500,28500,28500,0
|
|
20240829,173400,13735375600,28500,28500,28500,28500,0
|
|
20240829,173300,13735375600,28500,28500,28500,28500,0
|
|
20240829,173200,13735375600,28500,28500,28500,28500,0
|
|
20240829,173100,13735375600,28500,28500,28500,28500,0
|
|
20240829,173000,13735375600,28500,28500,28500,28500,0
|
|
20240829,172900,13735375600,28500,28500,28500,28500,9190
|
|
20240829,172800,13735375600,28500,28500,28500,28500,0
|
|
20240829,172700,13735375600,28500,28500,28500,28500,0
|
|
20240829,172600,13735375600,28500,28500,28500,28500,0
|
|
20240829,172500,13735375600,28500,28500,28500,28500,0
|
|
20240829,172400,13735375600,28500,28500,28500,28500,0
|
|
20240829,172300,13735375600,28500,28500,28500,28500,0
|
|
20240829,172200,13735375600,28500,28500,28500,28500,0
|
|
20240829,172100,13735375600,28500,28500,28500,28500,0
|
|
20240829,172000,13735375600,28500,28500,28500,28500,0
|
|
20240829,171900,13735375600,28500,28500,28500,28500,0
|
|
20240829,171800,13735375600,28500,28500,28500,28500,0
|
|
20240829,171700,13735375600,28500,28500,28500,28500,0
|
|
20240829,171600,13735375600,28500,28500,28500,28500,0
|
|
20240829,171500,13735375600,28500,28500,28500,28500,0
|
|
20240829,171400,13735375600,28500,28500,28500,28500,0
|
|
20240829,171300,13735375600,28500,28500,28500,28500,0
|
|
20240829,171200,13735375600,28500,28500,28500,28500,0
|
|
20240829,171100,13735375600,28500,28500,28500,28500,0
|
|
20240829,171000,13735375600,28500,28500,28500,28500,0
|
|
20240829,170900,13735375600,28500,28500,28500,28500,0
|
|
20240829,170800,13735375600,28500,28500,28500,28500,0
|
|
20240829,170700,13735375600,28500,28500,28500,28500,0
|
|
20240829,170600,13735375600,28500,28500,28500,28500,0
|
|
20240829,170500,13735375600,28500,28500,28500,28500,0
|
|
20240829,170400,13735375600,28500,28500,28500,28500,0
|
|
20240829,170300,13735375600,28500,28500,28500,28500,0
|
|
20240829,170200,13735375600,28500,28500,28500,28500,0
|
|
20240829,170100,13735375600,28500,28500,28500,28500,0
|
|
20240829,170000,13735375600,28500,28500,28500,28500,0
|
|
20240829,165900,13735375600,28500,28500,28500,28500,9190
|
|
20240829,165800,13735375600,28500,28500,28500,28500,0
|
|
20240829,165700,13735375600,28500,28500,28500,28500,0
|
|
20240829,165600,13735375600,28500,28500,28500,28500,0
|
|
20240829,165500,13735375600,28500,28500,28500,28500,0
|
|
20240829,165400,13735375600,28500,28500,28500,28500,0
|
|
20240829,165300,13735375600,28500,28500,28500,28500,0
|
|
20240829,165200,13735375600,28500,28500,28500,28500,0
|
|
20240829,165100,13735375600,28500,28500,28500,28500,0
|
|
20240829,165000,13735375600,28500,28500,28500,28500,0
|
|
20240829,164900,13735375600,28500,28500,28500,28500,0
|
|
20240829,164800,13735375600,28500,28500,28500,28500,0
|
|
20240829,164700,13735375600,28500,28500,28500,28500,0
|
|
20240829,164600,13735375600,28500,28500,28500,28500,0
|
|
20240829,164500,13735375600,28500,28500,28500,28500,0
|
|
20240829,164400,13735375600,28500,28500,28500,28500,0
|
|
20240829,164300,13735375600,28500,28500,28500,28500,0
|
|
20240829,164200,13735375600,28500,28500,28500,28500,0
|
|
20240829,164100,13735375600,28500,28500,28500,28500,0
|
|
20240829,164000,13735375600,28500,28500,28500,28500,0
|
|
20240829,163900,13735375600,28500,28500,28500,28500,0
|
|
20240829,163800,13735375600,28500,28500,28500,28500,0
|
|
20240829,163700,13735375600,28500,28500,28500,28500,0
|
|
20240829,163600,13735375600,28500,28500,28500,28500,0
|
|
20240829,163500,13735375600,28500,28500,28500,28500,0
|
|
20240829,163400,13735375600,28500,28500,28500,28500,0
|
|
20240829,163300,13735375600,28500,28500,28500,28500,0
|
|
20240829,163200,13735375600,28500,28500,28500,28500,0
|
|
20240829,163100,13735375600,28500,28500,28500,28500,0
|
|
20240829,163000,13735375600,28500,28500,28500,28500,0
|
|
