739 lines
39 KiB
CSV
739 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,211600,5355923450,33000,33000,33000,33000,33380
|
|
20240830,211500,5355923450,33000,33000,33000,33000,0
|
|
20240830,211400,5355923450,33000,33000,33000,33000,0
|
|
20240830,211300,5355923450,33000,33000,33000,33000,0
|
|
20240830,211200,5355923450,33000,33000,33000,33000,0
|
|
20240830,211100,5355923450,33000,33000,33000,33000,0
|
|
20240830,211000,5355923450,33000,33000,33000,33000,0
|
|
20240830,210900,5355923450,33000,33000,33000,33000,0
|
|
20240830,210800,5355923450,33000,33000,33000,33000,0
|
|
20240830,210700,5355923450,33000,33000,33000,33000,0
|
|
20240830,210600,5355923450,33000,33000,33000,33000,0
|
|
20240830,210500,5355923450,33000,33000,33000,33000,0
|
|
20240830,210400,5355923450,33000,33000,33000,33000,0
|
|
20240830,210300,5355923450,33000,33000,33000,33000,0
|
|
20240830,210200,5355923450,33000,33000,33000,33000,0
|
|
20240830,210100,5355923450,33000,33000,33000,33000,0
|
|
20240830,210000,5355923450,33000,33000,33000,33000,0
|
|
20240830,205900,5355923450,33000,33000,33000,33000,0
|
|
20240830,205800,5355923450,33000,33000,33000,33000,0
|
|
20240830,205700,5355923450,33000,33000,33000,33000,0
|
|
20240830,205600,5355923450,33000,33000,33000,33000,0
|
|
20240830,205500,5355923450,33000,33000,33000,33000,0
|
|
20240830,205400,5355923450,33000,33000,33000,33000,0
|
|
20240830,205300,5355923450,33000,33000,33000,33000,0
|
|
20240830,205200,5355923450,33000,33000,33000,33000,0
|
|
20240830,205100,5355923450,33000,33000,33000,33000,0
|
|
20240830,205000,5355923450,33000,33000,33000,33000,0
|
|
20240830,204900,5355923450,33000,33000,33000,33000,0
|
|
20240830,204800,5355923450,33000,33000,33000,33000,0
|
|
20240830,204700,5355923450,33000,33000,33000,33000,0
|
|
20240830,204600,5355923450,33000,33000,33000,33000,33380
|
|
20240830,204500,5355923450,33000,33000,33000,33000,0
|
|
20240830,204400,5355923450,33000,33000,33000,33000,0
|
|
20240830,204300,5355923450,33000,33000,33000,33000,0
|
|
20240830,204200,5355923450,33000,33000,33000,33000,0
|
|
20240830,204100,5355923450,33000,33000,33000,33000,0
|
|
20240830,204000,5355923450,33000,33000,33000,33000,0
|
|
20240830,203900,5355923450,33000,33000,33000,33000,0
|
|
20240830,203800,5355923450,33000,33000,33000,33000,0
|
|
20240830,203700,5355923450,33000,33000,33000,33000,0
|
|
20240830,203600,5355923450,33000,33000,33000,33000,0
|
|
20240830,203500,5355923450,33000,33000,33000,33000,0
|
|
20240830,203400,5355923450,33000,33000,33000,33000,0
|
|
20240830,203300,5355923450,33000,33000,33000,33000,0
|
|
20240830,203200,5355923450,33000,33000,33000,33000,0
|
|
20240830,203100,5355923450,33000,33000,33000,33000,0
|
|
20240830,203000,5355923450,33000,33000,33000,33000,0
|
|
20240830,202900,5355923450,33000,33000,33000,33000,0
|
|
20240830,202800,5355923450,33000,33000,33000,33000,0
|
|
20240830,202700,5355923450,33000,33000,33000,33000,0
|
|
20240830,202600,5355923450,33000,33000,33000,33000,0
|
|
20240830,202500,5355923450,33000,33000,33000,33000,0
|
|
20240830,202400,5355923450,33000,33000,33000,33000,0
|
|
20240830,202300,5355923450,33000,33000,33000,33000,0
|
|
20240830,202200,5355923450,33000,33000,33000,33000,0
|
|
20240830,202100,5355923450,33000,33000,33000,33000,0
|
|
20240830,202000,5355923450,33000,33000,33000,33000,0
|
|
20240830,201900,5355923450,33000,33000,33000,33000,0
|
|
20240830,201800,5355923450,33000,33000,33000,33000,0
|
|
20240830,201700,5355923450,33000,33000,33000,33000,0
|
|
20240830,201600,5355923450,33000,33000,33000,33000,33380
|
|
20240830,201500,5355923450,33000,33000,33000,33000,0
|
|
20240830,201400,5355923450,33000,33000,33000,33000,0
|
|
20240830,201300,5355923450,33000,33000,33000,33000,0
|
|
20240830,201200,5355923450,33000,33000,33000,33000,0
|
|
20240830,201100,5355923450,33000,33000,33000,33000,0
|
|
20240830,201000,5355923450,33000,33000,33000,33000,0
|
|
20240830,200900,5355923450,33000,33000,33000,33000,0
|
|
20240830,200800,5355923450,33000,33000,33000,33000,0
|
|
20240830,200700,5355923450,33000,33000,33000,33000,0
|
|
20240830,200600,5355923450,33000,33000,33000,33000,0
|
|
20240830,200500,5355923450,33000,33000,33000,33000,0
|
|
20240830,200400,5355923450,33000,33000,33000,33000,0
|
|
20240830,200300,5355923450,33000,33000,33000,33000,0
|
|
20240830,200200,5355923450,33000,33000,33000,33000,0
|
|
20240830,200100,5355923450,33000,33000,33000,33000,0
|
|
20240830,200000,5355923450,33000,33000,33000,33000,0
|
|
20240830,195900,5355923450,33000,33000,33000,33000,0
|
|
20240830,195800,5355923450,33000,33000,33000,33000,0
|
|
20240830,195700,5355923450,33000,33000,33000,33000,0
|
|
20240830,195600,5355923450,33000,33000,33000,33000,0
|
|
20240830,195500,5355923450,33000,33000,33000,33000,0
|
|
20240830,195400,5355923450,33000,33000,33000,33000,0
|
|
20240830,195300,5355923450,33000,33000,33000,33000,0
|
|
20240830,195200,5355923450,33000,33000,33000,33000,0
|
|
20240830,195100,5355923450,33000,33000,33000,33000,0
|
|
20240830,195000,5355923450,33000,33000,33000,33000,0
|
|
20240830,194900,5355923450,33000,33000,33000,33000,0
|
|
20240830,194800,5355923450,33000,33000,33000,33000,0
|
|
20240830,194700,5355923450,33000,33000,33000,33000,0
|
|
