744 lines
39 KiB
CSV
744 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,212100,3889104300,30600,30600,30600,30600,3645
|
|
20240809,212000,3889104300,30600,30600,30600,30600,0
|
|
20240809,211900,3889104300,30600,30600,30600,30600,0
|
|
20240809,211800,3889104300,30600,30600,30600,30600,0
|
|
20240809,211700,3889104300,30600,30600,30600,30600,0
|
|
20240809,211600,3889104300,30600,30600,30600,30600,0
|
|
20240809,211500,3889104300,30600,30600,30600,30600,0
|
|
20240809,211400,3889104300,30600,30600,30600,30600,0
|
|
20240809,211300,3889104300,30600,30600,30600,30600,0
|
|
20240809,211200,3889104300,30600,30600,30600,30600,0
|
|
20240809,211100,3889104300,30600,30600,30600,30600,0
|
|
20240809,211000,3889104300,30600,30600,30600,30600,0
|
|
20240809,210900,3889104300,30600,30600,30600,30600,0
|
|
20240809,210800,3889104300,30600,30600,30600,30600,0
|
|
20240809,210700,3889104300,30600,30600,30600,30600,0
|
|
20240809,210600,3889104300,30600,30600,30600,30600,0
|
|
20240809,210500,3889104300,30600,30600,30600,30600,0
|
|
20240809,210400,3889104300,30600,30600,30600,30600,0
|
|
20240809,210300,3889104300,30600,30600,30600,30600,0
|
|
20240809,210200,3889104300,30600,30600,30600,30600,0
|
|
20240809,210100,3889104300,30600,30600,30600,30600,0
|
|
20240809,210000,3889104300,30600,30600,30600,30600,0
|
|
20240809,205900,3889104300,30600,30600,30600,30600,0
|
|
20240809,205800,3889104300,30600,30600,30600,30600,0
|
|
20240809,205700,3889104300,30600,30600,30600,30600,0
|
|
20240809,205600,3889104300,30600,30600,30600,30600,0
|
|
20240809,205500,3889104300,30600,30600,30600,30600,0
|
|
20240809,205400,3889104300,30600,30600,30600,30600,0
|
|
20240809,205300,3889104300,30600,30600,30600,30600,0
|
|
20240809,205200,3889104300,30600,30600,30600,30600,0
|
|
20240809,205100,3889104300,30600,30600,30600,30600,3645
|
|
20240809,205000,3889104300,30600,30600,30600,30600,0
|
|
20240809,204900,3889104300,30600,30600,30600,30600,0
|
|
20240809,204800,3889104300,30600,30600,30600,30600,0
|
|
20240809,204700,3889104300,30600,30600,30600,30600,0
|
|
20240809,204600,3889104300,30600,30600,30600,30600,0
|
|
20240809,204500,3889104300,30600,30600,30600,30600,0
|
|
20240809,204400,3889104300,30600,30600,30600,30600,0
|
|
20240809,204300,3889104300,30600,30600,30600,30600,0
|
|
20240809,204200,3889104300,30600,30600,30600,30600,0
|
|
20240809,204100,3889104300,30600,30600,30600,30600,0
|
|
20240809,204000,3889104300,30600,30600,30600,30600,0
|
|
20240809,203900,3889104300,30600,30600,30600,30600,0
|
|
20240809,203800,3889104300,30600,30600,30600,30600,0
|
|
20240809,203700,3889104300,30600,30600,30600,30600,0
|
|
20240809,203600,3889104300,30600,30600,30600,30600,0
|
|
20240809,203500,3889104300,30600,30600,30600,30600,0
|
|
20240809,203400,3889104300,30600,30600,30600,30600,0
|
|
20240809,203300,3889104300,30600,30600,30600,30600,0
|
|
20240809,203200,3889104300,30600,30600,30600,30600,0
|
|
20240809,203100,3889104300,30600,30600,30600,30600,0
|
|
20240809,203000,3889104300,30600,30600,30600,30600,0
|
|
20240809,202900,3889104300,30600,30600,30600,30600,0
|
|
20240809,202800,3889104300,30600,30600,30600,30600,0
|
|
20240809,202700,3889104300,30600,30600,30600,30600,0
|
|
20240809,202600,3889104300,30600,30600,30600,30600,0
|
|
20240809,202500,3889104300,30600,30600,30600,30600,0
|
|
20240809,202400,3889104300,30600,30600,30600,30600,0
|
|
20240809,202300,3889104300,30600,30600,30600,30600,0
|
|
20240809,202200,3889104300,30600,30600,30600,30600,0
|
|
20240809,202100,3889104300,30600,30600,30600,30600,3645
|
|
20240809,202000,3889104300,30600,30600,30600,30600,0
|
|
20240809,201900,3889104300,30600,30600,30600,30600,0
|
|
20240809,201800,3889104300,30600,30600,30600,30600,0
|
|
20240809,201700,3889104300,30600,30600,30600,30600,0
|
|
20240809,201600,3889104300,30600,30600,30600,30600,0
|
|
20240809,201500,3889104300,30600,30600,30600,30600,0
|
|
20240809,201400,3889104300,30600,30600,30600,30600,0
|
|
20240809,201300,3889104300,30600,30600,30600,30600,0
|
|
20240809,201200,3889104300,30600,30600,30600,30600,0
|
|
20240809,201100,3889104300,30600,30600,30600,30600,0
|
|
20240809,201000,3889104300,30600,30600,30600,30600,0
|
|
20240809,200900,3889104300,30600,30600,30600,30600,0
|
|
20240809,200800,3889104300,30600,30600,30600,30600,0
|
|
20240809,200700,3889104300,30600,30600,30600,30600,0
|
|
20240809,200600,3889104300,30600,30600,30600,30600,0
|
|
20240809,200500,3889104300,30600,30600,30600,30600,0
|
|
20240809,200400,3889104300,30600,30600,30600,30600,0
|
|
20240809,200300,3889104300,30600,30600,30600,30600,0
|
|
20240809,200200,3889104300,30600,30600,30600,30600,0
|
|
20240809,200100,3889104300,30600,30600,30600,30600,0
|
|
20240809,200000,3889104300,30600,30600,30600,30600,0
|
|
20240809,195900,3889104300,30600,30600,30600,30600,0
|
|
20240809,195800,3889104300,30600,30600,30600,30600,0
|
|
20240809,195700,3889104300,30600,30600,30600,30600,0
|
|
20240809,195600,3889104300,30600,30600,30600,30600,0
|
|
20240809,195500,3889104300,30600,30600,30600,30600,0
|
|
20240809,195400,3889104300,30600,30600,30600,30600,0
|
|
20240809,195300,3889104300,30600,30600,30600,30600,0
|
|
20240809,195200,3889104300,30600,30600,30600,30600,0
|
|
20240809,195100,3889104300,30600,30600,30600,30600,3645
|
|
20240809,195000,3889104300,30600,30600,30600,30600,0
|
|
20240809,194900,3889104300,30600,30600,30600,30600,0