20240829,162900,13735375600,28500,28500,28500,28500,9190
|
|
20240829,162800,13735375600,28500,28500,28500,28500,0
|
|
20240829,162700,13735375600,28500,28500,28500,28500,0
|
|
20240829,162600,13735375600,28500,28500,28500,28500,0
|
|
20240829,162500,13735375600,28500,28500,28500,28500,0
|
|
20240829,162400,13735375600,28500,28500,28500,28500,0
|
|
20240829,162300,13735375600,28500,28500,28500,28500,0
|
|
20240829,162200,13735375600,28500,28500,28500,28500,0
|
|
20240829,162100,13735375600,28500,28500,28500,28500,0
|
|
20240829,162000,13735375600,28500,28500,28500,28500,0
|
|
20240829,161900,13735375600,28500,28500,28500,28500,0
|
|
20240829,161800,13735375600,28500,28500,28500,28500,0
|
|
20240829,161700,13735375600,28500,28500,28500,28500,0
|
|
20240829,161600,13735375600,28500,28500,28500,28500,0
|
|
20240829,161500,13735375600,28500,28500,28500,28500,0
|
|
20240829,161400,13735375600,28500,28500,28500,28500,0
|
|
20240829,161300,13735375600,28500,28500,28500,28500,0
|
|
20240829,161200,13735375600,28500,28500,28500,28500,0
|
|
20240829,161100,13735375600,28500,28500,28500,28500,0
|
|
20240829,161000,13735375600,28500,28500,28500,28500,0
|
|
20240829,160900,13735375600,28500,28500,28500,28500,0
|
|
20240829,160800,13735375600,28500,28500,28500,28500,0
|
|
20240829,160700,13735375600,28500,28500,28500,28500,0
|
|
20240829,160600,13735375600,28500,28500,28500,28500,0
|
|
20240829,160500,13735375600,28500,28500,28500,28500,0
|
|
20240829,160400,13735375600,28500,28500,28500,28500,0
|
|
20240829,160300,13735375600,28500,28500,28500,28500,0
|
|
20240829,160200,13735375600,28500,28500,28500,28500,0
|
|
20240829,160100,13735375600,28500,28500,28500,28500,0
|
|
20240829,160000,13735375600,28500,28500,28500,28500,0
|
|
20240829,155900,13735375600,28500,28500,28500,28500,9190
|
|
20240829,155800,13735375600,28500,28500,28500,28500,0
|
|
20240829,155700,13735375600,28500,28500,28500,28500,0
|
|
20240829,155600,13735375600,28500,28500,28500,28500,0
|
|
20240829,155500,13735375600,28500,28500,28500,28500,0
|
|
20240829,155400,13735375600,28500,28500,28500,28500,0
|
|
20240829,155300,13735375600,28500,28500,28500,28500,0
|
|
20240829,155200,13735375600,28500,28500,28500,28500,0
|
|
20240829,155100,13735375600,28500,28500,28500,28500,0
|
|
20240829,155000,13735375600,28500,28500,28500,28500,0
|
|
20240829,154900,13735375600,28500,28500,28500,28500,0
|
|
20240829,154800,13735375600,28500,28500,28500,28500,0
|
|
20240829,154700,13735375600,28500,28500,28500,28500,0
|
|
20240829,154600,13735375600,28500,28500,28500,28500,0
|
|
20240829,154500,13735375600,28500,28500,28500,28500,0
|
|
20240829,154400,13735375600,28500,28500,28500,28500,0
|
|
20240829,154300,13735375600,28500,28500,28500,28500,0
|
|
20240829,154200,13735375600,28500,28500,28500,28500,0
|
|
20240829,154100,13735375600,28500,28500,28500,28500,0
|
|
20240829,154000,13735375600,28500,28500,28500,28500,0
|
|
20240829,153900,13735375600,28500,28500,28500,28500,0
|
|
20240829,153800,13735375600,28500,28500,28500,28500,0
|
|
20240829,153700,13735375600,28500,28500,28500,28500,0
|
|
20240829,153600,13735375600,28500,28500,28500,28500,0
|
|
20240829,153500,13735375600,28500,28500,28500,28500,0
|
|
20240829,153400,13735375600,28500,28500,28500,28500,0
|
|
20240829,153300,13735375600,28500,28500,28500,28500,0
|
|
20240829,153200,13735375600,28500,28500,28500,28500,0
|
|
20240829,153100,13735375600,28500,28500,28500,28500,0
|
|
20240829,153000,13735375600,28500,28500,28500,28500,9190
|
|
20240829,152900,13473460600,28400,28400,28400,28400,0
|
|
20240829,152800,13473460600,28400,28400,28400,28400,0
|
|
20240829,152700,13473460600,28400,28400,28400,28400,0
|
|
20240829,152600,13473460600,28400,28400,28400,28400,0
|
|
20240829,152500,13473460600,28400,28400,28400,28400,0
|
|