20240830,194600,5355923450,33000,33000,33000,33000,33380
|
|
20240830,194500,5355923450,33000,33000,33000,33000,0
|
|
20240830,194400,5355923450,33000,33000,33000,33000,0
|
|
20240830,194300,5355923450,33000,33000,33000,33000,0
|
|
20240830,194200,5355923450,33000,33000,33000,33000,0
|
|
20240830,194100,5355923450,33000,33000,33000,33000,0
|
|
20240830,194000,5355923450,33000,33000,33000,33000,0
|
|
20240830,193900,5355923450,33000,33000,33000,33000,0
|
|
20240830,193800,5355923450,33000,33000,33000,33000,0
|
|
20240830,193700,5355923450,33000,33000,33000,33000,0
|
|
20240830,193600,5355923450,33000,33000,33000,33000,0
|
|
20240830,193500,5355923450,33000,33000,33000,33000,0
|
|
20240830,193400,5355923450,33000,33000,33000,33000,0
|
|
20240830,193300,5355923450,33000,33000,33000,33000,0
|
|
20240830,193200,5355923450,33000,33000,33000,33000,0
|
|
20240830,193100,5355923450,33000,33000,33000,33000,0
|
|
20240830,193000,5355923450,33000,33000,33000,33000,0
|
|
20240830,192900,5355923450,33000,33000,33000,33000,0
|
|
20240830,192800,5355923450,33000,33000,33000,33000,0
|
|
20240830,192700,5355923450,33000,33000,33000,33000,0
|
|
20240830,192600,5355923450,33000,33000,33000,33000,0
|
|
20240830,192500,5355923450,33000,33000,33000,33000,0
|
|
20240830,192400,5355923450,33000,33000,33000,33000,0
|
|
20240830,192300,5355923450,33000,33000,33000,33000,0
|
|
20240830,192200,5355923450,33000,33000,33000,33000,0
|
|
20240830,192100,5355923450,33000,33000,33000,33000,0
|
|
20240830,192000,5355923450,33000,33000,33000,33000,0
|
|
20240830,191900,5355923450,33000,33000,33000,33000,0
|
|
20240830,191800,5355923450,33000,33000,33000,33000,0
|
|
20240830,191700,5355923450,33000,33000,33000,33000,0
|
|
20240830,191600,5355923450,33000,33000,33000,33000,33380
|
|
20240830,191500,5355923450,33000,33000,33000,33000,0
|
|
20240830,191400,5355923450,33000,33000,33000,33000,0
|
|
20240830,191300,5355923450,33000,33000,33000,33000,0
|
|
20240830,191200,5355923450,33000,33000,33000,33000,0
|
|
20240830,191100,5355923450,33000,33000,33000,33000,0
|
|
20240830,191000,5355923450,33000,33000,33000,33000,0
|
|
20240830,190900,5355923450,33000,33000,33000,33000,0
|
|
20240830,190800,5355923450,33000,33000,33000,33000,0
|
|
20240830,190700,5355923450,33000,33000,33000,33000,0
|
|
20240830,190600,5355923450,33000,33000,33000,33000,0
|
|
20240830,190500,5355923450,33000,33000,33000,33000,0
|
|
20240830,190400,5355923450,33000,33000,33000,33000,0
|
|
20240830,190300,5355923450,33000,33000,33000,33000,0
|
|
20240830,190200,5355923450,33000,33000,33000,33000,0
|
|
20240830,190100,5355923450,33000,33000,33000,33000,0
|
|
20240830,190000,5355923450,33000,33000,33000,33000,0
|
|
20240830,185900,5355923450,33000,33000,33000,33000,0
|
|
20240830,185800,5355923450,33000,33000,33000,33000,0
|
|
20240830,185700,5355923450,33000,33000,33000,33000,0
|
|
20240830,185600,5355923450,33000,33000,33000,33000,0
|
|
20240830,185500,5355923450,33000,33000,33000,33000,0
|
|
20240830,185400,5355923450,33000,33000,33000,33000,0
|
|
20240830,185300,5355923450,33000,33000,33000,33000,0
|
|
20240830,185200,5355923450,33000,33000,33000,33000,0
|
|
20240830,185100,5355923450,33000,33000,33000,33000,0
|
|
20240830,185000,5355923450,33000,33000,33000,33000,0
|
|
20240830,184900,5355923450,33000,33000,33000,33000,0
|
|
20240830,184800,5355923450,33000,33000,33000,33000,0
|
|
20240830,184700,5355923450,33000,33000,33000,33000,0
|
|
20240830,184600,5355923450,33000,33000,33000,33000,33380
|
|
20240830,184500,5355923450,33000,33000,33000,33000,0
|
|
20240830,184400,5355923450,33000,33000,33000,33000,0
|
|
20240830,184300,5355923450,33000,33000,33000,33000,0
|
|
20240830,184200,5355923450,33000,33000,33000,33000,0
|
|
20240830,184100,5355923450,33000,33000,33000,33000,0
|
|
20240830,184000,5355923450,33000,33000,33000,33000,0
|
|
20240830,183900,5355923450,33000,33000,33000,33000,0
|
|
20240830,183800,5355923450,33000,33000,33000,33000,0
|
|
20240830,183700,5355923450,33000,33000,33000,33000,0
|
|
20240830,183600,5355923450,33000,33000,33000,33000,0
|
|
20240830,183500,5355923450,33000,33000,33000,33000,0
|
|
20240830,183400,5355923450,33000,33000,33000,33000,0
|
|
20240830,183300,5355923450,33000,33000,33000,33000,0
|
|
20240830,183200,5355923450,33000,33000,33000,33000,0
|
|
20240830,183100,5355923450,33000,33000,33000,33000,0
|
|
20240830,183000,5355923450,33000,33000,33000,33000,0
|
|
20240830,182900,5355923450,33000,33000,33000,33000,0
|
|
20240830,182800,5355923450,33000,33000,33000,33000,0
|
|
20240830,182700,5355923450,33000,33000,33000,33000,0
|
|
20240830,182600,5355923450,33000,33000,33000,33000,0
|
|
20240830,182500,5355923450,33000,33000,33000,33000,0
|
|
20240830,182400,5355923450,33000,33000,33000,33000,0
|
|
20240830,182300,5355923450,33000,33000,33000,33000,0
|
|
20240830,182200,5355923450,33000,33000,33000,33000,0
|
|
20240830,182100,5355923450,33000,33000,33000,33000,0
|
|
20240830,182000,5355923450,33000,33000,33000,33000,0
|
|
20240830,181900,5355923450,33000,33000,33000,33000,0
|
|
20240830,181800,5355923450,33000,33000,33000,33000,0
|
|
20240830,181700,5355923450,33000,33000,33000,33000,0
|
|
20240830,181600,5355923450,33000,33000,33000,33000,33380
|
|
20240830,181500,5355923450,33000,33000,33000,33000,0
