718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,205500,11629189650,26800,26800,26800,26800,12076
|
|
20240830,205400,11629189650,26800,26800,26800,26800,0
|
|
20240830,205300,11629189650,26800,26800,26800,26800,0
|
|
20240830,205200,11629189650,26800,26800,26800,26800,0
|
|
20240830,205100,11629189650,26800,26800,26800,26800,0
|
|
20240830,205000,11629189650,26800,26800,26800,26800,0
|
|
20240830,204900,11629189650,26800,26800,26800,26800,0
|
|
20240830,204800,11629189650,26800,26800,26800,26800,0
|
|
20240830,204700,11629189650,26800,26800,26800,26800,0
|
|
20240830,204600,11629189650,26800,26800,26800,26800,0
|
|
20240830,204500,11629189650,26800,26800,26800,26800,0
|
|
20240830,204400,11629189650,26800,26800,26800,26800,0
|
|
20240830,204300,11629189650,26800,26800,26800,26800,0
|
|
20240830,204200,11629189650,26800,26800,26800,26800,0
|
|
20240830,204100,11629189650,26800,26800,26800,26800,0
|
|
20240830,204000,11629189650,26800,26800,26800,26800,0
|
|
20240830,203900,11629189650,26800,26800,26800,26800,0
|
|
20240830,203800,11629189650,26800,26800,26800,26800,0
|
|
20240830,203700,11629189650,26800,26800,26800,26800,0
|
|
20240830,203600,11629189650,26800,26800,26800,26800,0
|
|
20240830,203500,11629189650,26800,26800,26800,26800,0
|
|
20240830,203400,11629189650,26800,26800,26800,26800,0
|
|
20240830,203300,11629189650,26800,26800,26800,26800,0
|
|
20240830,203200,11629189650,26800,26800,26800,26800,0
|
|
20240830,203100,11629189650,26800,26800,26800,26800,0
|
|
20240830,203000,11629189650,26800,26800,26800,26800,0
|
|
20240830,202900,11629189650,26800,26800,26800,26800,0
|
|
20240830,202800,11629189650,26800,26800,26800,26800,0
|
|
20240830,202700,11629189650,26800,26800,26800,26800,0
|
|
20240830,202600,11629189650,26800,26800,26800,26800,0
|
|
20240830,202500,11629189650,26800,26800,26800,26800,12076
|
|
20240830,202400,11629189650,26800,26800,26800,26800,0
|
|
20240830,202300,11629189650,26800,26800,26800,26800,0
|
|
20240830,202200,11629189650,26800,26800,26800,26800,0
|
|
20240830,202100,11629189650,26800,26800,26800,26800,0
|
|
20240830,202000,11629189650,26800,26800,26800,26800,0
|
|
20240830,201900,11629189650,26800,26800,26800,26800,0
|
|
20240830,201800,11629189650,26800,26800,26800,26800,0
|
|
20240830,201700,11629189650,26800,26800,26800,26800,0
|
|
20240830,201600,11629189650,26800,26800,26800,26800,0
|
|
20240830,201500,11629189650,26800,26800,26800,26800,0
|
|
20240830,201400,11629189650,26800,26800,26800,26800,0
|
|
20240830,201300,11629189650,26800,26800,26800,26800,0
|
|
20240830,201200,11629189650,26800,26800,26800,26800,0
|
|
20240830,201100,11629189650,26800,26800,26800,26800,0
|
|
20240830,201000,11629189650,26800,26800,26800,26800,0
|
|
20240830,200900,11629189650,26800,26800,26800,26800,0
|
|
20240830,200800,11629189650,26800,26800,26800,26800,0
|
|
20240830,200700,11629189650,26800,26800,26800,26800,0
|
|
20240830,200600,11629189650,26800,26800,26800,26800,0
|
|
20240830,200500,11629189650,26800,26800,26800,26800,0
|
|
20240830,200400,11629189650,26800,26800,26800,26800,0
|
|
20240830,200300,11629189650,26800,26800,26800,26800,0
|
|
20240830,200200,11629189650,26800,26800,26800,26800,0
|
|
20240830,200100,11629189650,26800,26800,26800,26800,0
|
|
20240830,200000,11629189650,26800,26800,26800,26800,0
|
|
20240830,195900,11629189650,26800,26800,26800,26800,0
|
|
20240830,195800,11629189650,26800,26800,26800,26800,0
|
|
20240830,195700,11629189650,26800,26800,26800,26800,0
|
|
20240830,195600,11629189650,26800,26800,26800,26800,0
|
|
20240830,195500,11629189650,26800,26800,26800,26800,12076
|
|
20240830,195400,11629189650,26800,26800,26800,26800,0
|
|
20240830,195300,11629189650,26800,26800,26800,26800,0
|
|
20240830,195200,11629189650,26800,26800,26800,26800,0
|
|
20240830,195100,11629189650,26800,26800,26800,26800,0
|
|
20240830,195000,11629189650,26800,26800,26800,26800,0
|
|
20240830,194900,11629189650,26800,26800,26800,26800,0
|
|
20240830,194800,11629189650,26800,26800,26800,26800,0
|
|
20240830,194700,11629189650,26800,26800,26800,26800,0
|
|
20240830,194600,11629189650,26800,26800,26800,26800,0
|
|
20240830,194500,11629189650,26800,26800,26800,26800,0
|
|
20240830,194400,11629189650,26800,26800,26800,26800,0
|
|
20240830,194300,11629189650,26800,26800,26800,26800,0
|
|
20240830,194200,11629189650,26800,26800,26800,26800,0
|
|
20240830,194100,11629189650,26800,26800,26800,26800,0
|
|
20240830,194000,11629189650,26800,26800,26800,26800,0
|
|
20240830,193900,11629189650,26800,26800,26800,26800,0
|
|
20240830,193800,11629189650,26800,26800,26800,26800,0
|
|
20240830,193700,11629189650,26800,26800,26800,26800,0
|
|
20240830,193600,11629189650,26800,26800,26800,26800,0
|
|
20240830,193500,11629189650,26800,26800,26800,26800,0
|
|
20240830,193400,11629189650,26800,26800,26800,26800,0
|
|
20240830,193300,11629189650,26800,26800,26800,26800,0
|
|
20240830,193200,11629189650,26800,26800,26800,26800,0
|
|
20240830,193100,11629189650,26800,26800,26800,26800,0
|
|
20240830,193000,11629189650,26800,26800,26800,26800,0
|
|
20240830,192900,11629189650,26800,26800,26800,26800,0
|
|
20240830,192800,11629189650,26800,26800,26800,26800,0
|
|
20240830,192700,11629189650,26800,26800,26800,26800,0
|
|