|
|
20240809,194800,3889104300,30600,30600,30600,30600,0
|
|
20240809,194700,3889104300,30600,30600,30600,30600,0
|
|
20240809,194600,3889104300,30600,30600,30600,30600,0
|
|
20240809,194500,3889104300,30600,30600,30600,30600,0
|
|
20240809,194400,3889104300,30600,30600,30600,30600,0
|
|
20240809,194300,3889104300,30600,30600,30600,30600,0
|
|
20240809,194200,3889104300,30600,30600,30600,30600,0
|
|
20240809,194100,3889104300,30600,30600,30600,30600,0
|
|
20240809,194000,3889104300,30600,30600,30600,30600,0
|
|
20240809,193900,3889104300,30600,30600,30600,30600,0
|
|
20240809,193800,3889104300,30600,30600,30600,30600,0
|
|
20240809,193700,3889104300,30600,30600,30600,30600,0
|
|
20240809,193600,3889104300,30600,30600,30600,30600,0
|
|
20240809,193500,3889104300,30600,30600,30600,30600,0
|
|
20240809,193400,3889104300,30600,30600,30600,30600,0
|
|
20240809,193300,3889104300,30600,30600,30600,30600,0
|
|
20240809,193200,3889104300,30600,30600,30600,30600,0
|
|
20240809,193100,3889104300,30600,30600,30600,30600,0
|
|
20240809,193000,3889104300,30600,30600,30600,30600,0
|
|
20240809,192900,3889104300,30600,30600,30600,30600,0
|
|
20240809,192800,3889104300,30600,30600,30600,30600,0
|
|
20240809,192700,3889104300,30600,30600,30600,30600,0
|
|
20240809,192600,3889104300,30600,30600,30600,30600,0
|
|
20240809,192500,3889104300,30600,30600,30600,30600,0
|
|
20240809,192400,3889104300,30600,30600,30600,30600,0
|
|
20240809,192300,3889104300,30600,30600,30600,30600,0
|
|
20240809,192200,3889104300,30600,30600,30600,30600,0
|
|
20240809,192100,3889104300,30600,30600,30600,30600,3645
|
|
20240809,192000,3889104300,30600,30600,30600,30600,0
|
|
20240809,191900,3889104300,30600,30600,30600,30600,0
|
|
20240809,191800,3889104300,30600,30600,30600,30600,0
|
|
20240809,191700,3889104300,30600,30600,30600,30600,0
|
|
20240809,191600,3889104300,30600,30600,30600,30600,0
|
|
20240809,191500,3889104300,30600,30600,30600,30600,0
|
|
20240809,191400,3889104300,30600,30600,30600,30600,0
|
|
20240809,191300,3889104300,30600,30600,30600,30600,0
|
|
20240809,191200,3889104300,30600,30600,30600,30600,0
|
|
20240809,191100,3889104300,30600,30600,30600,30600,0
|
|
20240809,191000,3889104300,30600,30600,30600,30600,0
|
|
20240809,190900,3889104300,30600,30600,30600,30600,0
|
|
20240809,190800,3889104300,30600,30600,30600,30600,0
|
|
20240809,190700,3889104300,30600,30600,30600,30600,0
|
|
20240809,190600,3889104300,30600,30600,30600,30600,0
|
|
20240809,190500,3889104300,30600,30600,30600,30600,0
|
|
20240809,190400,3889104300,30600,30600,30600,30600,0
|
|
20240809,190300,3889104300,30600,30600,30600,30600,0
|
|
20240809,190200,3889104300,30600,30600,30600,30600,0
|
|
20240809,190100,3889104300,30600,30600,30600,30600,0
|
|
20240809,190000,3889104300,30600,30600,30600,30600,0
|
|
20240809,185900,3889104300,30600,30600,30600,30600,0
|
|
20240809,185800,3889104300,30600,30600,30600,30600,0
|
|
20240809,185700,3889104300,30600,30600,30600,30600,0
|
|
20240809,185600,3889104300,30600,30600,30600,30600,0
|
|
20240809,185500,3889104300,30600,30600,30600,30600,0
|
|
20240809,185400,3889104300,30600,30600,30600,30600,0
|
|
20240809,185300,3889104300,30600,30600,30600,30600,0
|
|
20240809,185200,3889104300,30600,30600,30600,30600,0
|
|
20240809,185100,3889104300,30600,30600,30600,30600,3645
|
|
20240809,185000,3889104300,30600,30600,30600,30600,0
|
|
20240809,184900,3889104300,30600,30600,30600,30600,0
|
|
20240809,184800,3889104300,30600,30600,30600,30600,0
|
|
20240809,184700,3889104300,30600,30600,30600,30600,0
|
|
20240809,184600,3889104300,30600,30600,30600,30600,0
|
|
20240809,184500,3889104300,30600,30600,30600,30600,0
|
|
20240809,184400,3889104300,30600,30600,30600,30600,0
|
|
20240809,184300,3889104300,30600,30600,30600,30600,0
|
|
20240809,184200,3889104300,30600,30600,30600,30600,0
|
|
20240809,184100,3889104300,30600,30600,30600,30600,0
|
|
20240809,184000,3889104300,30600,30600,30600,30600,0
|
|
20240809,183900,3889104300,30600,30600,30600,30600,0
|
|
20240809,183800,3889104300,30600,30600,30600,30600,0
|
|
20240809,183700,3889104300,30600,30600,30600,30600,0
|
|
20240809,183600,3889104300,30600,30600,30600,30600,0
|
|
20240809,183500,3889104300,30600,30600,30600,30600,0
|
|
20240809,183400,3889104300,30600,30600,30600,30600,0
|
|
20240809,183300,3889104300,30600,30600,30600,30600,0
|
|
20240809,183200,3889104300,30600,30600,30600,30600,0
|
|
20240809,183100,3889104300,30600,30600,30600,30600,0
|
|
20240809,183000,3889104300,30600,30600,30600,30600,0
|
|
20240809,182900,3889104300,30600,30600,30600,30600,0
|
|
20240809,182800,3889104300,30600,30600,30600,30600,0
|
|
20240809,182700,3889104300,30600,30600,30600,30600,0
|
|
20240809,182600,3889104300,30600,30600,30600,30600,0
|
|
20240809,182500,3889104300,30600,30600,30600,30600,0
|
|
20240809,182400,3889104300,30600,30600,30600,30600,0
|
|
20240809,182300,3889104300,30600,30600,30600,30600,0
|
|
20240809,182200,3889104300,30600,30600,30600,30600,0
|
|
20240809,182100,3889104300,30600,30600,30600,30600,3645
|
|
20240809,182000,3889104300,30600,30600,30600,30600,0
|
|
20240809,181900,3889104300,30600,30600,30600,30600,0
|
|
20240809,181800,3889104300,30600,30600,30600,30600,0
|
|
20240809,181700,3889104300,30600,30600,30600,30600,0
|
|
20240809,181600,3889104300,30600,30600,30600,30600,0
|
|
20240809,181500,3889104300,30600,30600,30600,30600,0
|
|