|
|
20240830,181400,5355923450,33000,33000,33000,33000,0
|
|
20240830,181300,5355923450,33000,33000,33000,33000,0
|
|
20240830,181200,5355923450,33000,33000,33000,33000,0
|
|
20240830,181100,5355923450,33000,33000,33000,33000,0
|
|
20240830,181000,5355923450,33000,33000,33000,33000,0
|
|
20240830,180900,5355923450,33000,33000,33000,33000,0
|
|
20240830,180800,5355923450,33000,33000,33000,33000,0
|
|
20240830,180700,5355923450,33000,33000,33000,33000,0
|
|
20240830,180600,5355923450,33000,33000,33000,33000,0
|
|
20240830,180500,5355923450,33000,33000,33000,33000,0
|
|
20240830,180400,5355923450,33000,33000,33000,33000,0
|
|
20240830,180300,5355923450,33000,33000,33000,33000,0
|
|
20240830,180200,5355923450,33000,33000,33000,33000,0
|
|
20240830,180100,5355923450,33000,33000,33000,33000,0
|
|
20240830,180000,5355923450,33000,33000,33000,33000,0
|
|
20240830,175900,5355923450,33000,33000,33000,33000,0
|
|
20240830,175800,5355923450,33000,33000,33000,33000,0
|
|
20240830,175700,5355923450,33000,33000,33000,33000,0
|
|
20240830,175600,5355923450,33000,33000,33000,33000,0
|
|
20240830,175500,5355923450,33000,33000,33000,33000,0
|
|
20240830,175400,5355923450,33000,33000,33000,33000,0
|
|
20240830,175300,5355923450,33000,33000,33000,33000,0
|
|
20240830,175200,5355923450,33000,33000,33000,33000,0
|
|
20240830,175100,5355923450,33000,33000,33000,33000,0
|
|
20240830,175000,5355923450,33000,33000,33000,33000,0
|
|
20240830,174900,5355923450,33000,33000,33000,33000,0
|
|
20240830,174800,5355923450,33000,33000,33000,33000,0
|
|
20240830,174700,5355923450,33000,33000,33000,33000,0
|
|
20240830,174600,5355923450,33000,33000,33000,33000,33380
|
|
20240830,174500,5355923450,33000,33000,33000,33000,0
|
|
20240830,174400,5355923450,33000,33000,33000,33000,0
|
|
20240830,174300,5355923450,33000,33000,33000,33000,0
|
|
20240830,174200,5355923450,33000,33000,33000,33000,0
|
|
20240830,174100,5355923450,33000,33000,33000,33000,0
|
|
20240830,174000,5355923450,33000,33000,33000,33000,0
|
|
20240830,173900,5355923450,33000,33000,33000,33000,0
|
|
20240830,173800,5355923450,33000,33000,33000,33000,0
|
|
20240830,173700,5355923450,33000,33000,33000,33000,0
|
|
20240830,173600,5355923450,33000,33000,33000,33000,0
|
|
20240830,173500,5355923450,33000,33000,33000,33000,0
|
|
20240830,173400,5355923450,33000,33000,33000,33000,0
|
|
20240830,173300,5355923450,33000,33000,33000,33000,0
|
|
20240830,173200,5355923450,33000,33000,33000,33000,0
|
|
20240830,173100,5355923450,33000,33000,33000,33000,0
|
|
20240830,173000,5355923450,33000,33000,33000,33000,0
|
|
20240830,172900,5355923450,33000,33000,33000,33000,0
|
|
20240830,172800,5355923450,33000,33000,33000,33000,0
|
|
20240830,172700,5355923450,33000,33000,33000,33000,0
|
|
20240830,172600,5355923450,33000,33000,33000,33000,0
|
|
20240830,172500,5355923450,33000,33000,33000,33000,0
|
|
20240830,172400,5355923450,33000,33000,33000,33000,0
|
|
20240830,172300,5355923450,33000,33000,33000,33000,0
|
|
20240830,172200,5355923450,33000,33000,33000,33000,0
|
|
20240830,172100,5355923450,33000,33000,33000,33000,0
|
|
20240830,172000,5355923450,33000,33000,33000,33000,0
|
|
20240830,171900,5355923450,33000,33000,33000,33000,0
|
|
20240830,171800,5355923450,33000,33000,33000,33000,0
|
|
20240830,171700,5355923450,33000,33000,33000,33000,0
|
|
20240830,171600,5355923450,33000,33000,33000,33000,33380
|
|
20240830,171500,5355923450,33000,33000,33000,33000,0
|
|
20240830,171400,5355923450,33000,33000,33000,33000,0
|
|
20240830,171300,5355923450,33000,33000,33000,33000,0
|
|
20240830,171200,5355923450,33000,33000,33000,33000,0
|
|
20240830,171100,5355923450,33000,33000,33000,33000,0
|
|
20240830,171000,5355923450,33000,33000,33000,33000,0
|
|
20240830,170900,5355923450,33000,33000,33000,33000,0
|
|
20240830,170800,5355923450,33000,33000,33000,33000,0
|
|
20240830,170700,5355923450,33000,33000,33000,33000,0
|
|
20240830,170600,5355923450,33000,33000,33000,33000,0
|
|
20240830,170500,5355923450,33000,33000,33000,33000,0
|
|
20240830,170400,5355923450,33000,33000,33000,33000,0
|
|
20240830,170300,5355923450,33000,33000,33000,33000,0
|
|
20240830,170200,5355923450,33000,33000,33000,33000,0
|
|
20240830,170100,5355923450,33000,33000,33000,33000,0
|
|
20240830,170000,5355923450,33000,33000,33000,33000,0
|
|
20240830,165900,5355923450,33000,33000,33000,33000,0
|
|
20240830,165800,5355923450,33000,33000,33000,33000,0
|
|
20240830,165700,5355923450,33000,33000,33000,33000,0
|
|
20240830,165600,5355923450,33000,33000,33000,33000,0
|
|
20240830,165500,5355923450,33000,33000,33000,33000,0
|
|
20240830,165400,5355923450,33000,33000,33000,33000,0
|
|
20240830,165300,5355923450,33000,33000,33000,33000,0
|
|
20240830,165200,5355923450,33000,33000,33000,33000,0
|
|
20240830,165100,5355923450,33000,33000,33000,33000,0
|
|
20240830,165000,5355923450,33000,33000,33000,33000,0
|
|
20240830,164900,5355923450,33000,33000,33000,33000,0
|
|
20240830,164800,5355923450,33000,33000,33000,33000,0
|
|
20240830,164700,5355923450,33000,33000,33000,33000,0
|
|
20240830,164600,5355923450,33000,33000,33000,33000,33380
|
|
20240830,164500,5355923450,33000,33000,33000,33000,0
|
|
20240830,164400,5355923450,33000,33000,33000,33000,0
|
|