20240830,192600,11629189650,26800,26800,26800,26800,0
|
|
20240830,192500,11629189650,26800,26800,26800,26800,12076
|
|
20240830,192400,11629189650,26800,26800,26800,26800,0
|
|
20240830,192300,11629189650,26800,26800,26800,26800,0
|
|
20240830,192200,11629189650,26800,26800,26800,26800,0
|
|
20240830,192100,11629189650,26800,26800,26800,26800,0
|
|
20240830,192000,11629189650,26800,26800,26800,26800,0
|
|
20240830,191900,11629189650,26800,26800,26800,26800,0
|
|
20240830,191800,11629189650,26800,26800,26800,26800,0
|
|
20240830,191700,11629189650,26800,26800,26800,26800,0
|
|
20240830,191600,11629189650,26800,26800,26800,26800,0
|
|
20240830,191500,11629189650,26800,26800,26800,26800,0
|
|
20240830,191400,11629189650,26800,26800,26800,26800,0
|
|
20240830,191300,11629189650,26800,26800,26800,26800,0
|
|
20240830,191200,11629189650,26800,26800,26800,26800,0
|
|
20240830,191100,11629189650,26800,26800,26800,26800,0
|
|
20240830,191000,11629189650,26800,26800,26800,26800,0
|
|
20240830,190900,11629189650,26800,26800,26800,26800,0
|
|
20240830,190800,11629189650,26800,26800,26800,26800,0
|
|
20240830,190700,11629189650,26800,26800,26800,26800,0
|
|
20240830,190600,11629189650,26800,26800,26800,26800,0
|
|
20240830,190500,11629189650,26800,26800,26800,26800,0
|
|
20240830,190400,11629189650,26800,26800,26800,26800,0
|
|
20240830,190300,11629189650,26800,26800,26800,26800,0
|
|
20240830,190200,11629189650,26800,26800,26800,26800,0
|
|
20240830,190100,11629189650,26800,26800,26800,26800,0
|
|
20240830,190000,11629189650,26800,26800,26800,26800,0
|
|
20240830,185900,11629189650,26800,26800,26800,26800,0
|
|
20240830,185800,11629189650,26800,26800,26800,26800,0
|
|
20240830,185700,11629189650,26800,26800,26800,26800,0
|
|
20240830,185600,11629189650,26800,26800,26800,26800,0
|
|
20240830,185500,11629189650,26800,26800,26800,26800,12076
|
|
20240830,185400,11629189650,26800,26800,26800,26800,0
|
|
20240830,185300,11629189650,26800,26800,26800,26800,0
|
|
20240830,185200,11629189650,26800,26800,26800,26800,0
|
|
20240830,185100,11629189650,26800,26800,26800,26800,0
|
|
20240830,185000,11629189650,26800,26800,26800,26800,0
|
|
20240830,184900,11629189650,26800,26800,26800,26800,0
|
|
20240830,184800,11629189650,26800,26800,26800,26800,0
|
|
20240830,184700,11629189650,26800,26800,26800,26800,0
|
|
20240830,184600,11629189650,26800,26800,26800,26800,0
|
|
20240830,184500,11629189650,26800,26800,26800,26800,0
|
|
20240830,184400,11629189650,26800,26800,26800,26800,0
|
|
20240830,184300,11629189650,26800,26800,26800,26800,0
|
|
20240830,184200,11629189650,26800,26800,26800,26800,0
|
|
20240830,184100,11629189650,26800,26800,26800,26800,0
|
|
20240830,184000,11629189650,26800,26800,26800,26800,0
|
|
20240830,183900,11629189650,26800,26800,26800,26800,0
|
|
20240830,183800,11629189650,26800,26800,26800,26800,0
|
|
20240830,183700,11629189650,26800,26800,26800,26800,0
|
|
20240830,183600,11629189650,26800,26800,26800,26800,0
|
|
20240830,183500,11629189650,26800,26800,26800,26800,0
|
|
20240830,183400,11629189650,26800,26800,26800,26800,0
|
|
20240830,183300,11629189650,26800,26800,26800,26800,0
|
|
20240830,183200,11629189650,26800,26800,26800,26800,0
|
|
20240830,183100,11629189650,26800,26800,26800,26800,0
|
|
20240830,183000,11629189650,26800,26800,26800,26800,0
|
|
20240830,182900,11629189650,26800,26800,26800,26800,0
|
|
20240830,182800,11629189650,26800,26800,26800,26800,0
|
|
20240830,182700,11629189650,26800,26800,26800,26800,0
|
|
20240830,182600,11629189650,26800,26800,26800,26800,0
|
|
20240830,182500,11629189650,26800,26800,26800,26800,12076
|
|
20240830,182400,11629189650,26800,26800,26800,26800,0
|
|
20240830,182300,11629189650,26800,26800,26800,26800,0
|
|
20240830,182200,11629189650,26800,26800,26800,26800,0
|
|
20240830,182100,11629189650,26800,26800,26800,26800,0
|
|
20240830,182000,11629189650,26800,26800,26800,26800,0
|
|
20240830,181900,11629189650,26800,26800,26800,26800,0
|
|
20240830,181800,11629189650,26800,26800,26800,26800,0
|
|
20240830,181700,11629189650,26800,26800,26800,26800,0
|
|
20240830,181600,11629189650,26800,26800,26800,26800,0
|
|
20240830,181500,11629189650,26800,26800,26800,26800,0
|
|
20240830,181400,11629189650,26800,26800,26800,26800,0
|
|
20240830,181300,11629189650,26800,26800,26800,26800,0
|
|
20240830,181200,11629189650,26800,26800,26800,26800,0
|
|
20240830,181100,11629189650,26800,26800,26800,26800,0
|
|
20240830,181000,11629189650,26800,26800,26800,26800,0
|
|
20240830,180900,11629189650,26800,26800,26800,26800,0
|
|
20240830,180800,11629189650,26800,26800,26800,26800,0
|
|
20240830,180700,11629189650,26800,26800,26800,26800,0
|
|
20240830,180600,11629189650,26800,26800,26800,26800,0
|
|
20240830,180500,11629189650,26800,26800,26800,26800,0
|
|
20240830,180400,11629189650,26800,26800,26800,26800,0
|
|
20240830,180300,11629189650,26800,26800,26800,26800,0
|
|
20240830,180200,11629189650,26800,26800,26800,26800,0
|
|
20240830,180100,11629189650,26800,26800,26800,26800,0
|
|
20240830,180000,11629189650,26800,26800,26800,26800,0
|
|
20240830,175900,11629189650,26800,26800,26800,26800,0
|
|
20240830,175800,11629189650,26800,26800,26800,26800,0
|
|
20240830,175700,11629189650,26800,26800,26800,26800,0
|
|
20240830,175600,11629189650,26800,26800,26800,26800,0