20240809,181400,3889104300,30600,30600,30600,30600,0
|
|
20240809,181300,3889104300,30600,30600,30600,30600,0
|
|
20240809,181200,3889104300,30600,30600,30600,30600,0
|
|
20240809,181100,3889104300,30600,30600,30600,30600,0
|
|
20240809,181000,3889104300,30600,30600,30600,30600,0
|
|
20240809,180900,3889104300,30600,30600,30600,30600,0
|
|
20240809,180800,3889104300,30600,30600,30600,30600,0
|
|
20240809,180700,3889104300,30600,30600,30600,30600,0
|
|
20240809,180600,3889104300,30600,30600,30600,30600,0
|
|
20240809,180500,3889104300,30600,30600,30600,30600,0
|
|
20240809,180400,3889104300,30600,30600,30600,30600,0
|
|
20240809,180300,3889104300,30600,30600,30600,30600,0
|
|
20240809,180200,3889104300,30600,30600,30600,30600,0
|
|
20240809,180100,3889104300,30600,30600,30600,30600,0
|
|
20240809,180000,3889104300,30600,30600,30600,30600,0
|
|
20240809,175900,3889104300,30600,30600,30600,30600,0
|
|
20240809,175800,3889104300,30600,30600,30600,30600,0
|
|
20240809,175700,3889104300,30600,30600,30600,30600,0
|
|
20240809,175600,3889104300,30600,30600,30600,30600,0
|
|
20240809,175500,3889104300,30600,30600,30600,30600,0
|
|
20240809,175400,3889104300,30600,30600,30600,30600,0
|
|
20240809,175300,3889104300,30600,30600,30600,30600,0
|
|
20240809,175200,3889104300,30600,30600,30600,30600,0
|
|
20240809,175100,3889104300,30600,30600,30600,30600,3645
|
|
20240809,175000,3889104300,30600,30600,30600,30600,0
|
|
20240809,174900,3889104300,30600,30600,30600,30600,0
|
|
20240809,174800,3889104300,30600,30600,30600,30600,0
|
|
20240809,174700,3889104300,30600,30600,30600,30600,0
|
|
20240809,174600,3889104300,30600,30600,30600,30600,0
|
|
20240809,174500,3889104300,30600,30600,30600,30600,0
|
|
20240809,174400,3889104300,30600,30600,30600,30600,0
|
|
20240809,174300,3889104300,30600,30600,30600,30600,0
|
|
20240809,174200,3889104300,30600,30600,30600,30600,0
|
|
20240809,174100,3889104300,30600,30600,30600,30600,0
|
|
20240809,174000,3889104300,30600,30600,30600,30600,0
|
|
20240809,173900,3889104300,30600,30600,30600,30600,0
|
|
20240809,173800,3889104300,30600,30600,30600,30600,0
|
|
20240809,173700,3889104300,30600,30600,30600,30600,0
|
|
20240809,173600,3889104300,30600,30600,30600,30600,0
|
|
20240809,173500,3889104300,30600,30600,30600,30600,0
|
|
20240809,173400,3889104300,30600,30600,30600,30600,0
|
|
20240809,173300,3889104300,30600,30600,30600,30600,0
|
|
20240809,173200,3889104300,30600,30600,30600,30600,0
|
|
20240809,173100,3889104300,30600,30600,30600,30600,0
|
|
20240809,173000,3889104300,30600,30600,30600,30600,0
|
|
20240809,172900,3889104300,30600,30600,30600,30600,0
|
|
20240809,172800,3889104300,30600,30600,30600,30600,0
|
|
20240809,172700,3889104300,30600,30600,30600,30600,0
|
|
20240809,172600,3889104300,30600,30600,30600,30600,0
|
|
20240809,172500,3889104300,30600,30600,30600,30600,0
|
|
20240809,172400,3889104300,30600,30600,30600,30600,0
|
|
20240809,172300,3889104300,30600,30600,30600,30600,0
|
|
20240809,172200,3889104300,30600,30600,30600,30600,0
|
|
20240809,172100,3889104300,30600,30600,30600,30600,3645
|
|
20240809,172000,3889104300,30600,30600,30600,30600,0
|
|
20240809,171900,3889104300,30600,30600,30600,30600,0
|
|
20240809,171800,3889104300,30600,30600,30600,30600,0
|
|
20240809,171700,3889104300,30600,30600,30600,30600,0
|
|
20240809,171600,3889104300,30600,30600,30600,30600,0
|
|
20240809,171500,3889104300,30600,30600,30600,30600,0
|
|
20240809,171400,3889104300,30600,30600,30600,30600,0
|
|
20240809,171300,3889104300,30600,30600,30600,30600,0
|
|
20240809,171200,3889104300,30600,30600,30600,30600,0
|
|
20240809,171100,3889104300,30600,30600,30600,30600,0
|
|
20240809,171000,3889104300,30600,30600,30600,30600,0
|
|
20240809,170900,3889104300,30600,30600,30600,30600,0
|
|
20240809,170800,3889104300,30600,30600,30600,30600,0
|
|
20240809,170700,3889104300,30600,30600,30600,30600,0
|
|
20240809,170600,3889104300,30600,30600,30600,30600,0
|
|
20240809,170500,3889104300,30600,30600,30600,30600,0
|
|
20240809,170400,3889104300,30600,30600,30600,30600,0
|
|
20240809,170300,3889104300,30600,30600,30600,30600,0
|
|
20240809,170200,3889104300,30600,30600,30600,30600,0
|
|
20240809,170100,3889104300,30600,30600,30600,30600,0
|
|
20240809,170000,3889104300,30600,30600,30600,30600,0
|
|
20240809,165900,3889104300,30600,30600,30600,30600,0
|
|
20240809,165800,3889104300,30600,30600,30600,30600,0
|
|
20240809,165700,3889104300,30600,30600,30600,30600,0
|
|
20240809,165600,3889104300,30600,30600,30600,30600,0
|
|
20240809,165500,3889104300,30600,30600,30600,30600,0
|
|
20240809,165400,3889104300,30600,30600,30600,30600,0
|
|
20240809,165300,3889104300,30600,30600,30600,30600,0
|
|
20240809,165200,3889104300,30600,30600,30600,30600,0
|
|
20240809,165100,3889104300,30600,30600,30600,30600,3645
|
|
20240809,165000,3889104300,30600,30600,30600,30600,0
|
|
20240809,164900,3889104300,30600,30600,30600,30600,0
|
|
20240809,164800,3889104300,30600,30600,30600,30600,0
|
|
20240809,164700,3889104300,30600,30600,30600,30600,0
|
|
20240809,164600,3889104300,30600,30600,30600,30600,0
|
|
20240809,164500,3889104300,30600,30600,30600,30600,0
|
|
20240809,164400,3889104300,30600,30600,30600,30600,0
|
|
20240809,164300,3889104300,30600,30600,30600,30600,0
|
|
20240809,164200,3889104300,30600,30600,30600,30600,0
|
|
20240809,164100,3889104300,30600,30600,30600,30600,0
|
|