20240829,152400,13473460600,28400,28400,28400,28400,0
|
|
20240829,152300,13473460600,28400,28400,28400,28400,0
|
|
20240829,152200,13473460600,28400,28400,28400,28400,0
|
|
20240829,152100,13473460600,28400,28400,28400,28400,0
|
|
20240829,152000,13473460600,28400,28400,28400,28400,0
|
|
20240829,151900,13473460600,28400,28250,28400,28250,3950
|
|
20240829,151800,13361721550,28300,28400,28400,28300,1806
|
|
20240829,151700,13310562300,28400,28450,28450,28250,5560
|
|
20240829,151600,13153076100,28500,28450,28500,28400,223
|
|
20240829,151500,13146737250,28500,28400,28500,28400,625
|
|
20240829,151400,13128968500,28450,28350,28450,28350,1332
|
|
20240829,151300,13091204100,28400,28450,28450,28400,833
|
|
20240829,151200,13067531100,28450,28450,28450,28350,356
|
|
20240829,151100,13057415750,28450,28400,28450,28350,466
|
|
20240829,151000,13044186600,28450,28400,28450,28350,597
|
|
20240829,150900,13027225200,28450,28550,28550,28400,2290
|
|
20240829,150800,12962092400,28450,28500,28600,28450,375
|
|
20240829,150700,12951407200,28500,28650,28650,28450,960
|
|
20240829,150600,12924023050,28650,28550,28650,28500,657
|
|
20240829,150500,12905236100,28550,28500,28600,28500,181
|
|
20240829,150400,12900074300,28500,28650,28650,28500,457
|
|
20240829,150300,12887027900,28650,28600,28650,28450,1574
|
|
20240829,150200,12842169300,28550,28600,28600,28550,228
|
|
20240829,150100,12835652050,28600,28500,28600,28500,413
|
|
20240829,150000,12823850800,28500,28500,28500,28500,200
|
|
20240829,145900,12818150800,28500,28550,28550,28500,415
|
|
20240829,145800,12806319750,28550,28550,28550,28500,233
|
|
20240829,145700,12799678900,28550,28600,28600,28550,598
|
|
20240829,145600,12782605750,28650,28600,28650,28550,177
|
|
20240829,145500,12777549800,28650,28650,28650,28650,532
|
|
20240829,145400,12762308000,28700,28650,28700,28650,279
|
|
20240829,145300,12754313650,28700,28750,28800,28700,769
|
|
20240829,145200,12732233150,28800,28800,28800,28700,317
|
|
20240829,145100,12723108550,28800,28800,28800,28700,188
|
|
20240829,145000,12717711500,28700,28850,28850,28700,431
|
|
20240829,144900,12705315000,28800,28850,28900,28800,1167
|
|
20240829,144800,12671660050,28900,28800,28900,28800,2681
|
|
20240829,144700,12594240950,28800,28850,28850,28750,1457
|
|
20240829,144600,12552281200,28850,28550,28900,28550,2390
|
|
20240829,144500,12483575100,28600,28450,28650,28450,1692
|
|
20240829,144400,12435227450,28400,28500,28500,28350,1509
|
|
20240829,144300,12392325250,28500,28500,28500,28450,317
|
|
20240829,144200,12383302250,28500,28500,28500,28450,485
|
|
20240829,144100,12369491750,28500,28600,28600,28500,863
|
|
20240829,144000,12344846050,28600,28550,28600,28550,958
|
|
20240829,143900,12317472750,28550,28550,28550,28500,1307
|
|
20240829,143800,12280168050,28550,28500,28550,28500,493
|
|
20240829,143700,12266113500,28500,28450,28500,28300,1722
|
|
20240829,143600,12217098200,28300,28350,28450,28250,5177
|
|
20240829,143500,12070413450,28350,28450,28450,28350,1592
|
|
20240829,143400,12025181200,28400,28450,28450,28400,382
|
|
20240829,143300,12014313350,28500,28500,28550,28450,573
|
|
20240829,143200,11998002900,28500,28500,28550,28500,784
|
|
20240829,143100,11975648750,28500,28400,28550,28400,1879
|
|
20240829,143000,11922167600,28450,28450,28450,28400,1452
|
|
20240829,142900,11880863200,28450,28450,28500,28400,990
|
|
20240829,142800,11852689350,28450,28400,28450,28350,1137
|
|
20240829,142700,11820407250,28400,28500,28500,28400,2146
|
|
20240829,142600,11759331900,28500,28500,28500,28450,542
|
|
20240829,142500,11743894100,28450,28450,28500,28350,478
|
|
20240829,142400,11730294750,28450,28500,28500,28300,3900
|
|
20240829,142300,11619675850,28400,28550,28600,28350,10760
|
|
20240829,142200,11313523250,28550,28600,28650,28550,1416
|
|