|
|
20240830,175500,11629189650,26800,26800,26800,26800,12076
|
|
20240830,175400,11629189650,26800,26800,26800,26800,0
|
|
20240830,175300,11629189650,26800,26800,26800,26800,0
|
|
20240830,175200,11629189650,26800,26800,26800,26800,0
|
|
20240830,175100,11629189650,26800,26800,26800,26800,0
|
|
20240830,175000,11629189650,26800,26800,26800,26800,0
|
|
20240830,174900,11629189650,26800,26800,26800,26800,0
|
|
20240830,174800,11629189650,26800,26800,26800,26800,0
|
|
20240830,174700,11629189650,26800,26800,26800,26800,0
|
|
20240830,174600,11629189650,26800,26800,26800,26800,0
|
|
20240830,174500,11629189650,26800,26800,26800,26800,0
|
|
20240830,174400,11629189650,26800,26800,26800,26800,0
|
|
20240830,174300,11629189650,26800,26800,26800,26800,0
|
|
20240830,174200,11629189650,26800,26800,26800,26800,0
|
|
20240830,174100,11629189650,26800,26800,26800,26800,0
|
|
20240830,174000,11629189650,26800,26800,26800,26800,0
|
|
20240830,173900,11629189650,26800,26800,26800,26800,0
|
|
20240830,173800,11629189650,26800,26800,26800,26800,0
|
|
20240830,173700,11629189650,26800,26800,26800,26800,0
|
|
20240830,173600,11629189650,26800,26800,26800,26800,0
|
|
20240830,173500,11629189650,26800,26800,26800,26800,0
|
|
20240830,173400,11629189650,26800,26800,26800,26800,0
|
|
20240830,173300,11629189650,26800,26800,26800,26800,0
|
|
20240830,173200,11629189650,26800,26800,26800,26800,0
|
|
20240830,173100,11629189650,26800,26800,26800,26800,0
|
|
20240830,173000,11629189650,26800,26800,26800,26800,0
|
|
20240830,172900,11629189650,26800,26800,26800,26800,0
|
|
20240830,172800,11629189650,26800,26800,26800,26800,0
|
|
20240830,172700,11629189650,26800,26800,26800,26800,0
|
|
20240830,172600,11629189650,26800,26800,26800,26800,0
|
|
20240830,172500,11629189650,26800,26800,26800,26800,12076
|
|
20240830,172400,11629189650,26800,26800,26800,26800,0
|
|
20240830,172300,11629189650,26800,26800,26800,26800,0
|
|
20240830,172200,11629189650,26800,26800,26800,26800,0
|
|
20240830,172100,11629189650,26800,26800,26800,26800,0
|
|
20240830,172000,11629189650,26800,26800,26800,26800,0
|
|
20240830,171900,11629189650,26800,26800,26800,26800,0
|
|
20240830,171800,11629189650,26800,26800,26800,26800,0
|
|
20240830,171700,11629189650,26800,26800,26800,26800,0
|
|
20240830,171600,11629189650,26800,26800,26800,26800,0
|
|
20240830,171500,11629189650,26800,26800,26800,26800,0
|
|
20240830,171400,11629189650,26800,26800,26800,26800,0
|
|
20240830,171300,11629189650,26800,26800,26800,26800,0
|
|
20240830,171200,11629189650,26800,26800,26800,26800,0
|
|
20240830,171100,11629189650,26800,26800,26800,26800,0
|
|
20240830,171000,11629189650,26800,26800,26800,26800,0
|
|
20240830,170900,11629189650,26800,26800,26800,26800,0
|
|
20240830,170800,11629189650,26800,26800,26800,26800,0
|
|
20240830,170700,11629189650,26800,26800,26800,26800,0
|
|
20240830,170600,11629189650,26800,26800,26800,26800,0
|
|
20240830,170500,11629189650,26800,26800,26800,26800,0
|
|
20240830,170400,11629189650,26800,26800,26800,26800,0
|
|
20240830,170300,11629189650,26800,26800,26800,26800,0
|
|
20240830,170200,11629189650,26800,26800,26800,26800,0
|
|
20240830,170100,11629189650,26800,26800,26800,26800,0
|
|
20240830,170000,11629189650,26800,26800,26800,26800,0
|
|
20240830,165900,11629189650,26800,26800,26800,26800,0
|
|
20240830,165800,11629189650,26800,26800,26800,26800,0
|
|
20240830,165700,11629189650,26800,26800,26800,26800,0
|
|
20240830,165600,11629189650,26800,26800,26800,26800,0
|
|
20240830,165500,11629189650,26800,26800,26800,26800,12076
|
|
20240830,165400,11629189650,26800,26800,26800,26800,0
|
|
20240830,165300,11629189650,26800,26800,26800,26800,0
|
|
20240830,165200,11629189650,26800,26800,26800,26800,0
|
|
20240830,165100,11629189650,26800,26800,26800,26800,0
|
|
20240830,165000,11629189650,26800,26800,26800,26800,0
|
|
20240830,164900,11629189650,26800,26800,26800,26800,0
|
|
20240830,164800,11629189650,26800,26800,26800,26800,0
|
|
20240830,164700,11629189650,26800,26800,26800,26800,0
|
|
20240830,164600,11629189650,26800,26800,26800,26800,0
|
|
20240830,164500,11629189650,26800,26800,26800,26800,0
|
|
20240830,164400,11629189650,26800,26800,26800,26800,0
|
|
20240830,164300,11629189650,26800,26800,26800,26800,0
|
|
20240830,164200,11629189650,26800,26800,26800,26800,0
|
|
20240830,164100,11629189650,26800,26800,26800,26800,0
|
|
20240830,164000,11629189650,26800,26800,26800,26800,0
|
|
20240830,163900,11629189650,26800,26800,26800,26800,0
|
|
20240830,163800,11629189650,26800,26800,26800,26800,0
|
|
20240830,163700,11629189650,26800,26800,26800,26800,0
|
|
20240830,163600,11629189650,26800,26800,26800,26800,0
|
|
20240830,163500,11629189650,26800,26800,26800,26800,0
|
|
20240830,163400,11629189650,26800,26800,26800,26800,0
|
|
20240830,163300,11629189650,26800,26800,26800,26800,0
|
|
20240830,163200,11629189650,26800,26800,26800,26800,0
|
|
20240830,163100,11629189650,26800,26800,26800,26800,0
|
|
20240830,163000,11629189650,26800,26800,26800,26800,0
|
|
20240830,162900,11629189650,26800,26800,26800,26800,0
|
|
20240830,162800,11629189650,26800,26800,26800,26800,0
|
|
20240830,162700,11629189650,26800,26800,26800,26800,0
|
|
20240830,162600,11629189650,26800,26800,26800,26800,0
|
|