20240809,164000,3889104300,30600,30600,30600,30600,0
|
|
20240809,163900,3889104300,30600,30600,30600,30600,0
|
|
20240809,163800,3889104300,30600,30600,30600,30600,0
|
|
20240809,163700,3889104300,30600,30600,30600,30600,0
|
|
20240809,163600,3889104300,30600,30600,30600,30600,0
|
|
20240809,163500,3889104300,30600,30600,30600,30600,0
|
|
20240809,163400,3889104300,30600,30600,30600,30600,0
|
|
20240809,163300,3889104300,30600,30600,30600,30600,0
|
|
20240809,163200,3889104300,30600,30600,30600,30600,0
|
|
20240809,163100,3889104300,30600,30600,30600,30600,0
|
|
20240809,163000,3889104300,30600,30600,30600,30600,0
|
|
20240809,162900,3889104300,30600,30600,30600,30600,0
|
|
20240809,162800,3889104300,30600,30600,30600,30600,0
|
|
20240809,162700,3889104300,30600,30600,30600,30600,0
|
|
20240809,162600,3889104300,30600,30600,30600,30600,0
|
|
20240809,162500,3889104300,30600,30600,30600,30600,0
|
|
20240809,162400,3889104300,30600,30600,30600,30600,0
|
|
20240809,162300,3889104300,30600,30600,30600,30600,0
|
|
20240809,162200,3889104300,30600,30600,30600,30600,0
|
|
20240809,162100,3889104300,30600,30600,30600,30600,3645
|
|
20240809,162000,3889104300,30600,30600,30600,30600,0
|
|
20240809,161900,3889104300,30600,30600,30600,30600,0
|
|
20240809,161800,3889104300,30600,30600,30600,30600,0
|
|
20240809,161700,3889104300,30600,30600,30600,30600,0
|
|
20240809,161600,3889104300,30600,30600,30600,30600,0
|
|
20240809,161500,3889104300,30600,30600,30600,30600,0
|
|
20240809,161400,3889104300,30600,30600,30600,30600,0
|
|
20240809,161300,3889104300,30600,30600,30600,30600,0
|
|
20240809,161200,3889104300,30600,30600,30600,30600,0
|
|
20240809,161100,3889104300,30600,30600,30600,30600,0
|
|
20240809,161000,3889104300,30600,30600,30600,30600,0
|
|
20240809,160900,3889104300,30600,30600,30600,30600,0
|
|
20240809,160800,3889104300,30600,30600,30600,30600,0
|
|
20240809,160700,3889104300,30600,30600,30600,30600,0
|
|
20240809,160600,3889104300,30600,30600,30600,30600,0
|
|
20240809,160500,3889104300,30600,30600,30600,30600,0
|
|
20240809,160400,3889104300,30600,30600,30600,30600,0
|
|
20240809,160300,3889104300,30600,30600,30600,30600,0
|
|
20240809,160200,3889104300,30600,30600,30600,30600,0
|
|
20240809,160100,3889104300,30600,30600,30600,30600,0
|
|
20240809,160000,3889104300,30600,30600,30600,30600,0
|
|
20240809,155900,3889104300,30600,30600,30600,30600,0
|
|
20240809,155800,3889104300,30600,30600,30600,30600,0
|
|
20240809,155700,3889104300,30600,30600,30600,30600,0
|
|
20240809,155600,3889104300,30600,30600,30600,30600,0
|
|
20240809,155500,3889104300,30600,30600,30600,30600,0
|
|
20240809,155400,3889104300,30600,30600,30600,30600,0
|
|
20240809,155300,3889104300,30600,30600,30600,30600,0
|
|
20240809,155200,3889104300,30600,30600,30600,30600,0
|
|
20240809,155100,3889104300,30600,30600,30600,30600,3645
|
|
20240809,155000,3889104300,30600,30600,30600,30600,0
|
|
20240809,154900,3889104300,30600,30600,30600,30600,0
|
|
20240809,154800,3889104300,30600,30600,30600,30600,0
|
|
20240809,154700,3889104300,30600,30600,30600,30600,0
|
|
20240809,154600,3889104300,30600,30600,30600,30600,0
|
|
20240809,154500,3889104300,30600,30600,30600,30600,0
|
|
20240809,154400,3889104300,30600,30600,30600,30600,0
|
|
20240809,154300,3889104300,30600,30600,30600,30600,0
|
|
20240809,154200,3889104300,30600,30600,30600,30600,0
|
|
20240809,154100,3889104300,30600,30600,30600,30600,0
|
|
20240809,154000,3889104300,30600,30600,30600,30600,0
|
|
20240809,153900,3889104300,30600,30600,30600,30600,0
|
|
20240809,153800,3889104300,30600,30600,30600,30600,0
|
|
20240809,153700,3889104300,30600,30600,30600,30600,0
|
|
20240809,153600,3889104300,30600,30600,30600,30600,0
|
|
20240809,153500,3889104300,30600,30600,30600,30600,0
|
|
20240809,153400,3889104300,30600,30600,30600,30600,0
|
|
20240809,153300,3889104300,30600,30600,30600,30600,0
|
|
20240809,153200,3889104300,30600,30600,30600,30600,0
|
|
20240809,153100,3889104300,30600,30600,30600,30600,0
|
|
20240809,153000,3889104300,30600,30600,30600,30600,3645
|
|
20240809,152900,3777567300,30600,30600,30600,30600,0
|
|
20240809,152800,3777567300,30600,30600,30600,30600,0
|
|
20240809,152700,3777567300,30600,30600,30600,30600,0
|
|
20240809,152600,3777567300,30600,30600,30600,30600,0
|
|
20240809,152500,3777567300,30600,30600,30600,30600,0
|
|
20240809,152400,3777567300,30600,30600,30600,30600,0
|
|
20240809,152300,3777567300,30600,30600,30600,30600,0
|
|
20240809,152200,3777567300,30600,30600,30600,30600,0
|
|
20240809,152100,3777567300,30600,30600,30600,30600,0
|
|
20240809,152000,3777567300,30600,30600,30600,30600,0
|
|
20240809,151900,3777567300,30600,30700,30700,30600,232
|
|
20240809,151800,3770456800,30700,30750,30750,30600,210
|
|
20240809,151700,3764006650,30700,30700,30750,30700,638
|
|
20240809,151600,3744400800,30700,30650,30800,30600,514
|
|
20240809,151500,3728614450,30800,30800,30800,30700,396
|
|
20240809,151400,3716428900,30800,30750,30800,30650,343
|
|
20240809,151300,3705880850,30750,30700,30750,30650,887
|
|
20240809,151200,3678645350,30700,30700,30700,30650,321
|
|
20240809,151100,3668792250,30700,30650,30700,30650,80
|
|
20240809,151000,3666338250,30650,30700,30700,30600,233
|
|
20240809,150900,3659194500,30700,30700,30700,30650,149
|
|
20240809,150800,3654620600,30700,30650,30700,30600,287
|
|
20240809,150700,3645824050,30650,30650,30650,30600,98