20240830,164300,5355923450,33000,33000,33000,33000,0
|
|
20240830,164200,5355923450,33000,33000,33000,33000,0
|
|
20240830,164100,5355923450,33000,33000,33000,33000,0
|
|
20240830,164000,5355923450,33000,33000,33000,33000,0
|
|
20240830,163900,5355923450,33000,33000,33000,33000,0
|
|
20240830,163800,5355923450,33000,33000,33000,33000,0
|
|
20240830,163700,5355923450,33000,33000,33000,33000,0
|
|
20240830,163600,5355923450,33000,33000,33000,33000,0
|
|
20240830,163500,5355923450,33000,33000,33000,33000,0
|
|
20240830,163400,5355923450,33000,33000,33000,33000,0
|
|
20240830,163300,5355923450,33000,33000,33000,33000,0
|
|
20240830,163200,5355923450,33000,33000,33000,33000,0
|
|
20240830,163100,5355923450,33000,33000,33000,33000,0
|
|
20240830,163000,5355923450,33000,33000,33000,33000,0
|
|
20240830,162900,5355923450,33000,33000,33000,33000,0
|
|
20240830,162800,5355923450,33000,33000,33000,33000,0
|
|
20240830,162700,5355923450,33000,33000,33000,33000,0
|
|
20240830,162600,5355923450,33000,33000,33000,33000,0
|
|
20240830,162500,5355923450,33000,33000,33000,33000,0
|
|
20240830,162400,5355923450,33000,33000,33000,33000,0
|
|
20240830,162300,5355923450,33000,33000,33000,33000,0
|
|
20240830,162200,5355923450,33000,33000,33000,33000,0
|
|
20240830,162100,5355923450,33000,33000,33000,33000,0
|
|
20240830,162000,5355923450,33000,33000,33000,33000,0
|
|
20240830,161900,5355923450,33000,33000,33000,33000,0
|
|
20240830,161800,5355923450,33000,33000,33000,33000,0
|
|
20240830,161700,5355923450,33000,33000,33000,33000,0
|
|
20240830,161600,5355923450,33000,33000,33000,33000,33380
|
|
20240830,161500,5355923450,33000,33000,33000,33000,0
|
|
20240830,161400,5355923450,33000,33000,33000,33000,0
|
|
20240830,161300,5355923450,33000,33000,33000,33000,0
|
|
20240830,161200,5355923450,33000,33000,33000,33000,0
|
|
20240830,161100,5355923450,33000,33000,33000,33000,0
|
|
20240830,161000,5355923450,33000,33000,33000,33000,0
|
|
20240830,160900,5355923450,33000,33000,33000,33000,0
|
|
20240830,160800,5355923450,33000,33000,33000,33000,0
|
|
20240830,160700,5355923450,33000,33000,33000,33000,0
|
|
20240830,160600,5355923450,33000,33000,33000,33000,0
|
|
20240830,160500,5355923450,33000,33000,33000,33000,0
|
|
20240830,160400,5355923450,33000,33000,33000,33000,0
|
|
20240830,160300,5355923450,33000,33000,33000,33000,0
|
|
20240830,160200,5355923450,33000,33000,33000,33000,0
|
|
20240830,160100,5355923450,33000,33000,33000,33000,0
|
|
20240830,160000,5355923450,33000,33000,33000,33000,0
|
|
20240830,155900,5355923450,33000,33000,33000,33000,0
|
|
20240830,155800,5355923450,33000,33000,33000,33000,0
|
|
20240830,155700,5355923450,33000,33000,33000,33000,0
|
|
20240830,155600,5355923450,33000,33000,33000,33000,0
|
|
20240830,155500,5355923450,33000,33000,33000,33000,0
|
|
20240830,155400,5355923450,33000,33000,33000,33000,0
|
|
20240830,155300,5355923450,33000,33000,33000,33000,0
|
|
20240830,155200,5355923450,33000,33000,33000,33000,0
|
|
20240830,155100,5355923450,33000,33000,33000,33000,0
|
|
20240830,155000,5355923450,33000,33000,33000,33000,0
|
|
20240830,154900,5355923450,33000,33000,33000,33000,0
|
|
20240830,154800,5355923450,33000,33000,33000,33000,0
|
|
20240830,154700,5355923450,33000,33000,33000,33000,0
|
|
20240830,154600,5355923450,33000,33000,33000,33000,33380
|
|
20240830,154500,5355923450,33000,33000,33000,33000,0
|
|
20240830,154400,5355923450,33000,33000,33000,33000,0
|
|
20240830,154300,5355923450,33000,33000,33000,33000,0
|
|
20240830,154200,5355923450,33000,33000,33000,33000,0
|
|
20240830,154100,5355923450,33000,33000,33000,33000,0
|
|
20240830,154000,5355923450,33000,33000,33000,33000,0
|
|
20240830,153900,5355923450,33000,33000,33000,33000,0
|
|
20240830,153800,5355923450,33000,33000,33000,33000,0
|
|
20240830,153700,5355923450,33000,33000,33000,33000,0
|
|
20240830,153600,5355923450,33000,33000,33000,33000,0
|
|
20240830,153500,5355923450,33000,33000,33000,33000,0
|
|
20240830,153400,5355923450,33000,33000,33000,33000,0
|
|
20240830,153300,5355923450,33000,33000,33000,33000,0
|
|
20240830,153200,5355923450,33000,33000,33000,33000,0
|
|
20240830,153100,5355923450,33000,33000,33000,33000,0
|
|
20240830,153000,5355923450,33000,33000,33000,33000,33380
|
|
20240830,152900,4254383450,32750,32750,32750,32750,0
|
|
20240830,152800,4254383450,32750,32750,32750,32750,0
|
|
20240830,152700,4254383450,32750,32750,32750,32750,0
|
|
20240830,152600,4254383450,32750,32750,32750,32750,0
|
|
20240830,152500,4254383450,32750,32750,32750,32750,0
|
|
20240830,152400,4254383450,32750,32750,32750,32750,0
|
|
20240830,152300,4254383450,32750,32750,32750,32750,0
|
|
20240830,152200,4254383450,32750,32750,32750,32750,0
|
|
20240830,152100,4254383450,32750,32750,32750,32750,0
|
|
20240830,152000,4254383450,32750,32750,32750,32750,0
|
|
20240830,151900,4254383450,32750,32800,33100,32750,3689
|
|
20240830,151800,4132698500,32900,32850,33000,32750,3154
|
|
20240830,151700,4028698050,32750,32800,32900,32750,136
|
|
20240830,151600,4024243100,32900,32950,32950,32750,661
|
|
20240830,151500,4002548700,32950,32800,32950,32800,2489
|
|
20240830,151400,3920594650,32900,32800,32900,32800,134
|
|
20240830,151300,3916189000,32850,32800,32900,32750,85
|
|
20240830,151200,3913394350,32800,32800,32900,32750,145