20240829,142100,11273040250,28600,28650,28650,28600,551
|
|
20240829,142000,11257264000,28650,28500,28700,28500,2207
|
|
20240829,141900,11194184500,28500,28550,28650,28500,3702
|
|
20240829,141800,11088381500,28600,28850,28900,28500,11631
|
|
20240829,141700,10755270150,28900,28900,28900,28850,1630
|
|
20240829,141600,10708211700,28900,28900,29000,28850,1325
|
|
20240829,141500,10669888750,28900,29000,29100,28900,1347
|
|
20240829,141400,10630873500,29000,29100,29100,28950,2562
|
|
20240829,141300,10556543650,29050,29200,29250,29000,4684
|
|
20240829,141200,10420324600,29100,29100,29100,29100,145
|
|
20240829,141100,10416105100,29100,29200,29250,29100,288
|
|
20240829,141000,10407695000,29200,29200,29200,29200,26
|
|
20240829,140900,10406935800,29200,29200,29250,29150,269
|
|
20240829,140800,10399090850,29100,29200,29200,29100,848
|
|
20240829,140700,10374378400,29150,29250,29350,29150,266
|
|
20240829,140600,10366607150,29350,28950,29350,28900,2026
|
|
20240829,140500,10307750900,29000,29100,29100,28900,5749
|
|
20240829,140400,10141066700,29100,29200,29200,29100,2214
|
|
20240829,140300,10076590450,29200,29200,29250,29200,815
|
|
20240829,140200,10052790850,29200,29200,29200,29150,312
|
|
20240829,140100,10043691050,29200,29200,29200,29150,88
|
|
20240829,140000,10041121550,29200,29300,29300,29200,110
|
|
20240829,135900,10037904350,29300,29250,29300,29200,560
|
|
20240829,135800,10021551700,29200,29200,29300,29200,243
|
|
20240829,135700,10014454900,29300,29200,29300,29200,89
|
|
20240829,135600,10011855000,29200,29250,29250,29150,1483
|
|
20240829,135500,9968561200,29250,29300,29300,29200,1276
|
|
20240829,135400,9931279600,29300,29300,29300,29300,345
|
|
20240829,135300,9921171100,29300,29200,29350,29200,901
|
|
20240829,135200,9894827850,29250,29300,29300,29250,1773
|
|
20240829,135100,9842921150,29300,29400,29450,29300,1997
|
|
20240829,135000,9784267600,29500,29500,29500,29500,34
|
|
20240829,134900,9783264600,29400,29400,29500,29400,218
|
|
20240829,134800,9776853200,29400,29500,29550,29400,724
|
|
20240829,134700,9755535700,29500,29550,29550,29500,151
|
|
20240829,134600,9751078700,29550,29500,29550,29500,83
|
|
20240829,134500,9748630150,29500,29500,29500,29500,24
|
|
20240829,134400,9747922150,29500,29500,29500,29450,48
|
|
20240829,134300,9746507250,29500,29500,29500,29450,235
|
|
20240829,134200,9739584100,29500,29450,29550,29450,366
|
|
20240829,134100,9728790550,29500,29500,29500,29450,96
|
|
20240829,134000,9725958650,29500,29500,29500,29400,31
|
|
20240829,133900,9725047050,29450,29450,29450,29450,896
|
|
20240829,133800,9698659850,29500,29500,29500,29500,814
|
|
20240829,133700,9674646850,29550,29550,29550,29550,61
|
|
20240829,133600,9672844300,29550,29550,29550,29550,83
|
|
20240829,133500,9670391650,29500,29500,29500,29450,376
|
|
20240829,133400,9659300650,29550,29550,29550,29550,42
|
|
20240829,133300,9658059550,29550,29500,29550,29450,1268
|
|
20240829,133200,9620662850,29500,29500,29500,29500,0
|
|
20240829,133100,9620662850,29500,29550,29550,29500,308
|
|
20240829,133000,9611563750,29550,29600,29600,29550,356
|
|
20240829,132900,9601026650,29600,29550,29600,29450,650
|
|
20240829,132800,9581852250,29600,29550,29600,29500,1688
|
|
20240829,132700,9532019700,29600,29550,29600,29550,21
|
|
20240829,132600,9531398150,29550,29550,29600,29550,282
|
|
20240829,132500,9523064750,29600,29600,29600,29600,289
|
|
20240829,132400,9514510350,29600,29600,29600,29550,241
|
|
20240829,132300,9507377250,29550,29500,29550,29450,267
|
|
20240829,132200,9499495800,29500,29500,29500,29450,475
|
|
20240829,132100,9485498250,29500,29550,29550,29450,2890
|
|
20240829,132000,9400206900,29550,29550,29550,29550,175
|
|
20240829,131900,9395035650,29550,29600,29600,29550,314
|
|
20240829,131800,9385749400,29650,29650,29650,29550,1343
|
|