|
|
20240809,150600,3642820500,30650,30650,30650,30600,129
|
|
20240809,150500,3638866850,30650,30650,30650,30600,81
|
|
20240809,150400,3636384350,30650,30700,30700,30650,93
|
|
20240809,150300,3633531250,30650,30700,30700,30650,144
|
|
20240809,150200,3629111600,30650,30650,30700,30650,140
|
|
20240809,150100,3624817200,30650,30700,30700,30650,111
|
|
20240809,150000,3621413100,30650,30650,30700,30650,170
|
|
20240809,145900,3616194500,30650,30700,30700,30650,110
|
|
20240809,145800,3612818350,30700,30700,30700,30650,76
|
|
20240809,145700,3610485300,30700,30700,30700,30650,188
|
|
20240809,145600,3604713900,30700,30700,30700,30650,113
|
|
20240809,145500,3601244950,30700,30700,30700,30650,102
|
|
20240809,145400,3598114750,30700,30700,30700,30600,216
|
|
20240809,145300,3591490100,30650,30650,30700,30600,98
|
|
20240809,145200,3588485950,30650,30700,30700,30600,111
|
|
20240809,145100,3585082100,30700,30700,30700,30600,145
|
|
20240809,145000,3580636950,30650,30700,30700,30600,72
|
|
20240809,144900,3578428500,30650,30650,30700,30600,234
|
|
20240809,144800,3571246100,30700,30650,30700,30600,106
|
|
20240809,144700,3567996100,30650,30750,30750,30600,103
|
|
20240809,144600,3564838300,30750,30700,30750,30650,197
|
|
20240809,144500,3558789650,30650,30650,30700,30600,207
|
|
20240809,144400,3552441400,30700,30700,30700,30650,84
|
|
20240809,144300,3549862800,30700,30650,30700,30600,124
|
|
20240809,144200,3546057300,30650,30600,30700,30600,231
|
|
20240809,144100,3538979100,30650,30600,30650,30600,55
|
|
20240809,144000,3537295100,30600,30650,30700,30600,481
|
|
20240809,143900,3522573400,30700,30650,30700,30650,129
|
|
20240809,143800,3518616950,30650,30700,30700,30600,136
|
|
20240809,143700,3514447750,30650,30650,30700,30600,134
|
|
20240809,143600,3510340800,30650,30650,30650,30600,90
|
|
20240809,143500,3507582500,30650,30650,30700,30600,145
|
|
20240809,143400,3503137550,30650,30650,30700,30600,98
|
|
20240809,143300,3500133950,30650,30700,30700,30600,93
|
|
20240809,143200,3497283450,30700,30650,30700,30600,186
|
|
20240809,143100,3491578800,30600,30650,30700,30600,211
|
|
20240809,143000,3485110800,30650,30600,30650,30600,224
|
|
20240809,142900,3478245600,30600,30600,30650,30550,267
|
|
20240809,142800,3470068500,30600,30600,30700,30600,268
|
|
20240809,142700,3461855100,30600,30650,30650,30600,193
|
|
20240809,142600,3455942900,30600,30700,30700,30600,96
|
|
20240809,142500,3452999800,30600,30650,30700,30600,211
|
|
20240809,142400,3446534750,30650,30650,30650,30600,233
|
|
20240809,142300,3439393350,30650,30650,30650,30600,163
|
|
20240809,142200,3434401000,30650,30650,30650,30600,145
|
|
20240809,142100,3429957950,30650,30650,30650,30600,159
|
|
20240809,142000,3425085600,30650,30600,30650,30600,140
|
|
20240809,141900,3420800200,30600,30600,30650,30550,112
|
|
20240809,141800,3417374400,30600,30600,30650,30600,101
|
|
20240809,141700,3414282400,30600,30600,30650,30550,182
|
|
20240809,141600,3408710700,30600,30550,30600,30550,181
|
|
20240809,141500,3403172550,30500,30600,30600,30500,82
|
|
20240809,141400,3400665550,30600,30600,30650,30550,186
|
|
20240809,141300,3394974800,30600,30600,30600,30550,143
|
|
20240809,141200,3390599100,30600,30550,30600,30550,199
|
|
20240809,141100,3384517350,30600,30600,30650,30600,104
|
|
20240809,141000,3381333900,30600,30600,30650,30550,164
|
|
20240809,140900,3376315950,30600,30600,30600,30600,69
|
|
20240809,140800,3374204550,30600,30600,30650,30500,202
|
|
20240809,140700,3368024100,30600,30600,30600,30600,140
|
|
20240809,140600,3363740100,30600,30600,30650,30550,106
|
|
20240809,140500,3360497450,30600,30600,30600,30500,162
|
|
20240809,140400,3355547450,30550,30600,30600,30550,79
|
|
20240809,140300,3353133000,30600,30600,30600,30550,132
|
|
20240809,140200,3349094300,30600,30550,30650,30550,137
|
|
20240809,140100,3344902050,30600,30550,30600,30500,85
|
|
20240809,140000,3342302100,30550,30600,30600,30500,171
|
|
20240809,135900,3337077400,30500,30550,30550,30500,129
|
|
20240809,135800,3333136700,30550,30550,30600,30500,134
|
|
20240809,135700,3329043500,30550,30600,30600,30500,99
|
|
20240809,135600,3326018400,30600,30600,30650,30600,231
|
|
20240809,135500,3318946050,30600,30550,30600,30500,124
|
|
20240809,135400,3315156350,30600,30550,30600,30550,130
|
|
20240809,135300,3311180500,30550,30550,30600,30500,184
|
|
20240809,135200,3305559400,30550,30550,30550,30550,64
|
|
20240809,135100,3303604200,30550,30600,30600,30550,189
|
|
20240809,135000,3297823700,30600,30550,30600,30550,63
|
|
20240809,134900,3295898100,30550,30550,30600,30500,136
|
|
20240809,134800,3291744200,30550,30550,30600,30500,184
|
|
20240809,134700,3286124250,30550,30550,30550,30500,208
|
|
20240809,134600,3279775800,30550,30550,30550,30500,167
|
|
20240809,134500,3274676500,30500,30500,30550,30500,147
|
|
20240809,134400,3270187800,30550,30550,30550,30500,153
|
|
20240809,134300,3265515050,30550,30550,30550,30500,55
|
|
20240809,134200,3263835750,30550,30550,30550,30550,149
|
|
20240809,134100,3259283800,30500,30600,30600,30500,149
|
|
20240809,134000,3254737400,30600,30600,30600,30500,2622
|
|
20240809,133900,3174749100,30600,30600,30600,30550,182
|
|
20240809,133800,3169180850,30600,30600,30600,30550,59
|
|
20240809,133700,3167377600,30600,30600,30650,30600,200
|
|
20240809,133600,3161257500,30600,30550,30600,30550,350
|
|