20240830,162500,11629189650,26800,26800,26800,26800,12076
|
|
20240830,162400,11629189650,26800,26800,26800,26800,0
|
|
20240830,162300,11629189650,26800,26800,26800,26800,0
|
|
20240830,162200,11629189650,26800,26800,26800,26800,0
|
|
20240830,162100,11629189650,26800,26800,26800,26800,0
|
|
20240830,162000,11629189650,26800,26800,26800,26800,0
|
|
20240830,161900,11629189650,26800,26800,26800,26800,0
|
|
20240830,161800,11629189650,26800,26800,26800,26800,0
|
|
20240830,161700,11629189650,26800,26800,26800,26800,0
|
|
20240830,161600,11629189650,26800,26800,26800,26800,0
|
|
20240830,161500,11629189650,26800,26800,26800,26800,0
|
|
20240830,161400,11629189650,26800,26800,26800,26800,0
|
|
20240830,161300,11629189650,26800,26800,26800,26800,0
|
|
20240830,161200,11629189650,26800,26800,26800,26800,0
|
|
20240830,161100,11629189650,26800,26800,26800,26800,0
|
|
20240830,161000,11629189650,26800,26800,26800,26800,0
|
|
20240830,160900,11629189650,26800,26800,26800,26800,0
|
|
20240830,160800,11629189650,26800,26800,26800,26800,0
|
|
20240830,160700,11629189650,26800,26800,26800,26800,0
|
|
20240830,160600,11629189650,26800,26800,26800,26800,0
|
|
20240830,160500,11629189650,26800,26800,26800,26800,0
|
|
20240830,160400,11629189650,26800,26800,26800,26800,0
|
|
20240830,160300,11629189650,26800,26800,26800,26800,0
|
|
20240830,160200,11629189650,26800,26800,26800,26800,0
|
|
20240830,160100,11629189650,26800,26800,26800,26800,0
|
|
20240830,160000,11629189650,26800,26800,26800,26800,0
|
|
20240830,155900,11629189650,26800,26800,26800,26800,0
|
|
20240830,155800,11629189650,26800,26800,26800,26800,0
|
|
20240830,155700,11629189650,26800,26800,26800,26800,0
|
|
20240830,155600,11629189650,26800,26800,26800,26800,0
|
|
20240830,155500,11629189650,26800,26800,26800,26800,12076
|
|
20240830,155400,11629189650,26800,26800,26800,26800,0
|
|
20240830,155300,11629189650,26800,26800,26800,26800,0
|
|
20240830,155200,11629189650,26800,26800,26800,26800,0
|
|
20240830,155100,11629189650,26800,26800,26800,26800,0
|
|
20240830,155000,11629189650,26800,26800,26800,26800,0
|
|
20240830,154900,11629189650,26800,26800,26800,26800,0
|
|
20240830,154800,11629189650,26800,26800,26800,26800,0
|
|
20240830,154700,11629189650,26800,26800,26800,26800,0
|
|
20240830,154600,11629189650,26800,26800,26800,26800,0
|
|
20240830,154500,11629189650,26800,26800,26800,26800,0
|
|
20240830,154400,11629189650,26800,26800,26800,26800,0
|
|
20240830,154300,11629189650,26800,26800,26800,26800,0
|
|
20240830,154200,11629189650,26800,26800,26800,26800,0
|
|
20240830,154100,11629189650,26800,26800,26800,26800,0
|
|
20240830,154000,11629189650,26800,26800,26800,26800,0
|
|
20240830,153900,11629189650,26800,26800,26800,26800,0
|
|
20240830,153800,11629189650,26800,26800,26800,26800,0
|
|
20240830,153700,11629189650,26800,26800,26800,26800,0
|
|
20240830,153600,11629189650,26800,26800,26800,26800,0
|
|
20240830,153500,11629189650,26800,26800,26800,26800,0
|
|
20240830,153400,11629189650,26800,26800,26800,26800,0
|
|
20240830,153300,11629189650,26800,26800,26800,26800,0
|
|
20240830,153200,11629189650,26800,26800,26800,26800,0
|
|
20240830,153100,11629189650,26800,26800,26800,26800,0
|
|
20240830,153000,11629189650,26800,26800,26800,26800,12076
|
|
20240830,152900,11305552850,26800,26800,26800,26800,0
|
|
20240830,152800,11305552850,26800,26800,26800,26800,0
|
|
20240830,152700,11305552850,26800,26800,26800,26800,0
|
|
20240830,152600,11305552850,26800,26800,26800,26800,0
|
|
20240830,152500,11305552850,26800,26800,26800,26800,0
|
|
20240830,152400,11305552850,26800,26800,26800,26800,0
|
|
20240830,152300,11305552850,26800,26800,26800,26800,0
|
|
20240830,152200,11305552850,26800,26800,26800,26800,0
|
|
20240830,152100,11305552850,26800,26800,26800,26800,0
|
|
20240830,152000,11305552850,26800,26800,26800,26800,0
|
|
20240830,151900,11305552850,26800,26800,26850,26750,1587
|
|
20240830,151800,11262993100,26850,26900,26900,26750,2035
|
|
20240830,151700,11208473450,26900,26850,26900,26750,1881
|
|
20240830,151600,11157997250,26850,26850,26850,26800,1949
|
|
20240830,151500,11105747600,26850,26800,26850,26750,968
|
|
20240830,151400,11079814950,26800,26800,26800,26750,959
|
|
20240830,151300,11054119250,26800,26800,26800,26750,741
|
|
20240830,151200,11034260500,26800,26800,26900,26750,2762
|
|
20240830,151100,10960191900,26800,26850,26850,26800,4128
|
|
20240830,151000,10849463700,26850,26850,26900,26800,3514
|
|
20240830,150900,10755173200,26800,26750,26800,26700,923
|
|
20240830,150800,10730442100,26750,26800,26800,26700,11503
|
|
20240830,150700,10423136050,26750,26850,26850,26750,962
|
|
20240830,150600,10397359550,26750,26850,26900,26700,10830
|
|
20240830,150500,10107309800,26850,26900,26900,26850,2102
|
|
20240830,150400,10050859800,26900,26900,26950,26850,1511
|
|
20240830,150300,10010257200,26900,26850,26950,26850,3808
|
|
20240830,150200,9907959350,26850,27050,27050,26850,7832
|
|
20240830,150100,9696890450,27100,27050,27100,27050,952
|
|
20240830,150000,9671131400,27050,27100,27100,27050,272
|
|
20240830,145900,9663769000,27050,27100,27100,27050,223
|
|
20240830,145800,9657732700,27000,27050,27050,27000,1574
|
|
20240830,145700,9615156050,27100,27050,27100,27050,344
|
|