20240829,131700,9345943300,29650,29800,29850,29650,5078
|
|
20240829,131600,9194970250,29800,29850,29850,29800,378
|
|
20240829,131500,9183705800,29850,29800,29850,29800,12
|
|
20240829,131400,9183347900,29800,29850,29850,29800,210
|
|
20240829,131300,9177089600,29850,29850,29850,29850,37
|
|
20240829,131200,9175985150,29850,29800,29850,29800,419
|
|
20240829,131100,9163487250,29800,29800,29800,29800,5
|
|
20240829,131000,9163338250,29800,29850,29850,29800,305
|
|
20240829,130900,9154248200,29850,29850,29850,29800,115
|
|
20240829,130800,9150816050,29850,29850,29850,29850,154
|
|
20240829,130700,9146219150,29900,29900,29950,29900,321
|
|
20240829,130600,9136611600,29900,29950,29950,29850,1449
|
|
20240829,130500,9093291350,30000,29950,30000,29900,464
|
|
20240829,130400,9079396100,29950,29950,30000,29950,144
|
|
20240829,130300,9075083000,29900,29900,30000,29850,1722
|
|
20240829,130200,9023516950,29900,29700,29950,29700,3418
|
|
20240829,130100,8921732200,29650,29700,29700,29650,33
|
|
20240829,130000,8920752150,29700,29650,29700,29650,597
|
|
20240829,125900,8903040200,29650,29750,29750,29650,207
|
|
20240829,125800,8896898600,29650,29650,29750,29600,514
|
|
20240829,125700,8881672550,29600,29700,29700,29600,588
|
|
20240829,125600,8864237550,29700,29650,29900,29650,977
|
|
20240829,125500,8835158850,29650,29550,29750,29550,383
|
|
20240829,125400,8823818350,29550,29500,29550,29450,636
|
|
20240829,125300,8805048050,29450,29700,29700,29450,6513
|
|
20240829,125200,8612717200,29650,29700,29850,29650,3249
|
|
20240829,125100,8516180650,29700,29850,29850,29650,762
|
|
20240829,125000,8493546050,29750,29900,29900,29700,6879
|
|
20240829,124900,8288674100,29900,29900,29900,29900,55
|
|
20240829,124800,8287029600,29950,29900,29950,29900,631
|
|
20240829,124700,8268155400,29900,29900,29950,29900,242
|
|
20240829,124600,8260918600,29950,29850,29950,29850,232
|
|
20240829,124500,8253981550,29900,29850,29950,29850,196
|
|
20240829,124400,8248125500,29850,29950,29950,29850,342
|
|
20240829,124300,8237905700,29950,29900,29950,29850,2067
|
|
20240829,124200,8176142850,29900,30000,30000,29900,234
|
|
20240829,124100,8169146050,29900,29900,29900,29900,347
|
|
20240829,124000,8158770750,29850,30050,30050,29850,1945
|
|
20240829,123900,8100597300,30050,30000,30050,30000,837
|
|
20240829,123800,8075477800,30050,30050,30050,30050,7
|
|
20240829,123700,8075267450,29950,30000,30000,29950,66
|
|
20240829,123600,8073290450,29950,30000,30050,29950,369
|
|
20240829,123500,8062228600,30000,30000,30000,29950,609
|
|
20240829,123400,8043975450,30000,30050,30050,29950,1851
|
|
20240829,123300,7988454050,30100,30050,30100,30050,671
|
|
20240829,123200,7968286450,30100,30050,30150,30000,815
|
|
20240829,123100,7943813600,30050,30050,30150,30050,559
|
|
20240829,123000,7926965150,30150,30150,30150,30150,20
|
|
20240829,122900,7926362150,30150,30200,30250,30150,306
|
|
20240829,122800,7917118850,30200,30150,30200,30150,449
|
|
20240829,122700,7903577800,30150,30100,30150,30050,38
|
|
20240829,122600,7902434000,30050,30100,30100,30050,219
|
|
20240829,122500,7895842300,30100,30000,30100,30000,263
|
|
20240829,122400,7887934100,30000,30000,30000,30000,192
|
|
20240829,122300,7882174100,30050,30050,30100,30050,287
|
|
20240829,122200,7873549600,30000,30050,30100,29950,2187
|
|
20240829,122100,7807903650,30100,30200,30200,30100,1609
|
|
20240829,122000,7759424800,30250,30200,30250,30200,451
|
|
20240829,121900,7745796800,30150,30150,30200,30150,722
|
|
20240829,121800,7724018300,30200,30250,30250,30200,516
|
|
20240829,121700,7708431650,30250,30200,30250,30200,840
|
|
20240829,121600,7683046900,30250,30200,30250,30150,838
|
|
20240829,121500,7657745100,30250,30150,30250,30150,582
|
|
20240829,121400,7640159200,30150,30300,30300,30100,1360
|
|
20240829,121300,7599063550,30300,30400,30400,30300,2653