20240809,133500,3150562300,30550,30500,30550,30500,356
|
|
20240809,133400,3139689850,30550,30550,30550,30500,150
|
|
20240809,133300,3135110650,30500,30550,30550,30500,155
|
|
20240809,133200,3130378450,30500,30550,30550,30500,140
|
|
20240809,133100,3126105150,30550,30550,30550,30500,108
|
|
20240809,133000,3122806950,30550,30500,30550,30500,119
|
|
20240809,132900,3119172700,30550,30550,30550,30500,28
|
|
20240809,132800,3118317500,30500,30550,30600,30500,1556
|
|
20240809,132700,3070778100,30600,30600,30600,30550,71
|
|
20240809,132600,3068605700,30600,30600,30650,30550,711
|
|
20240809,132500,3046857900,30600,30600,30600,30550,76
|
|
20240809,132400,3044532500,30600,30600,30600,30550,55
|
|
20240809,132300,3042849750,30600,30650,30650,30600,488
|
|
20240809,132200,3027912200,30650,30650,30650,30600,64
|
|
20240809,132100,3025950800,30650,30650,30650,30600,59
|
|
20240809,132000,3024143900,30650,30650,30650,30600,155
|
|
20240809,131900,3019394650,30650,30650,30650,30600,100
|
|
20240809,131800,3016330800,30650,30600,30650,30600,62
|
|
20240809,131700,3014431950,30650,30700,30700,30600,44
|
|
20240809,131600,3013084500,30650,30650,30650,30600,104
|
|
20240809,131500,3009897100,30650,30700,30700,30600,20
|
|
20240809,131400,3009284250,30700,30650,30700,30600,242
|
|
20240809,131300,3001864150,30650,30600,30650,30600,74
|
|
20240809,131200,2999597850,30650,30600,30650,30600,26
|
|
20240809,131100,2998801550,30600,30600,30650,30600,91
|
|
20240809,131000,2996014850,30650,30650,30650,30600,84
|
|
20240809,130900,2993440600,30650,30600,30650,30600,338
|
|
20240809,130800,2983097100,30650,30600,30650,30600,57
|
|
20240809,130700,2981351250,30600,30650,30650,30600,82
|
|
20240809,130600,2978839300,30600,30650,30650,30550,33
|
|
20240809,130500,2977829200,30650,30600,30650,30550,250
|
|
20240809,130400,2970169000,30600,30650,30650,30550,89
|
|
20240809,130300,2967446150,30600,30600,30600,30550,71
|
|
20240809,130200,2965273750,30550,30600,30600,30550,174
|
|
20240809,130100,2959956050,30600,30600,30600,30550,113
|
|
20240809,130000,2956499750,30600,30600,30600,30550,106
|
|
20240809,125900,2953256350,30600,30600,30600,30550,661
|
|
20240809,125800,2933033250,30600,30600,30600,30550,1376
|
|
20240809,125700,2890929850,30600,30650,30650,30600,54
|
|
20240809,125600,2889276100,30650,30650,30650,30600,88
|
|
20240809,125500,2886580100,30600,30650,30650,30600,77
|
|
20240809,125400,2884221150,30600,30600,30650,30600,109
|
|
20240809,125300,2880883900,30650,30700,30700,30600,90
|
|
20240809,125200,2878126850,30650,30650,30700,30650,75
|
|
20240809,125100,2875827600,30650,30650,30650,30600,69
|
|
20240809,125000,2873713900,30700,30600,30700,30600,76
|
|
20240809,124900,2871383700,30650,30650,30700,30600,200
|
|
20240809,124800,2865254400,30650,30650,30650,30600,54
|
|
20240809,124700,2863599500,30650,30700,30700,30600,1076
|
|
20240809,124600,2830627150,30700,30700,30700,30650,31
|
|
20240809,124500,2829675700,30700,30700,30700,30650,68
|
|
20240809,124400,2827589250,30700,30700,30700,30650,106
|
|
20240809,124300,2824336450,30700,30700,30700,30650,176
|
|
20240809,124200,2818934450,30700,30750,30750,30650,315
|
|
20240809,124100,2809263100,30750,30750,30750,30700,107
|
|
20240809,124000,2805973100,30700,30750,30750,30700,63
|
|
20240809,123900,2804037200,30700,30750,30800,30700,136
|
|
20240809,123800,2799859000,30700,30700,30750,30700,148
|
|
20240809,123700,2795309200,30700,30750,30750,30700,53
|
|
20240809,123600,2793680900,30750,30700,30750,30700,151
|
|
20240809,123500,2789042100,30750,30700,30750,30700,39
|
|
20240809,123400,2787843050,30750,30700,30750,30700,71
|
|
20240809,123300,2785662100,30750,30700,30750,30700,28
|
|
20240809,123200,2784801350,30750,30650,30750,30650,192
|
|
20240809,123100,2778908150,30700,30700,30700,30650,89
|
|
20240809,123000,2776176050,30700,30700,30700,30650,981
|
|
20240809,122900,2746107150,30700,30700,30700,30650,1401
|
|
20240809,122800,2703096650,30750,30750,30750,30700,69
|
|
20240809,122700,2700976100,30750,30750,30750,30700,304
|
|
20240809,122600,2691629500,30750,30800,30800,30750,43
|
|
20240809,122500,2690306250,30800,30800,30800,30750,59
|
|
20240809,122400,2688489300,30750,30800,30800,30750,83
|
|
20240809,122300,2685935300,30750,30800,30800,30750,17
|
|
20240809,122200,2685412400,30750,30800,30800,30750,256
|
|
20240809,122100,2677528800,30750,30700,30750,30700,113
|
|
20240809,122000,2674055000,30700,30750,30750,30700,290
|
|
20240809,121900,2665138900,30700,30750,30750,30700,218
|
|
20240809,121800,2658436600,30700,30700,30750,30700,144
|
|
20240809,121700,2654009200,30750,30700,30750,30700,84
|
|
20240809,121600,2651429600,30750,30700,30750,30700,386
|
|
20240809,121500,2639575450,30750,30750,30750,30700,88
|
|
20240809,121400,2636870600,30750,30750,30750,30700,44
|
|
20240809,121300,2635517800,30700,30700,30700,30700,541
|
|
20240809,121200,2618909100,30750,30750,30750,30700,111
|
|
20240809,121100,2615496100,30700,30750,30750,30700,155
|
|
20240809,121000,2610734400,30700,30750,30750,30700,50
|
|
20240809,120900,2609198450,30800,30750,30800,30700,102
|
|
20240809,120800,2606061100,30750,30750,30800,30700,145
|
|
20240809,120700,2601601650,30750,30750,30750,30700,703
|
|
20240809,120600,2579985550,30800,30750,30800,30750,67
|
|
20240809,120500,2577923150,30800,30800,30800,30750,129
|
|
20240809,120400,2573950150,30800,30750,30800,30750,63
|
|