20240830,145600,9605846350,27000,27050,27050,27000,795
|
|
20240830,145500,9584375600,27050,27150,27150,27000,5283
|
|
20240830,145400,9441391200,27150,27200,27200,27150,221
|
|
20240830,145300,9435386600,27150,27200,27200,27100,1041
|
|
20240830,145200,9407123850,27150,27150,27200,27150,2094
|
|
20240830,145100,9350265400,27150,27150,27150,27150,423
|
|
20240830,145000,9338780950,27150,27100,27150,27100,259
|
|
20240830,144900,9331757850,27100,27150,27150,27100,312
|
|
20240830,144800,9323293100,27150,27150,27150,27150,2311
|
|
20240830,144700,9260549450,27150,27100,27150,27100,1007
|
|
20240830,144600,9233219150,27100,27100,27100,27050,413
|
|
20240830,144500,9222034250,27100,27100,27100,27050,256
|
|
20240830,144400,9215108950,27100,27100,27150,27100,1228
|
|
20240830,144300,9181829800,27100,27100,27100,27050,1459
|
|
20240830,144200,9142294500,27100,27100,27100,27050,1247
|
|
20240830,144100,9108538300,27100,27050,27100,27050,310
|
|
20240830,144000,9100149500,27050,27050,27050,27050,1238
|
|
20240830,143900,9066661600,27050,27050,27050,27000,736
|
|
20240830,143800,9046752850,27000,27000,27050,27000,598
|
|
20240830,143700,9030601850,27000,27050,27100,27000,4760
|
|
20240830,143600,8902025650,27000,26950,27000,26950,197
|
|
20240830,143500,8896706750,27000,27000,27050,26950,674
|
|
20240830,143400,8878512200,27000,27050,27050,27000,987
|
|
20240830,143300,8851863100,27000,27000,27050,27000,1496
|
|
20240830,143200,8811470850,27050,27000,27050,27000,2325
|
|
20240830,143100,8748692100,27000,26900,27000,26900,2973
|
|
20240830,143000,8668571600,26950,26950,27000,26900,3765
|
|
20240830,142900,8567106400,26950,27100,27100,26950,4070
|
|
20240830,142800,8457307200,27100,27150,27200,26950,9549
|
|
20240830,142700,8198898400,27200,27200,27200,27200,18
|
|
20240830,142600,8198408800,27200,27200,27200,27150,714
|
|
20240830,142500,8179015400,27200,27200,27200,27100,2941
|
|
20240830,142400,8099169550,27200,27250,27250,27200,1321
|
|
20240830,142300,8063215550,27250,27200,27250,27200,329
|
|
20240830,142200,8054250700,27200,27300,27300,27200,1747
|
|
20240830,142100,8006636850,27300,27250,27300,27200,1152
|
|
20240830,142000,7975245250,27250,27250,27250,27250,666
|
|
20240830,141900,7957096750,27250,27250,27300,27250,249
|
|
20240830,141800,7950311100,27200,27300,27300,27200,5528
|
|
20240830,141700,7799856300,27300,27300,27300,27300,476
|
|
20240830,141600,7786861500,27300,27300,27300,27250,1313
|
|
20240830,141500,7751033400,27300,27300,27300,27250,2963
|
|
20240830,141400,7670181000,27300,27350,27350,27300,4203
|
|
20240830,141300,7555364100,27350,27450,27450,27300,3372
|
|
20240830,141200,7463264100,27350,27400,27450,27350,7577
|
|
20240830,141100,7256012650,27450,27500,27500,27400,788
|
|
20240830,141000,7234409100,27400,27450,27450,27400,1240
|
|
20240830,140900,7200417000,27450,27450,27450,27450,415
|
|
20240830,140800,7189025250,27450,27450,27450,27450,13
|
|
20240830,140700,7188668400,27400,27500,27500,27400,3279
|
|
20240830,140600,7098785950,27500,27500,27500,27450,582
|
|
20240830,140500,7082798050,27500,27550,27600,27500,2183
|
|
20240830,140400,7022674100,27600,27600,27650,27600,225
|
|
20240830,140300,7016464050,27650,27600,27650,27600,314
|
|
20240830,140200,7007796700,27600,27650,27650,27600,15
|
|
20240830,140100,7007382050,27650,27600,27650,27600,9
|
|
20240830,140000,7007133600,27700,27700,27700,27700,5
|
|
20240830,135900,7006995100,27700,27700,27700,27700,10
|
|
20240830,135800,7006718100,27600,27650,27650,27600,753
|
|
20240830,135700,6985924750,27650,27700,27750,27650,829
|
|
20240830,135600,6962960400,27700,27700,27700,27700,2
|
|
20240830,135500,6962905000,27700,27700,27700,27650,317
|
|
20240830,135400,6954125850,27650,27550,27650,27550,495
|
|
20240830,135300,6940454700,27550,27600,27600,27550,62
|
|
20240830,135200,6938744000,27600,27550,27600,27550,179
|
|
20240830,135100,6933809050,27550,27550,27550,27500,172
|
|
20240830,135000,6929074300,27500,27450,27500,27450,844
|
|
20240830,134900,6905868800,27450,27500,27500,27450,933
|
|
20240830,134800,6880257850,27450,27400,27500,27400,2420
|
|
20240830,134700,6813943050,27450,27450,27500,27400,278
|
|
20240830,134600,6806314650,27450,27550,27550,27450,3309
|
|
20240830,134500,6715392000,27550,27550,27550,27550,852
|
|
20240830,134400,6691919400,27600,27600,27600,27600,50
|
|
20240830,134300,6690539400,27650,27650,27650,27650,0
|
|
20240830,134200,6690539400,27650,27650,27650,27650,0
|
|
20240830,134100,6690539400,27650,27600,27650,27600,269
|
|
20240830,134000,6683113950,27600,27550,27600,27550,228
|
|
20240830,133900,6676831650,27600,27550,27600,27550,167
|
|
20240830,133800,6672229250,27550,27600,27600,27550,176
|
|
20240830,133700,6667380400,27550,27550,27550,27550,610
|
|
20240830,133600,6650574900,27600,27600,27600,27600,462
|
|
20240830,133500,6637823700,27650,27650,27650,27650,146
|
|
20240830,133400,6633786800,27600,27650,27650,27600,89
|
|
20240830,133300,6631327950,27700,27700,27700,27700,311
|
|
20240830,133200,6622713250,27650,27650,27650,27650,101
|
|
20240830,133100,6619920600,27650,27650,27650,27650,53
|
|
20240830,133000,6618455150,27650,27650,27650,27650,378
|
|
20240830,132900,6608003450,27650,27650,27650,27650,5
|
|
20240830,132800,6607865200,27650,27550,27650,27550,74
|
|