|
|
20240829,121200,7518510750,30350,30250,30550,30200,4946
|
|
20240829,121100,7368188500,30250,30250,30350,30200,1001
|
|
20240829,121000,7337889950,30250,30250,30500,30100,7528
|
|
20240829,120900,7109835100,30300,30100,30600,30100,7704
|
|
20240829,120800,6875232400,30100,30000,30100,30000,285
|
|
20240829,120700,6866663400,30000,30250,30250,29950,1049
|
|
20240829,120600,6835140200,30150,29950,30450,29950,3806
|
|
20240829,120500,6719970500,29850,29850,29850,29850,120
|
|
20240829,120400,6716388500,29850,29900,29900,29850,22
|
|
20240829,120300,6715730800,29900,29900,29900,29900,94
|
|
20240829,120200,6712920200,29900,29900,29900,29900,211
|
|
20240829,120100,6706611300,29900,29850,29900,29800,11
|
|
20240829,120000,6706283300,29850,29950,29950,29850,754
|
|
20240829,115900,6683736850,29950,29950,29950,29950,1
|
|
20240829,115800,6683706900,29950,29900,29950,29900,189
|
|
20240829,115700,6678055750,29850,29800,29850,29800,9
|
|
20240829,115600,6677787150,29750,29750,29750,29750,0
|
|
20240829,115500,6677787150,29750,29750,29750,29750,1
|
|
20240829,115400,6677757400,29850,29850,29850,29850,200
|
|
20240829,115300,6671787400,29800,29800,29800,29800,2
|
|
20240829,115200,6671727800,29800,29800,29800,29800,0
|
|
20240829,115100,6671727800,29800,29800,29800,29800,40
|
|
20240829,115000,6670535800,29800,29700,29800,29700,28
|
|
20240829,114900,6669704000,29700,29700,29700,29700,32
|
|
20240829,114800,6668753600,29700,29700,29700,29700,52
|
|
20240829,114700,6667209200,29750,29750,29750,29750,502
|
|
20240829,114600,6652274700,29750,29750,29750,29750,26
|
|
20240829,114500,6651501200,29750,29750,29750,29750,30
|
|
20240829,114400,6650608700,29650,29650,29650,29650,49
|
|
20240829,114300,6649155850,29650,29650,29650,29650,174
|
|
20240829,114200,6643996750,29700,29700,29800,29700,133
|
|
20240829,114100,6640045750,29650,29700,29700,29650,317
|
|
20240829,114000,6630646650,29650,29700,29700,29650,876
|
|
20240829,113900,6604636650,29800,29750,29800,29700,83
|
|
20240829,113800,6602170700,29700,29800,29800,29700,10
|
|
20240829,113700,6601873050,29750,29750,29750,29750,510
|
|
20240829,113600,6586700550,29700,29750,29750,29700,398
|
|
20240829,113500,6574860500,29750,29800,29800,29750,159
|
|
20240829,113400,6570122950,29800,29750,29800,29750,4
|
|
20240829,113300,6570003800,29800,29700,29800,29700,59
|
|
20240829,113200,6568251400,29700,29750,29750,29700,1327
|
|
20240829,113100,6528792050,29800,29850,29850,29800,2229
|
|
20240829,113000,6462316200,29850,29900,29900,29850,147
|
|
20240829,112900,6457920950,29900,29900,29900,29900,218
|
|
20240829,112800,6451402750,29900,29950,29950,29900,1320
|
|
20240829,112700,6411906100,30000,30000,30000,30000,422
|
|
20240829,112600,6399246100,30000,30000,30000,30000,21
|
|
20240829,112500,6398616100,30050,30000,30050,30000,139
|
|
20240829,112400,6394445300,30050,30050,30050,30050,187
|
|
20240829,112300,6388825950,30050,30050,30050,30050,40
|
|
20240829,112200,6387623950,30000,30000,30000,30000,15
|
|
20240829,112100,6387173950,30000,30000,30000,30000,95
|
|
20240829,112000,6384323950,30000,30000,30000,30000,35
|
|
20240829,111900,6383273950,30000,29950,30000,29950,30
|
|
20240829,111800,6382374050,29950,29950,29950,29950,64
|
|
20240829,111700,6380457250,29950,29950,29950,29900,117
|
|
20240829,111600,6376953400,29950,29900,29950,29900,121
|
|
20240829,111500,6373329500,29900,29950,29950,29900,1222
|
|
20240829,111400,6336780550,30000,29950,30000,29950,560
|
|
20240829,111300,6320003550,30000,29950,30000,29950,46
|
|
20240829,111200,6318625300,30000,30000,30000,30000,1208
|
|
20240829,111100,6282385300,30050,30050,30050,30050,138
|
|
20240829,111000,6278238400,30000,30000,30000,30000,10
|
|
20240829,110900,6277938400,30000,30000,30000,30000,7
|
|
20240829,110800,6277728400,30000,30000,30000,30000,93