20240809,120300,2572010900,30800,30800,30800,30750,567
|
|
20240809,120200,2554548750,30750,30750,30800,30750,125
|
|
20240809,120100,2550699900,30800,30800,30800,30750,255
|
|
20240809,120000,2542847200,30750,30800,30800,30750,88
|
|
20240809,115900,2540139300,30800,30750,30800,30750,69
|
|
20240809,115800,2538014400,30800,30750,30800,30750,59
|
|
20240809,115700,2536198400,30800,30750,30800,30750,54
|
|
20240809,115600,2534536800,30800,30750,30800,30750,113
|
|
20240809,115500,2531059700,30800,30800,30800,30800,47
|
|
20240809,115400,2529612100,30800,30800,30800,30750,153
|
|
20240809,115300,2524900700,30800,30800,30800,30750,49
|
|
20240809,115200,2523392650,30750,30800,30800,30750,162
|
|
20240809,115100,2518409000,30800,30750,30800,30750,119
|
|
20240809,115000,2514744600,30750,30750,30800,30700,90
|
|
20240809,114900,2511976200,30800,30800,30800,30750,78
|
|
20240809,114800,2509574700,30800,30750,30800,30750,103
|
|
20240809,114700,2506403150,30800,30750,30800,30750,763
|
|
20240809,114600,2482938550,30750,30800,30800,30750,109
|
|
20240809,114500,2479582600,30800,30800,30850,30750,749
|
|
20240809,114400,2456513200,30900,30850,30900,30850,63
|
|
20240809,114300,2454569550,30850,30850,30850,30800,134
|
|
20240809,114200,2450437750,30850,30850,30900,30800,85
|
|
20240809,114100,2447815450,30850,30850,30900,30850,35
|
|
20240809,114000,2446735650,30850,30850,30900,30850,239
|
|
20240809,113900,2439357550,30900,30900,30900,30850,53
|
|
20240809,113800,2437720800,30850,30900,30900,30850,36
|
|
20240809,113700,2436608450,30900,30850,30900,30850,293
|
|
20240809,113600,2427564000,30850,30800,30850,30800,62
|
|
20240809,113500,2425652450,30800,30900,30900,30800,84
|
|
20240809,113400,2423059600,30900,30850,30900,30850,215
|
|
20240809,113300,2416423600,30850,30900,30900,30850,52
|
|
20240809,113200,2414818000,30900,30900,30900,30850,109
|
|
20240809,113100,2411450850,30900,30900,30900,30850,27
|
|
20240809,113000,2410616600,30900,30800,30900,30800,150
|
|
20240809,112900,2405989600,30850,30850,30850,30850,100
|
|
20240809,112800,2402904600,30850,30850,30850,30800,55
|
|
20240809,112700,2401208800,30850,30850,30850,30800,25
|
|
20240809,112600,2400437600,30850,30850,30900,30800,447
|
|
20240809,112500,2386649650,30850,30800,30850,30800,36
|
|
20240809,112400,2385539100,30800,30750,30850,30750,130
|
|
20240809,112300,2381536200,30750,30850,30850,30750,79
|
|
20240809,112200,2379101850,30850,30850,30850,30800,81
|
|
20240809,112100,2376604450,30850,30800,30850,30800,127
|
|
20240809,112000,2372692650,30750,30700,30800,30700,444
|
|
20240809,111900,2359028550,30700,30700,30750,30700,123
|
|
20240809,111800,2355248000,30700,30750,30750,30700,83
|
|
20240809,111700,2352696700,30750,30750,30750,30750,51
|
|
20240809,111600,2351128450,30800,30800,30800,30750,457
|
|
20240809,111500,2337055200,30800,30750,30800,30700,427
|
|
20240809,111400,2323944650,30800,30800,30800,30750,83
|
|
20240809,111300,2321389250,30750,30750,30750,30700,294
|
|
20240809,111200,2312350900,30750,30750,30800,30750,546
|
|
20240809,111100,2295559550,30800,30800,30850,30750,170
|
|
20240809,111000,2290326700,30750,30850,30850,30750,1480
|
|
20240809,110900,2244774850,30850,30850,30850,30800,90
|
|
20240809,110800,2242001450,30850,30850,30850,30800,68
|
|
20240809,110700,2239903700,30850,30850,30850,30800,319
|
|
20240809,110600,2230063450,30800,30850,30850,30800,56
|
|
20240809,110500,2228337050,30850,30850,30850,30800,70
|
|
20240809,110400,2226178500,30850,30800,30850,30800,75
|
|
20240809,110300,2223867800,30800,30800,30850,30800,78
|
|
20240809,110200,2221463600,30850,30900,30900,30800,79
|
|
20240809,110100,2219024950,30900,30850,30900,30850,277
|
|
20240809,110000,2210476150,30850,30950,30950,30850,77
|
|
20240809,105900,2208096150,30900,31000,31000,30900,95
|
|
20240809,105800,2205155450,31000,31000,31000,30950,32
|
|
20240809,105700,2204164400,31000,30950,31000,30950,49
|
|
20240809,105600,2202645700,31000,30950,31000,30950,154
|
|
20240809,105500,2197877000,30950,30900,31000,30900,33
|
|
20240809,105400,2196855200,30950,30950,30950,30900,130
|
|
20240809,105300,2192832600,30950,31000,31000,30900,62
|
|
20240809,105200,2190913700,30950,31000,31000,30900,4918
|
|
20240809,105100,2038905700,31000,31000,31050,31000,140
|
|
20240809,105000,2034562000,31000,31050,31050,31000,252
|
|
20240809,104900,2026746450,31000,31000,31050,31000,48
|
|
20240809,104800,2025257950,31050,31050,31050,31000,160
|
|
20240809,104700,2020290900,31050,31000,31050,31000,33
|
|
20240809,104600,2019267200,31000,31050,31050,31000,120
|
|
20240809,104500,2015543200,31100,31050,31100,31000,114
|
|
20240809,104400,2012001450,31050,31100,31100,31050,66
|
|
20240809,104300,2009951350,31100,31100,31150,31100,1039
|
|
20240809,104200,1977638350,31100,30950,31150,30950,1996
|
|
20240809,104100,1915651800,30950,31000,31000,30900,563
|
|
20240809,104000,1898200200,31000,31000,31100,31000,2988
|
|
20240809,103900,1805565900,31000,31050,31050,30900,3138
|
|
20240809,103800,1708321100,31000,31000,31050,31000,91
|
|
20240809,103700,1705498850,31050,31000,31100,31000,1565
|
|
20240809,103600,1656940950,31000,30800,31000,30800,2061
|
|
20240809,103500,1593244350,30850,30800,30850,30800,79
|
|
20240809,103400,1590810100,30850,30850,30850,30800,144
|
|
20240809,103300,1586367750,30850,30800,30900,30800,1459
|
|
20240809,103200,1541389250,30750,30750,30750,30750,48