|
|
20240830,151100,3908631900,32750,32850,32900,32750,2173
|
|
20240830,151000,3837147550,32850,32900,32900,32750,197
|
|
20240830,150900,3830671500,32900,32900,32900,32800,153
|
|
20240830,150800,3825640400,32900,32900,32900,32750,933
|
|
20240830,150700,3794951200,32850,32850,32850,32750,379
|
|
20240830,150600,3782508900,32850,32850,32900,32750,273
|
|
20240830,150500,3773543700,32850,32850,32900,32850,249
|
|
20240830,150400,3765358450,32850,32750,32900,32750,757
|
|
20240830,150300,3740531000,32750,32850,32850,32700,377
|
|
20240830,150200,3728184550,32800,32800,32900,32800,1149
|
|
20240830,150100,3690422850,32800,32800,32850,32800,228
|
|
20240830,150000,3682941550,32850,32850,32900,32750,154
|
|
20240830,145900,3677882100,32850,32800,32850,32750,957
|
|
20240830,145800,3646470750,32850,32850,32850,32800,198
|
|
20240830,145700,3639967950,32850,32850,32850,32750,367
|
|
20240830,145600,3627924700,32850,32850,32850,32850,632
|
|
20240830,145500,3607163500,32850,32850,32900,32750,383
|
|
20240830,145400,3594591450,32850,32850,32900,32800,377
|
|
20240830,145300,3582201750,32850,32850,32850,32800,820
|
|
20240830,145200,3555264800,32850,32800,32850,32800,394
|
|
20240830,145100,3542339400,32850,32850,32850,32800,465
|
|
20240830,145000,3527065700,32850,32800,32850,32800,1213
|
|
20240830,144900,3487257900,32800,32800,32850,32750,394
|
|
20240830,144800,3474326600,32800,32800,32850,32750,445
|
|
20240830,144700,3459733000,32850,32800,32850,32750,833
|
|
20240830,144600,3432392250,32800,32800,32800,32800,478
|
|
20240830,144500,3416713850,32800,32800,32800,32750,420
|
|
20240830,144400,3402939800,32800,32800,32800,32750,400
|
|
20240830,144300,3389820000,32800,32800,32800,32750,404
|
|
20240830,144200,3376577150,32800,32800,32800,32750,964
|
|
20240830,144100,3344986750,32800,32750,32800,32750,463
|
|
20240830,144000,3329801450,32750,32750,32800,32700,455
|
|
20240830,143900,3314891650,32750,32700,32750,32700,709
|
|
20240830,143800,3291678750,32700,32750,32750,32650,1207
|
|
20240830,143700,3252228050,32750,32750,32750,32700,426
|
|
20240830,143600,3238276600,32750,32700,32750,32650,514
|
|
20240830,143500,3221445000,32750,32750,32750,32700,534
|
|
20240830,143400,3203958700,32750,32700,32750,32650,622
|
|
20240830,143300,3183601900,32750,32700,32750,32700,471
|
|
20240830,143200,3168196000,32700,32700,32700,32650,469
|
|
20240830,143100,3152861200,32700,32650,32700,32650,566
|
|
20240830,143000,3134353250,32650,32650,32700,32650,269
|
|
20240830,142900,3125563950,32650,32700,32700,32650,291
|
|
20240830,142800,3116053750,32700,32700,32700,32650,176
|
|
20240830,142700,3110301400,32700,32700,32750,32650,267
|
|
20240830,142600,3101568350,32650,32700,32700,32650,479
|
|
20240830,142500,3085922800,32700,32600,32700,32600,290
|
|
20240830,142400,3076443750,32600,32700,32700,32600,238
|
|
20240830,142300,3068667300,32700,32700,32750,32650,199
|
|
20240830,142200,3062162450,32700,32700,32750,32650,336
|
|
20240830,142100,3051177250,32650,32700,32700,32650,190
|
|
20240830,142000,3044966350,32700,32700,32700,32650,1891
|
|
20240830,141900,2983221500,32700,32650,32750,32550,149
|
|
20240830,141800,2978353300,32700,32700,32700,32600,1692
|
|
20240830,141700,2923039000,32650,32650,32650,32600,358
|
|
20240830,141600,2911354150,32650,32650,32650,32600,209
|
|
20240830,141500,2904536900,32650,32600,32650,32550,275
|
|
20240830,141400,2895563900,32650,32600,32650,32550,306
|
|
20240830,141300,2885580850,32650,32600,32650,32600,128
|
|
20240830,141200,2881404550,32650,32600,32650,32550,230
|
|
20240830,141100,2873906350,32600,32600,32600,32550,276
|
|
20240830,141000,2864913050,32600,32600,32600,32550,232
|
|
20240830,140900,2857353550,32600,32600,32600,32550,339
|
|
20240830,140800,2846306450,32600,32600,32600,32550,223
|
|
20240830,140700,2839040700,32500,32600,32650,32500,234
|
|
20240830,140600,2831417050,32650,32600,32650,32600,364
|
|
20240830,140500,2819544650,32600,32550,32650,32550,263
|
|
20240830,140400,2810975800,32600,32650,32650,32550,231
|
|
20240830,140300,2803440450,32650,32600,32650,32550,326
|
|
20240830,140200,2792811500,32650,32650,32650,32650,62
|
|
20240830,140100,2790787200,32500,32650,32650,32500,212
|
|
20240830,140000,2783877800,32600,32550,32650,32550,372
|
|
20240830,135900,2771758600,32650,32600,32650,32550,219
|
|
20240830,135800,2764612550,32600,32600,32650,32550,654
|
|
20240830,135700,2743293100,32600,32550,32600,32500,302
|
|
20240830,135600,2733456650,32550,32550,32650,32550,218
|
|
20240830,135500,2726347450,32550,32600,32650,32550,508
|
|
20240830,135400,2709772000,32600,32600,32600,32500,622
|
|
20240830,135300,2689501600,32450,32550,32600,32450,697
|
|
20240830,135200,2666827900,32500,32500,32550,32500,103
|
|
20240830,135100,2663477250,32550,32500,32550,32500,307
|
|
20240830,135000,2653489300,32550,32450,32550,32450,268
|
|
20240830,134900,2644780150,32450,32450,32450,32450,146
|
|
20240830,134800,2640042450,32450,32500,32500,32400,357
|
|
20240830,134700,2628451300,32500,32500,32550,32450,175
|
|
20240830,134600,2622765200,32500,32500,32500,32500,80
|
|
20240830,134500,2620165200,32500,32550,32550,32450,1161
|
|
20240830,134400,2582482600,32550,32400,32550,32400,368
|
|