20240830,132700,6605825600,27550,27600,27600,27500,1104
|
|
20240830,132600,6575408200,27600,27600,27600,27600,7
|
|
20240830,132500,6575215000,27550,27600,27600,27550,284
|
|
20240830,132400,6567379650,27600,27600,27600,27600,0
|
|
20240830,132300,6567379650,27600,27600,27600,27600,658
|
|
20240830,132200,6549218850,27550,27550,27550,27550,13
|
|
20240830,132100,6548860700,27550,27550,27550,27550,395
|
|
20240830,132000,6537978450,27600,27600,27600,27600,19
|
|
20240830,131900,6537454050,27600,27550,27600,27550,128
|
|
20240830,131800,6533926250,27600,27600,27650,27600,34
|
|
20240830,131700,6532987700,27600,27600,27600,27600,5
|
|
20240830,131600,6532849700,27600,27600,27600,27600,82
|
|
20240830,131500,6530586500,27550,27550,27550,27550,2
|
|
20240830,131400,6530531400,27550,27550,27550,27550,402
|
|
20240830,131300,6519456300,27600,27600,27600,27600,112
|
|
20240830,131200,6516365100,27600,27550,27600,27550,146
|
|
20240830,131100,6512342450,27650,27650,27650,27650,21
|
|
20240830,131000,6511761800,27550,27600,27600,27550,622
|
|
20240830,130900,6494623450,27600,27600,27600,27600,106
|
|
20240830,130800,6491697850,27600,27600,27600,27600,191
|
|
20240830,130700,6486426250,27600,27600,27650,27600,86
|
|
20240830,130600,6484052600,27700,27650,27700,27650,5
|
|
20240830,130500,6483914300,27650,27700,27700,27650,18
|
|
20240830,130400,6483416100,27600,27600,27600,27600,6
|
|
20240830,130300,6483250500,27600,27600,27600,27600,24
|
|
20240830,130200,6482588100,27600,27650,27650,27600,250
|
|
20240830,130100,6475681100,27700,27700,27700,27700,3
|
|
20240830,130000,6475598000,27700,27700,27700,27700,0
|
|
20240830,125900,6475598000,27700,27700,27700,27700,8
|
|
20240830,125800,6475376400,27700,27700,27700,27700,26
|
|
20240830,125700,6474656200,27700,27750,27750,27700,205
|
|
20240830,125600,6468977500,27700,27700,27700,27700,333
|
|
20240830,125500,6459753400,27700,27750,27750,27700,15
|
|
20240830,125400,6459337200,27700,27700,27750,27700,15
|
|
20240830,125300,6458921350,27700,27700,27700,27700,44
|
|
20240830,125200,6457702550,27750,27750,27750,27700,410
|
|
20240830,125100,6446345400,27750,27750,27750,27750,5
|
|
20240830,125000,6446206650,27700,27750,27750,27700,241
|
|
20240830,124900,6439518950,27750,27750,27750,27750,30
|
|
20240830,124800,6438686450,27750,27700,27750,27700,239
|
|
20240830,124700,6432062200,27700,27650,27700,27650,98
|
|
20240830,124600,6429352450,27650,27650,27650,27650,10
|
|
20240830,124500,6429075950,27650,27650,27650,27650,42
|
|
20240830,124400,6427914650,27650,27550,27650,27550,212
|
|
20240830,124300,6422062650,27550,27500,27550,27500,11
|
|
20240830,124200,6421759650,27550,27550,27550,27550,733
|
|
20240830,124100,6401565500,27600,27650,27650,27600,427
|
|
20240830,124000,6389774800,27650,27650,27650,27650,188
|
|
20240830,123900,6384576600,27700,27700,27700,27700,172
|
|
20240830,123800,6379812200,27700,27700,27700,27700,142
|
|
20240830,123700,6375878800,27650,27700,27700,27650,41
|
|
20240830,123600,6374743600,27700,27700,27700,27700,24
|
|
20240830,123500,6374078800,27700,27700,27700,27700,58
|
|
20240830,123400,6372472200,27700,27700,27700,27700,11
|
|
20240830,123300,6372167500,27650,27700,27700,27650,56
|
|
20240830,123200,6370616350,27700,27650,27700,27650,47
|
|
20240830,123100,6369316750,27650,27650,27650,27650,128
|
|
20240830,123000,6365777550,27650,27650,27650,27650,36
|
|
20240830,122900,6364782150,27650,27650,27650,27650,36
|
|
20240830,122800,6363786750,27650,27650,27650,27600,201
|
|
20240830,122700,6358234200,27650,27550,27650,27550,232
|
|
20240830,122600,6351831600,27550,27550,27550,27550,401
|
|
20240830,122500,6340784050,27600,27600,27600,27600,65
|
|
20240830,122400,6338990050,27550,27500,27600,27500,158
|
|
20240830,122300,6334643350,27600,27600,27600,27500,823
|
|
20240830,122200,6311968650,27600,27600,27600,27550,107
|
|
20240830,122100,6309016950,27600,27600,27600,27600,13
|
|
20240830,122000,6308658150,27600,27600,27650,27600,235
|
|
20240830,121900,6302170850,27600,27550,27600,27550,119
|
|
20240830,121800,6298891550,27550,27550,27550,27550,96
|
|
20240830,121700,6296246750,27500,27600,27600,27500,1710
|
|
20240830,121600,6249144500,27550,27650,27650,27500,6278
|
|
20240830,121500,6076244550,27650,27650,27650,27650,34
|
|
20240830,121400,6075304450,27650,27650,27650,27650,9
|
|
20240830,121300,6075055600,27650,27750,27750,27650,732
|
|
20240830,121200,6054772850,27800,27850,27850,27750,228
|
|
20240830,121100,6048439750,27850,27750,27850,27750,186
|
|
20240830,121000,6043271150,27750,27700,27750,27700,250
|
|
20240830,120900,6036333700,27700,27750,27750,27700,15
|
|
20240830,120800,6035917700,27700,27700,27700,27700,0
|
|
20240830,120700,6035917700,27700,27700,27700,27700,0
|
|
20240830,120600,6035917700,27700,27700,27700,27700,31
|
|
20240830,120500,6035059000,27700,27750,27750,27700,136
|
|
20240830,120400,6031290300,27700,27750,27750,27700,180
|
|
20240830,120300,6026298200,27750,27700,27750,27700,210
|
|
20240830,120200,6020471200,27850,27850,27850,27850,1
|
|
20240830,120100,6020443350,27700,27850,27850,27700,62
|
|
20240830,120000,6018723350,27800,27750,27800,27750,258
|
|
20240830,115900,6011555950,27800,27700,27800,27700,222
|
|
20240830,115800,6005384450,27700,27700,27750,27700,171
|
|