|
|
20240809,103100,1539913250,30800,30800,30850,30800,489
|
|
20240809,103000,1524851600,30800,30850,30850,30750,151
|
|
20240809,102900,1520196450,30850,30800,30850,30750,2544
|
|
20240809,102800,1441967350,30800,30700,30800,30700,1362
|
|
20240809,102700,1400084100,30700,30700,30700,30700,177
|
|
20240809,102600,1394650200,30700,30700,30700,30700,46
|
|
20240809,102500,1393238000,30700,30750,30750,30700,70
|
|
20240809,102400,1391088950,30700,30800,30800,30700,686
|
|
20240809,102300,1369981500,30850,30850,30850,30800,29
|
|
20240809,102200,1369088200,30800,30800,30800,30800,52
|
|
20240809,102100,1367486600,30800,30850,30850,30800,135
|
|
20240809,102000,1363327900,30850,30800,30850,30800,25
|
|
20240809,101900,1362557300,30800,30800,30850,30800,1077
|
|
20240809,101800,1329383150,30850,30750,30850,30750,650
|
|
20240809,101700,1309391650,30750,30750,30750,30700,49
|
|
20240809,101600,1307885400,30750,30700,30750,30700,42
|
|
20240809,101500,1306594000,30750,30750,30750,30750,29
|
|
20240809,101400,1305702250,30750,30800,30850,30750,87
|
|
20240809,101300,1303022600,30750,30750,30750,30750,314
|
|
20240809,101200,1293367100,30750,30750,30750,30750,90
|
|
20240809,101100,1290599600,30800,30850,30850,30750,715
|
|
20240809,101000,1268578400,30850,30850,30900,30800,217
|
|
20240809,100900,1261883950,30900,30850,30900,30850,56
|
|
20240809,100800,1260155900,30850,30850,30850,30850,47
|
|
20240809,100700,1258705950,30850,30900,30900,30850,38
|
|
20240809,100600,1257531800,30850,30800,30850,30800,593
|
|
20240809,100500,1239260650,30800,30750,30800,30700,380
|
|
20240809,100400,1227575500,30750,30750,30750,30700,24
|
|
20240809,100300,1226838550,30700,30700,30750,30700,62
|
|
20240809,100200,1224934250,30750,30750,30750,30700,36
|
|
20240809,100100,1223828400,30750,30750,30750,30750,10
|
|
20240809,100000,1223520900,30750,30700,30750,30700,143
|
|
20240809,095900,1219128750,30750,30750,30750,30750,1
|
|
20240809,095800,1219098000,30700,30750,30750,30700,107
|
|
20240809,095700,1215808950,30750,30750,30750,30750,24
|
|
20240809,095600,1215070950,30750,30700,30750,30700,99
|
|
20240809,095500,1212027100,30700,30750,30750,30700,259
|
|
20240809,095400,1204065950,30700,30750,30750,30700,110
|
|
20240809,095300,1200688400,30750,30750,30750,30750,1
|
|
20240809,095200,1200657650,30750,30750,30750,30700,117
|
|
20240809,095100,1197061450,30750,30750,30750,30750,10
|
|
20240809,095000,1196753950,30700,30750,30750,30700,99
|
|
20240809,094900,1193712550,30750,30750,30750,30750,106
|
|
20240809,094800,1190453050,30800,30750,30800,30750,240
|
|
20240809,094700,1183071050,30700,30800,30800,30700,11
|
|
20240809,094600,1182732800,30750,30750,30750,30750,101
|
|
20240809,094500,1179627050,30750,30650,30750,30600,634
|
|
20240809,094400,1160192050,30650,30700,30700,30650,627
|
|
20240809,094300,1140974250,30700,30650,30700,30650,83
|
|
20240809,094200,1138429850,30650,30650,30650,30650,80
|
|
20240809,094100,1135977850,30700,30750,30750,30600,394
|
|
20240809,094000,1123899100,30700,30800,30800,30700,75
|
|
20240809,093900,1121592000,30800,30850,30900,30800,899
|
|
20240809,093800,1093892700,30850,30750,30850,30750,655
|
|
20240809,093700,1073720100,30750,30700,30800,30700,488
|
|
20240809,093600,1058722350,30750,30650,30750,30650,1499
|
|
20240809,093500,1012718300,30650,30600,30650,30600,317
|
|
20240809,093400,1003008700,30600,30650,30650,30600,752
|
|
20240809,093300,979979250,30650,30650,30700,30650,393
|
|
20240809,093200,967933450,30650,30650,30700,30650,2247
|
|
20240809,093100,899057750,30650,30750,30750,30650,725
|
|
20240809,093000,876801350,30700,30700,30700,30700,0
|
|
20240809,092900,876801350,30700,30750,30800,30700,48
|
|
20240809,092800,875325650,30750,30700,30750,30650,427
|
|
20240809,092700,862216750,30650,30650,30700,30650,144
|
|
20240809,092600,857803100,30650,30700,30700,30650,2039
|
|
20240809,092500,795230300,30750,30800,30800,30750,62
|
|
20240809,092400,793323100,30750,30750,30750,30700,360
|
|
20240809,092300,782255100,30750,30750,30800,30700,126
|
|
20240809,092200,778381050,30750,30800,30800,30700,1043
|
|
20240809,092100,746309750,30800,30800,30800,30750,565
|
|
20240809,092000,728907800,30750,30800,30800,30750,219
|
|
20240809,091900,722165000,30800,30800,30850,30750,456
|
|
20240809,091800,708119600,30800,30800,30850,30750,2973
|
|
20240809,091700,616573150,30850,30850,30900,30800,673
|
|
20240809,091600,595816050,30850,30950,30950,30850,2131
|
|
20240809,091500,530046600,30950,31050,31050,30950,810
|
|
20240809,091400,504936450,31050,31050,31100,31050,265
|
|
20240809,091300,496703300,31050,30950,31050,30950,388
|
|
20240809,091200,484670200,30900,30850,30900,30850,193
|
|
20240809,091100,478707500,30900,30900,30950,30900,693
|
|
20240809,091000,457292300,30950,31050,31100,30950,443
|
|
20240809,090900,443539550,31050,31000,31100,31000,824
|
|
20240809,090800,417973450,31000,30950,31100,30850,1674
|
|
20240809,090700,366142000,30950,31000,31000,30950,211
|
|
20240809,090600,359611500,30950,31050,31050,30950,107
|
|
20240809,090500,356292600,31050,30650,31050,30650,661
|
|
20240809,090400,335987650,30700,30700,31150,30700,618
|
|
20240809,090300,316964250,30700,30600,30700,30600,578
|
|
20240809,090200,299273600,30600,30700,30700,30600,1971
|
|
20240809,090100,238887700,30750,30900,30900,30650,3573
|
|
20240809,090000,128857600,30950,31000,31200,30900,4152
|