20240830,134300,2570529050,32400,32400,32400,32400,248
|
|
20240830,134200,2562493850,32400,32400,32400,32350,171
|
|
20240830,134100,2556954950,32400,32400,32400,32400,308
|
|
20240830,134000,2546975750,32400,32350,32400,32350,171
|
|
20240830,133900,2541435400,32400,32400,32400,32350,616
|
|
20240830,133800,2521499100,32400,32400,32400,32400,241
|
|
20240830,133700,2513690700,32400,32400,32400,32400,238
|
|
20240830,133600,2505979500,32400,32400,32400,32350,222
|
|
20240830,133500,2498797300,32450,32400,32450,32400,166
|
|
20240830,133400,2493413700,32400,32400,32400,32350,365
|
|
20240830,133300,2481587750,32400,32300,32400,32300,252
|
|
20240830,133200,2473436700,32350,32350,32350,32300,185
|
|
20240830,133100,2467452050,32350,32350,32350,32350,31
|
|
20240830,133000,2466449200,32350,32350,32350,32350,220
|
|
20240830,132900,2459332200,32300,32350,32350,32300,215
|
|
20240830,132800,2452378450,32350,32350,32350,32350,78
|
|
20240830,132700,2449855150,32350,32350,32350,32350,225
|
|
20240830,132600,2442576400,32350,32350,32350,32300,190
|
|
20240830,132500,2436431800,32350,32350,32350,32350,71
|
|
20240830,132400,2434134950,32350,32350,32350,32300,236
|
|
20240830,132300,2426500500,32350,32350,32350,32300,189
|
|
20240830,132200,2420388200,32350,32350,32350,32350,102
|
|
20240830,132100,2417088500,32350,32350,32350,32350,130
|
|
20240830,132000,2412883000,32350,32350,32350,32300,225
|
|
20240830,131900,2405608150,32300,32350,32350,32300,91
|
|
20240830,131800,2402664800,32350,32300,32350,32300,111
|
|
20240830,131700,2399076000,32300,32350,32350,32300,207
|
|
20240830,131600,2392382200,32350,32300,32350,32300,30
|
|
20240830,131500,2391412450,32350,32300,32350,32250,202
|
|
20240830,131400,2384886400,32300,32300,32300,32250,258
|
|
20240830,131300,2376554500,32300,32300,32300,32250,83
|
|
20240830,131200,2373873850,32250,32250,32250,32250,85
|
|
20240830,131100,2371132600,32200,32250,32250,32200,145
|
|
20240830,131000,2366457850,32250,32300,32300,32250,114
|
|
20240830,130900,2362781200,32300,32300,32300,32300,171
|
|
20240830,130800,2357257900,32250,32300,32300,32250,281
|
|
20240830,130700,2348191850,32250,32250,32250,32250,138
|
|
20240830,130600,2343741350,32250,32350,32350,32250,248
|
|
20240830,130500,2335736550,32200,32200,32200,32200,7
|
|
20240830,130400,2335511150,32200,32250,32250,32200,207
|
|
20240830,130300,2328836550,32350,32200,32350,32200,116
|
|
20240830,130200,2325090650,32200,32200,32200,32200,68
|
|
20240830,130100,2322901050,32200,32200,32350,32150,3804
|
|
20240830,130000,2200281800,32200,32200,32200,32200,370
|
|
20240830,125900,2188367800,32200,32150,32200,32150,89
|
|
20240830,125800,2185502550,32200,32200,32200,32150,175
|
|
20240830,125700,2179869050,32150,32200,32200,32150,239
|
|
20240830,125600,2172173400,32200,32200,32200,32200,83
|
|
20240830,125500,2169500800,32200,32150,32200,32150,113
|
|
20240830,125400,2165864000,32200,32200,32200,32200,286
|
|
20240830,125300,2156654800,32200,32200,32200,32200,72
|
|
20240830,125200,2154336400,32200,32150,32200,32150,180
|
|
20240830,125100,2148541900,32200,32200,32200,32200,200
|
|
20240830,125000,2142101900,32200,32200,32200,32150,808
|
|
20240830,124900,2116086300,32200,32250,32250,32200,155
|
|
20240830,124800,2111087950,32350,32250,32350,32200,494
|
|
20240830,124700,2095150200,32300,32350,32350,32300,86
|
|
20240830,124600,2092369000,32350,32350,32350,32200,886
|
|
20240830,124500,2063828250,32250,32350,32450,32250,167
|
|
20240830,124400,2058429450,32200,32200,32300,32200,3981
|
|
20240830,124300,1930238650,32200,32200,32200,32200,154
|
|
20240830,124200,1925279850,32150,32150,32200,32150,360
|
|
20240830,124100,1913697800,32150,32200,32200,32150,150
|
|
20240830,124000,1908869800,32150,32150,32150,32150,0
|
|
20240830,123900,1908869800,32150,32150,32150,32150,30
|
|
20240830,123800,1907905300,32150,32200,32200,32150,101
|
|
20240830,123700,1904656100,32200,32200,32200,32200,0
|
|
20240830,123600,1904656100,32200,32200,32200,32150,32
|
|
20240830,123500,1903627200,32200,32200,32200,32200,19
|
|
20240830,123400,1903015400,32200,32200,32200,32200,62
|
|
20240830,123300,1901019000,32150,32150,32150,32150,30
|
|
20240830,123200,1900054500,32200,32200,32200,32200,1
|
|
20240830,123100,1900022300,32200,32200,32200,32200,36
|
|
20240830,123000,1898863100,32150,32200,32200,32150,668
|
|
20240830,122900,1877357900,32250,32250,32250,32250,1
|
|
20240830,122800,1877325650,32200,32250,32250,32200,23
|
|
20240830,122700,1876584100,32200,32200,32200,32200,30
|
|
20240830,122600,1875618100,32200,32200,32200,32200,2211
|
|
20240830,122500,1804423900,32200,32250,32250,32150,886
|
|
20240830,122400,1775895250,32200,32200,32200,32200,30
|
|
20240830,122300,1774929250,32250,32250,32250,32250,6
|
|
20240830,122200,1774735750,32250,32250,32250,32250,12
|
|
20240830,122100,1774348750,32250,32250,32250,32250,50
|
|
20240830,122000,1772736250,32200,32200,32200,32200,101
|
|
20240830,121900,1769484050,32200,32200,32200,32200,8
|
|
20240830,121800,1769226450,32200,32350,32350,32150,2328
|
|
20240830,121700,1694215250,32300,32350,32350,32300,33
|
|
20240830,121600,1693149200,32350,32350,32350,32350,17
|
|
20240830,121500,1692599250,32350,32350,32350,32350,74
|
|
20240830,121400,1690205350,32300,32300,32300,32300,30