20240830,115700,6000639900,27700,27750,27750,27700,169
|
|
20240830,115600,5995950700,27750,27700,27750,27700,16
|
|
20240830,115500,5995507250,27750,27750,27800,27750,290
|
|
20240830,115400,5987459650,27800,27750,27800,27700,206
|
|
20240830,115300,5981747900,27750,27750,27750,27750,51
|
|
20240830,115200,5980332650,27750,27750,27750,27750,106
|
|
20240830,115100,5977391150,27750,27750,27750,27750,65
|
|
20240830,115000,5975587400,27750,27750,27750,27700,282
|
|
20240830,114900,5967770450,27750,27750,27750,27750,953
|
|
20240830,114800,5941324700,27800,27750,27800,27750,145
|
|
20240830,114700,5937295950,27800,27800,27800,27800,21
|
|
20240830,114600,5936712150,27800,27800,27800,27750,117
|
|
20240830,114500,5933459600,27800,27750,27800,27750,104
|
|
20240830,114400,5930573400,27750,27800,27800,27750,72
|
|
20240830,114300,5928572450,27800,27800,27800,27800,83
|
|
20240830,114200,5926265050,27850,27850,27850,27850,0
|
|
20240830,114100,5926265050,27850,27850,27850,27850,0
|
|
20240830,114000,5926265050,27850,27800,27900,27800,61
|
|
20240830,113900,5924566850,27850,27900,27900,27850,13
|
|
20240830,113800,5924204200,27850,27950,27950,27850,6
|
|
20240830,113700,5924036950,27900,27900,27900,27900,74
|
|
20240830,113600,5921972350,27850,27900,27900,27850,13
|
|
20240830,113500,5921609950,27950,27900,27950,27900,225
|
|
20240830,113400,5915331550,27900,27800,27900,27800,100
|
|
20240830,113300,5912549300,27850,27800,27850,27800,398
|
|
20240830,113200,5901465850,27800,27750,27800,27750,59
|
|
20240830,113100,5899827200,27750,27600,27750,27600,4116
|
|
20240830,113000,5785997700,27550,27600,27650,27500,11041
|
|
20240830,112900,5482133050,27600,27800,27800,27600,3556
|
|
20240830,112800,5383726000,27800,27700,27800,27700,2981
|
|
20240830,112700,5301003150,27700,27700,27750,27700,295
|
|
20240830,112600,5292828650,27750,27750,27750,27750,275
|
|
20240830,112500,5285197400,27750,27750,27750,27750,849
|
|
20240830,112400,5261637650,27750,27800,27800,27750,131
|
|
20240830,112300,5257998400,27800,27800,27800,27750,135
|
|
20240830,112200,5254247050,27800,27850,27900,27800,888
|
|
20240830,112100,5229551350,27900,27850,27900,27850,41
|
|
20240830,112000,5228408200,27850,27850,27850,27800,355
|
|
20240830,111900,5218521700,27850,27850,27850,27850,143
|
|
20240830,111800,5214539150,27850,27750,27850,27750,293
|
|
20240830,111700,5206391450,27750,27700,27800,27700,402
|
|
20240830,111600,5195239100,27700,27800,27850,27700,267
|
|
20240830,111500,5187831150,27800,27800,27800,27650,3235
|
|
20240830,111400,5098160050,27800,27850,27850,27750,1536
|
|
20240830,111300,5055495700,27800,27900,27900,27800,3387
|
|
20240830,111200,4961210850,27900,27850,27950,27850,886
|
|
20240830,111100,4936460600,27950,28100,28100,27850,10580
|
|
20240830,111000,4640409800,28100,28150,28150,28100,704
|
|
20240830,110900,4620620800,28150,28150,28150,28150,2
|
|
20240830,110800,4620564500,28150,28250,28250,28150,1518
|
|
20240830,110700,4577758850,28200,28200,28200,28200,50
|
|
20240830,110600,4576348850,28200,28200,28200,28200,388
|
|
20240830,110500,4565407250,28250,28300,28300,28200,91
|
|
20240830,110400,4562840450,28200,28300,28300,28200,640
|
|
20240830,110300,4544737550,28300,28300,28300,28300,136
|
|
20240830,110200,4540888750,28300,28300,28300,28300,166
|
|
20240830,110100,4536190950,28250,28250,28250,28250,95
|
|
20240830,110000,4533507200,28250,28250,28250,28250,100
|
|
20240830,105900,4530682200,28250,28250,28250,28250,101
|
|
20240830,105800,4527828950,28250,28250,28250,28250,44
|
|
20240830,105700,4526585950,28300,28250,28350,28250,206
|
|
20240830,105600,4520753400,28300,28300,28300,28250,1297
|
|
20240830,105500,4484061450,28250,28200,28300,28200,490
|
|
20240830,105400,4470218800,28200,28100,28300,28100,549
|
|
20240830,105300,4454738600,28050,28100,28100,28050,137
|
|
20240830,105200,4450889700,28050,28100,28150,28050,589
|
|
20240830,105100,4434356900,28100,28050,28150,28000,1445
|
|
20240830,105000,4393825250,28050,28100,28150,28050,1139
|
|
20240830,104900,4361853900,28100,28050,28100,28050,271
|
|
20240830,104800,4354244000,28100,28050,28150,28050,252
|
|
20240830,104700,4347166350,28100,28200,28200,28000,4173
|
|
20240830,104600,4229992850,28200,28150,28200,28150,833
|
|
20240830,104500,4206543850,28150,28150,28150,28150,20
|
|
20240830,104400,4205980850,28150,28200,28200,28150,856
|
|
20240830,104300,4181878850,28200,28200,28250,28200,1156
|
|
20240830,104200,4149279500,28200,28350,28350,28200,4182
|
|
20240830,104100,4030997200,28400,28400,28400,28400,465
|
|
20240830,104000,4017791200,28450,28450,28450,28400,98
|
|
20240830,103900,4015003600,28450,28450,28450,28450,32
|
|
20240830,103800,4014093200,28450,28450,28450,28450,8
|
|
20240830,103700,4013865600,28450,28450,28450,28400,26
|
|
20240830,103600,4013126100,28400,28350,28450,28350,371
|
|
20240830,103500,4002597900,28350,28350,28350,28350,26
|
|
20240830,103400,4001860800,28400,28400,28400,28350,65
|
|
20240830,103300,4000017050,28400,28400,28400,28400,14
|
|
20240830,103200,3999619450,28400,28400,28400,28400,110
|
|
20240830,103100,3996495450,28400,28400,28400,28400,5
|
|
20240830,103000,3996353450,28400,28400,28450,28400,38
|
|
20240830,102900,3995274100,28400,28400,28400,28400,155
|
|