|
|
20240829,110700,6274938400,30050,30100,30100,30000,967
|
|
20240829,110600,6245882600,30150,30200,30200,30050,789
|
|
20240829,110500,6222085950,30200,30200,30250,30100,3707
|
|
20240829,110400,6110156750,30200,30100,30200,30100,1139
|
|
20240829,110300,6075831900,30050,30000,30050,30000,1414
|
|
20240829,110200,6033341850,30000,30000,30000,29950,460
|
|
20240829,110100,6019545450,30000,29950,30000,29950,286
|
|
20240829,110000,6010968650,29950,30050,30050,29950,886
|
|
20240829,105900,5984388550,30050,30100,30100,30000,350
|
|
20240829,105800,5973873350,30100,29950,30150,29950,1713
|
|
20240829,105700,5922478800,29950,29800,29950,29800,289
|
|
20240829,105600,5913832850,29900,29800,29900,29800,75
|
|
20240829,105500,5911594750,29800,29800,29800,29800,223
|
|
20240829,105400,5904949350,29800,29800,29800,29800,156
|
|
20240829,105300,5900300550,29800,29800,29800,29700,174
|
|
20240829,105200,5895116350,29700,29750,29750,29700,321
|
|
20240829,105100,5885576600,29750,29700,29750,29700,96
|
|
20240829,105000,5882722900,29750,29750,29750,29750,290
|
|
20240829,104900,5874095400,29800,29800,29800,29800,155
|
|
20240829,104800,5869476400,29800,29800,29800,29800,460
|
|
20240829,104700,5855768400,29850,29800,29850,29800,113
|
|
20240829,104600,5852400900,29850,29850,29850,29850,64
|
|
20240829,104500,5850490500,29850,29850,29850,29800,67
|
|
20240829,104400,5848491500,29850,29800,29850,29750,99
|
|
20240829,104300,5845539700,29750,29750,29800,29750,429
|
|
20240829,104200,5832771900,29800,29750,29800,29750,1299
|
|
20240829,104100,5794101650,29800,29800,29800,29800,53
|
|
20240829,104000,5792522250,29800,29850,29850,29800,15
|
|
20240829,103900,5792075000,29900,29800,29950,29800,876
|
|
20240829,103800,5765867600,29900,29800,29900,29800,1010
|
|
20240829,103700,5735706200,29800,29850,29850,29750,842
|
|
20240829,103600,5710617750,29850,29800,29850,29800,91
|
|
20240829,103500,5707901750,29800,29800,29800,29800,30
|
|
20240829,103400,5707007750,29800,29850,29850,29800,200
|
|
20240829,103300,5701039500,29850,29800,29850,29800,288
|
|
20240829,103200,5692451600,29750,29750,29750,29750,93
|
|
20240829,103100,5689684850,29800,29800,29800,29800,0
|
|
20240829,103000,5689684850,29800,29700,29800,29700,37
|
|
20240829,102900,5688584150,29800,29750,29800,29750,421
|
|
20240829,102800,5676049500,29700,29700,29750,29700,575
|
|
20240829,102700,5658952250,29700,29700,29750,29700,34
|
|
20240829,102600,5657942300,29700,29700,29750,29700,437
|
|
20240829,102500,5644950300,29700,29700,29700,29700,155
|
|
20240829,102400,5640346800,29650,29600,29700,29450,2699
|
|
20240829,102300,5560555750,29550,29600,29600,29500,752
|
|
20240829,102200,5538317600,29550,29600,29600,29550,451
|
|
20240829,102100,5524978850,29600,29650,29650,29600,72
|
|
20240829,102000,5522845150,29600,29650,29650,29600,157
|
|
20240829,101900,5518191150,29650,29650,29650,29650,36
|
|
20240829,101800,5517123750,29650,29650,29650,29650,12
|
|
20240829,101700,5516767950,29650,29650,29650,29650,15
|
|
20240829,101600,5516323200,29650,29700,29700,29600,301
|
|
20240829,101500,5507391600,29700,29650,29700,29650,32
|
|
20240829,101400,5506442700,29700,29650,29700,29650,210
|
|
20240829,101300,5500216150,29650,29600,29650,29550,114
|
|
20240829,101200,5496841700,29600,29550,29600,29500,422
|
|
20240829,101100,5484365750,29500,29500,29500,29500,115
|
|
20240829,101000,5480973250,29450,29500,29500,29450,103
|
|
20240829,100900,5477937350,29450,29550,29550,29450,143
|
|
20240829,100800,5473715750,29550,29500,29550,29500,225
|
|
20240829,100700,5467076900,29550,29550,29550,29550,559
|
|
20240829,100600,5450558450,29550,29500,29550,29500,22
|
|
20240829,100500,5449909400,29500,29550,29550,29450,54
|
|
20240829,100400,5448318850,29450,29550,29600,29450,46
|
|