|
|
20240830,121300,1689236350,32350,32350,32350,32350,20
|
|
20240830,121200,1688589350,32350,32350,32350,32350,3
|
|
20240830,121100,1688492300,32350,32300,32350,32300,74
|
|
20240830,121000,1686099900,32350,32350,32350,32350,77
|
|
20240830,120900,1683608950,32350,32350,32350,32350,109
|
|
20240830,120800,1680082800,32350,32300,32350,32300,82
|
|
20240830,120700,1677431600,32350,32350,32350,32350,5
|
|
20240830,120600,1677269850,32300,32300,32300,32300,0
|
|
20240830,120500,1677269850,32300,32350,32350,32300,126
|
|
20240830,120400,1673197750,32300,32350,32350,32250,1392
|
|
20240830,120300,1628212350,32350,32400,32400,32350,86
|
|
20240830,120200,1625429950,32400,32400,32400,32350,58
|
|
20240830,120100,1623552750,32400,32550,32550,32400,2830
|
|
20240830,120000,1531695900,32550,32550,32550,32550,22
|
|
20240830,115900,1530979800,32500,32500,32500,32500,372
|
|
20240830,115800,1518889800,32600,32550,32600,32550,116
|
|
20240830,115700,1515109950,32600,32550,32600,32550,26
|
|
20240830,115600,1514262400,32600,32550,32600,32550,75
|
|
20240830,115500,1511819000,32500,32500,32600,32500,144
|
|
20240830,115400,1507133100,32500,32550,32600,32500,81
|
|
20240830,115300,1504493200,32550,32550,32600,32550,87
|
|
20240830,115200,1501659100,32500,32550,32600,32500,118
|
|
20240830,115100,1497816150,32500,32550,32550,32500,186
|
|
20240830,115000,1491770300,32550,32550,32550,32550,73
|
|
20240830,114900,1489394150,32550,32550,32550,32550,0
|
|
20240830,114800,1489394150,32550,32550,32550,32550,53
|
|
20240830,114700,1487669000,32550,32600,32600,32550,119
|
|
20240830,114600,1483795200,32600,32550,32600,32550,51
|
|
20240830,114500,1482134150,32550,32550,32600,32550,194
|
|
20240830,114400,1475815850,32500,32500,32500,32500,0
|
|
20240830,114300,1475815850,32500,32600,32600,32500,82
|
|
20240830,114200,1473146750,32600,32500,32600,32500,251
|
|
20240830,114100,1464980150,32500,32550,32550,32500,72
|
|
20240830,114000,1462638900,32500,32500,32500,32500,31
|
|
20240830,113900,1461631400,32550,32550,32550,32550,15
|
|
20240830,113800,1461143150,32550,32550,32550,32500,94
|
|
20240830,113700,1458085700,32500,32500,32500,32500,78
|
|
20240830,113600,1455550700,32450,32550,32550,32450,241
|
|
20240830,113500,1447714650,32550,32500,32550,32500,69
|
|
20240830,113400,1445468750,32550,32450,32550,32450,33
|
|
20240830,113300,1444397650,32500,32500,32550,32500,141
|
|
20240830,113200,1439814600,32550,32500,32550,32450,228
|
|
20240830,113100,1432404400,32500,32500,32500,32500,17
|
|
20240830,113000,1431851900,32500,32500,32550,32500,106
|
|
20240830,112900,1428403200,32500,32500,32500,32500,205
|
|
20240830,112800,1421740700,32500,32450,32500,32450,13
|
|
20240830,112700,1421318700,32450,32500,32500,32450,117
|
|
20240830,112600,1417517700,32550,32500,32550,32500,169
|
|
20240830,112500,1412025150,32550,32550,32550,32550,96
|
|
20240830,112400,1408900350,32550,32550,32600,32550,60
|
|
20240830,112300,1406944650,32600,32550,32600,32550,30
|
|
20240830,112200,1405967600,32600,32550,32600,32500,169
|
|
20240830,112100,1400468800,32550,32550,32550,32550,25
|
|
20240830,112000,1399655050,32550,32600,32600,32550,19
|
|
20240830,111900,1399036350,32550,32550,32600,32550,116
|
|
20240830,111800,1395260100,32550,32550,32550,32500,64
|
|
20240830,111700,1393178400,32550,32500,32550,32500,21
|
|
20240830,111600,1392495050,32500,32500,32550,32500,63
|
|
20240830,111500,1390445050,32500,32500,32500,32400,302
|
|
20240830,111400,1380638450,32550,32450,32550,32450,60
|
|
20240830,111300,1378690050,32550,32500,32550,32500,138
|
|
20240830,111200,1374198750,32500,32450,32500,32450,45
|
|
20240830,111100,1372736500,32550,32550,32600,32550,191
|
|
20240830,111000,1366517250,32400,32400,32600,32400,1697
|
|
20240830,110900,1311392850,32400,32400,32400,32400,79
|
|
20240830,110800,1308833250,32350,32500,32500,32350,1585
|
|
20240830,110700,1257425700,32500,32500,32500,32500,19
|
|
20240830,110600,1256808200,32500,32500,32500,32500,39
|
|
20240830,110500,1255540700,32450,32500,32500,32450,129
|
|
20240830,110400,1251349700,32500,32500,32500,32500,542
|
|
20240830,110300,1233734700,32500,32500,32550,32450,49
|
|
20240830,110200,1232141050,32550,32500,32550,32500,136
|
|
20240830,110100,1227717300,32550,32550,32550,32500,27
|
|
20240830,110000,1226838700,32550,32500,32550,32500,103
|
|
20240830,105900,1223486250,32500,32500,32500,32500,73
|
|
20240830,105800,1221113750,32550,32550,32550,32550,93
|
|
20240830,105700,1218086600,32500,32500,32500,32500,31
|
|
20240830,105600,1217079100,32500,32500,32500,32500,78
|
|
20240830,105500,1214544100,32500,32500,32500,32500,0
|
|
20240830,105400,1214544100,32500,32500,32500,32500,18
|
|
20240830,105300,1213959100,32500,32450,32500,32450,48
|
|
20240830,105200,1212400600,32500,32500,32550,32500,397
|
|
20240830,105100,1199496100,32500,32550,32550,32500,365
|
|
20240830,105000,1187632400,32550,32500,32550,32500,105
|
|
20240830,104900,1184216150,32550,32550,32550,32550,155
|
|
20240830,104800,1179170900,32550,32500,32550,32500,18
|
|
20240830,104700,1178585050,32500,32450,32550,32450,573
|
|
20240830,104600,1159958600,32500,32500,32500,32500,130
|
|
20240830,104500,1155733600,32500,32500,32500,32500,20
|
|