20240830,102800,3990872100,28450,28450,28450,28450,2
|
|
20240830,102700,3990815200,28450,28450,28450,28400,75
|
|
20240830,102600,3988683350,28450,28450,28450,28450,21
|
|
20240830,102500,3988085900,28450,28450,28450,28450,13
|
|
20240830,102400,3987716050,28400,28500,28500,28400,432
|
|
20240830,102300,3975414750,28400,28350,28450,28350,111
|
|
20240830,102200,3972257700,28400,28350,28400,28350,26
|
|
20240830,102100,3971520050,28350,28400,28400,28350,311
|
|
20240830,102000,3962701850,28400,28400,28400,28400,100
|
|
20240830,101900,3959861850,28450,28350,28450,28350,282
|
|
20240830,101800,3951867050,28350,28400,28400,28350,1080
|
|
20240830,101700,3921236100,28450,28450,28450,28450,326
|
|
20240830,101600,3911961400,28450,28500,28500,28450,70
|
|
20240830,101500,3909966650,28400,28350,28400,28350,43
|
|
20240830,101400,3908746300,28350,28350,28350,28350,244
|
|
20240830,101300,3901828900,28300,28350,28350,28300,87
|
|
20240830,101200,3899366650,28300,28300,28350,28300,514
|
|
20240830,101100,3884820400,28300,28400,28450,28300,1892
|
|
20240830,101000,3831196000,28400,28500,28500,28400,2085
|
|
20240830,100900,3771918100,28500,28500,28550,28500,530
|
|
20240830,100800,3756804100,28500,28500,28500,28500,11
|
|
20240830,100700,3756490600,28500,28500,28500,28450,358
|
|
20240830,100600,3746287750,28450,28400,28450,28400,523
|
|
20240830,100500,3731431400,28400,28500,28550,28250,9940
|
|
20240830,100400,3449403350,28500,28500,28500,28500,604
|
|
20240830,100300,3432189350,28600,28550,28600,28550,341
|
|
20240830,100200,3422450700,28550,28650,28750,28550,1244
|
|
20240830,100100,3386869650,28750,28700,28750,28650,157
|
|
20240830,100000,3382369700,28550,28850,28850,28500,9730
|
|
20240830,095900,3103908750,28850,29050,29050,28850,2737
|
|
20240830,095800,3024769750,29100,29050,29100,29050,148
|
|
20240830,095700,3020470250,29000,29050,29050,28950,1763
|
|
20240830,095600,2969256400,29050,28900,29050,28900,305
|
|
20240830,095500,2960432300,28900,29050,29050,28900,1199
|
|
20240830,095400,2925670950,29050,29100,29100,29050,329
|
|
20240830,095300,2916111700,29150,29000,29150,29000,381
|
|
20240830,095200,2905033950,29000,29000,29050,29000,358
|
|
20240830,095100,2894651350,29000,29000,29050,29000,580
|
|
20240830,095000,2877828050,28950,28850,29000,28650,5634
|
|
20240830,094900,2715107450,28900,28800,28900,28800,175
|
|
20240830,094800,2710062950,28850,28750,28850,28750,534
|
|
20240830,094700,2694700750,28750,28800,28800,28750,195
|
|
20240830,094600,2689084800,28800,28750,28850,28750,334
|
|
20240830,094500,2679479850,28850,28750,28850,28700,801
|
|
20240830,094400,2656461650,28800,28800,28850,28800,674
|
|
20240830,094300,2637050050,28800,28700,28800,28700,295
|
|
20240830,094200,2628566050,28700,28800,28800,28700,90
|
|
20240830,094100,2625977950,28800,28750,28850,28750,2364
|
|
20240830,094000,2557920200,28750,28700,28750,28550,743
|
|
20240830,093900,2536649100,28700,28700,28750,28600,125
|
|
20240830,093800,2533061650,28600,28650,28650,28550,631
|
|
20240830,093700,2514991350,28650,28550,28650,28500,378
|
|
20240830,093600,2504187700,28600,28700,28700,28600,309
|
|
20240830,093500,2495347900,28700,28650,28750,28550,298
|
|
20240830,093400,2486804750,28650,28600,28650,28550,460
|
|
20240830,093300,2473660700,28600,28500,28600,28500,248
|
|
20240830,093200,2466588050,28550,28450,28550,28350,2294
|
|
20240830,093100,2401356600,28500,28600,28600,28350,10428
|
|
20240830,093000,2104459150,28600,28650,28700,28600,1447
|
|
20240830,092900,2063040500,28750,28750,28800,28650,2842
|
|
20240830,092800,1981534850,28750,28900,28900,28750,1849
|
|
20240830,092700,1928242900,28900,29050,29100,28900,3243
|
|
20240830,092600,1834299600,29050,29150,29200,29050,1222
|
|
20240830,092500,1798771800,29200,29100,29200,29100,371
|
|
20240830,092400,1787966500,29100,29100,29100,29100,162
|
|
20240830,092300,1783252300,29100,29150,29200,29100,491
|
|
20240830,092200,1768938300,29200,29150,29200,29150,149
|
|
20240830,092100,1764587800,29150,29200,29200,29150,67
|
|
20240830,092000,1762631600,29100,29100,29100,29050,1156
|
|
20240830,091900,1729038200,29100,29200,29250,29100,917
|
|
20240830,091800,1702309050,29200,29100,29200,29100,782
|
|
20240830,091700,1679506400,29100,29100,29100,29050,648
|
|
20240830,091600,1660651300,29100,29200,29200,29050,1479
|
|
20240830,091500,1617581950,29200,29300,29350,29200,1348
|
|
20240830,091400,1578122600,29300,29450,29550,29250,2253
|
|
20240830,091300,1511890200,29450,29450,29450,29400,1962
|
|
20240830,091200,1454116750,29450,29450,29500,29450,181
|
|
20240830,091100,1448786250,29450,29700,29800,29450,4621
|
|
20240830,091000,1311939850,29700,29450,29750,29400,5978
|
|
20240830,090900,1135126050,29450,29400,29450,29250,4132
|
|
20240830,090800,1013745900,29400,29000,29400,29000,4699
|
|
20240830,090700,876412350,28950,29000,29100,28950,2568
|
|
20240830,090600,801854450,29100,28950,29100,28900,1593
|
|
20240830,090500,755659750,28950,29100,29100,28950,2413
|
|
20240830,090400,685616350,29100,29150,29150,29100,624
|
|
20240830,090300,667437300,29150,29200,29250,29100,2893
|
|
20240830,090200,583050200,29200,29150,29250,29100,3023
|
|
20240830,090100,494821100,29150,29250,29250,28900,4497
|
|
20240830,090000,364108600,29100,28800,29350,28800,12028
|