20240829,100300,5446961300,29550,29500,29550,29450,154
|
|
20240829,100200,5442420250,29400,29400,29500,29400,172
|
|
20240829,100100,5437357850,29400,29400,29450,29400,150
|
|
20240829,100000,5432945400,29500,29300,29500,29200,8489
|
|
20240829,095900,5183707800,29300,29500,29550,29300,4780
|
|
20240829,095800,5043025600,29550,29550,29550,29550,146
|
|
20240829,095700,5038711300,29550,29550,29550,29500,273
|
|
20240829,095600,5030646300,29600,29600,29650,29500,290
|
|
20240829,095500,5022085150,29500,29500,29650,29500,588
|
|
20240829,095400,5004735450,29500,29550,29650,29500,200
|
|
20240829,095300,4998831200,29650,29600,29650,29600,321
|
|
20240829,095200,4989324050,29600,29550,29600,29500,496
|
|
20240829,095100,4974685550,29650,29500,29650,29500,187
|
|
20240829,095000,4969158850,29500,29600,29600,29500,2025
|
|
20240829,094900,4909323150,29650,29700,29700,29650,230
|
|
20240829,094800,4902503100,29650,29750,29750,29650,677
|
|
20240829,094700,4882403700,29700,29700,29750,29650,767
|
|
20240829,094600,4859631900,29700,29650,29700,29650,397
|
|
20240829,094500,4847841550,29650,29700,29700,29650,991
|
|
20240829,094400,4818450850,29700,29700,29750,29700,133
|
|
20240829,094300,4814500050,29750,29700,29750,29700,497
|
|
20240829,094200,4799735000,29750,29700,29750,29700,137
|
|
20240829,094100,4795663650,29700,29800,29850,29700,936
|
|
20240829,094000,4767809450,29750,30000,30000,29700,11960
|
|
20240829,093900,4411915250,29950,30100,30150,29950,733
|
|
20240829,093800,4389888800,30100,30050,30100,29950,886
|
|
20240829,093700,4363273400,29950,29900,30050,29900,841
|
|
20240829,093600,4338062300,29900,29800,29900,29750,576
|
|
20240829,093500,4320882000,29750,29650,29800,29650,847
|
|
20240829,093400,4295687300,29700,29650,29700,29650,334
|
|
20240829,093300,4285780450,29700,29600,29700,29600,334
|
|
20240829,093200,4275891000,29600,29550,29650,29500,3227
|
|
20240829,093100,4180436850,29550,29800,29800,29550,5921
|
|
20240829,093000,4004593200,29800,29850,29850,29750,1780
|
|
20240829,092900,3951518550,29850,30000,30000,29850,1203
|
|
20240829,092800,3915527800,30000,29950,30050,29950,393
|
|
20240829,092700,3903743300,29950,30150,30150,29950,1814
|
|
20240829,092600,3849270850,30000,30050,30100,29950,1636
|
|
20240829,092500,3800156900,30050,30200,30200,30050,158
|
|
20240829,092400,3795399400,30200,30150,30250,30150,204
|
|
20240829,092300,3789238600,30150,29950,30150,29950,191
|
|
20240829,092200,3783501750,29950,29950,29950,29900,1039
|
|
20240829,092100,3752384550,29900,29950,30000,29800,5292
|
|
20240829,092000,3594335700,29950,30000,30100,29900,1385
|
|
20240829,091900,3552853250,30000,30150,30150,30000,3398
|
|
20240829,091800,3450745100,30150,30150,30200,30150,720
|
|
20240829,091700,3429025800,30200,30250,30300,30150,1923
|
|
20240829,091600,3370918650,30250,30350,30400,30250,1653
|
|
20240829,091500,3320810050,30350,30300,30450,30300,3003
|
|
20240829,091400,3229679550,30200,30300,30300,30100,2519
|
|
20240829,091300,3153553650,30300,30150,30300,30150,2041
|
|
20240829,091200,3091870250,30150,30250,30300,30150,1545
|
|
20240829,091100,3045255500,30350,30350,30400,30200,3637
|
|
20240829,091000,2935180400,30350,30300,30350,30250,1860
|
|
20240829,090900,2878775650,30300,30450,30500,30150,5316
|
|
20240829,090800,2717680000,30450,30650,30650,30350,3757
|
|
20240829,090700,2602986650,30700,30650,30900,30550,12452
|
|
20240829,090600,2219654350,30600,30450,30750,30350,10782
|
|
20240829,090500,1889647100,30400,30500,30500,30300,5187
|
|
20240829,090400,1732045300,30500,30150,30550,30150,12012
|
|
20240829,090300,1366826400,30350,30150,30350,29800,11913
|
|
20240829,090200,1008771100,30150,30100,30350,30100,10227
|
|
20240829,090100,699841600,30000,30150,30300,30000,10650
|
|
20240829,090000,378779450,30100,29750,30100,29600,12655
|