20240830,104400,1155083600,32450,32500,32500,32450,76
|
|
20240830,104300,1152613650,32450,32450,32500,32450,248
|
|
20240830,104200,1144560850,32500,32450,32500,32450,93
|
|
20240830,104100,1141541250,32500,32450,32500,32450,87
|
|
20240830,104000,1138716250,32450,32450,32500,32450,146
|
|
20240830,103900,1133978400,32450,32450,32450,32450,198
|
|
20240830,103800,1127553300,32450,32450,32450,32450,96
|
|
20240830,103700,1124438100,32400,32400,32450,32400,63
|
|
20240830,103600,1122395950,32450,32450,32450,32450,81
|
|
20240830,103500,1119767500,32450,32450,32450,32400,200
|
|
20240830,103400,1113283500,32400,32450,32450,32400,105
|
|
20240830,103300,1109877750,32450,32450,32450,32450,45
|
|
20240830,103200,1108417500,32450,32450,32450,32450,42
|
|
20240830,103100,1107054600,32450,32450,32450,32450,291
|
|
20240830,103000,1097611650,32500,32500,32500,32500,2
|
|
20240830,102900,1097546650,32500,32500,32550,32500,575
|
|
20240830,102800,1078855850,32500,32500,32550,32500,128
|
|
20240830,102700,1074691000,32500,32500,32500,32500,200
|
|
20240830,102600,1068191000,32550,32500,32550,32500,170
|
|
20240830,102500,1062657550,32550,32500,32550,32500,126
|
|
20240830,102400,1058557750,32500,32500,32500,32500,384
|
|
20240830,102300,1046077750,32500,32450,32500,32400,1344
|
|
20240830,102200,1002457050,32400,32450,32450,32400,15
|
|
20240830,102100,1001970400,32400,32450,32450,32400,218
|
|
20240830,102000,994897800,32450,32450,32450,32450,114
|
|
20240830,101900,991198500,32450,32400,32450,32400,96
|
|
20240830,101800,988086100,32350,32400,32400,32350,163
|
|
20240830,101700,982806400,32400,32400,32400,32400,100
|
|
20240830,101600,979566400,32400,32400,32400,32400,52
|
|
20240830,101500,977881600,32350,32400,32400,32350,47
|
|
20240830,101400,976360300,32350,32350,32350,32350,6
|
|
20240830,101300,976166200,32350,32400,32400,32350,54
|
|
20240830,101200,974416800,32400,32400,32450,32350,345
|
|
20240830,101100,963240100,32400,32400,32400,32400,1
|
|
20240830,101000,963207700,32400,32300,32450,32300,6607
|
|
20240830,100900,749676950,32250,32250,32250,32250,30
|
|
20240830,100800,748709450,32200,32200,32200,32200,61
|
|
20240830,100700,746745250,32200,32200,32200,32200,0
|
|
20240830,100600,746745250,32200,32200,32250,32200,607
|
|
20240830,100500,727177550,32200,32200,32200,32200,29
|
|
20240830,100400,726243750,32300,32300,32300,32100,922
|
|
20240830,100300,696597850,32300,32350,32350,32300,210
|
|
20240830,100200,689812400,32350,32300,32350,32150,2719
|
|
20240830,100100,602161400,32300,32300,32300,32300,0
|
|
20240830,100000,602161400,32300,32300,32300,32300,65
|
|
20240830,095900,600061900,32250,32250,32250,32250,5
|
|
20240830,095800,599900650,32300,32300,32300,32300,0
|
|
20240830,095700,599900650,32300,32300,32350,32300,706
|
|
20240830,095600,577096800,32350,32350,32350,32350,696
|
|
20240830,095500,554581200,32350,32400,32400,32350,441
|
|
20240830,095400,540293300,32400,32400,32400,32400,9
|
|
20240830,095300,540001700,32400,32400,32450,32400,653
|
|
20240830,095200,518842250,32400,32450,32450,32400,593
|
|
20240830,095100,499624050,32400,32400,32400,32400,339
|
|
20240830,095000,488640450,32400,32350,32400,32300,748
|
|
20240830,094900,464427850,32300,32200,32300,32200,536
|
|
20240830,094800,447125150,32200,32250,32250,32150,410
|
|
20240830,094700,433906650,32200,32200,32200,32200,118
|
|
20240830,094600,430107050,32200,32200,32200,32200,39
|
|
20240830,094500,428851250,32200,32200,32200,32200,6
|
|
20240830,094400,428658050,32250,32200,32250,32200,221
|
|
20240830,094300,421541800,32200,32200,32200,32200,5
|
|
20240830,094200,421380800,32250,32250,32250,32250,319
|
|
20240830,094100,411093050,32250,32250,32250,32250,527
|
|
20240830,094000,394097300,32250,32300,32300,32250,56
|
|
20240830,093900,392288750,32300,32250,32300,32250,302
|
|
20240830,093800,382549200,32250,32150,32450,32150,1548
|
|
20240830,093700,332488950,32100,32100,32100,32100,104
|
|
20240830,093600,329150550,32100,32100,32100,32050,89
|
|
20240830,093500,326293850,32100,32100,32100,32100,401
|
|
20240830,093400,313421750,32100,32050,32100,32050,38
|
|
20240830,093300,312203800,32050,32000,32100,32000,165
|
|
20240830,093200,306920500,31950,31950,31950,31900,26
|
|
20240830,093100,306090050,31950,31900,31950,31900,10
|
|
20240830,093000,305770800,31850,31800,31850,31800,65
|
|
20240830,092900,303700800,31850,31850,31850,31850,1
|
|
20240830,092800,303668950,31800,31850,31850,31800,173
|
|
20240830,092700,298159100,31850,31850,31900,31850,318
|
|
20240830,092600,288028950,31850,31850,31850,31850,51
|
|
20240830,092500,286404600,31850,31850,31850,31850,959
|
|
20240830,092400,255860450,31850,31900,31900,31800,138
|
|
20240830,092300,251460400,31850,31800,31850,31800,804
|
|
20240830,092200,225853300,31800,31800,31800,31800,1
|
|
20240830,092100,225821500,31750,31750,31750,31750,19
|
|
20240830,092000,225218250,31750,31700,31800,31650,990
|
|
20240830,091900,193826300,31700,31800,31800,31700,1482
|
|
20240830,091800,146802100,31800,31800,31800,31800,1
|
|
20240830,091700,146770300,31800,31850,31900,31800,1014
|
|
20240830,091600,114473300,31850,31850,31850,31850,4
|
|
20240830,091500,114345900,31800,31900,31900,31800,934
|
|
20240830,091400,84623600,31900,31900,31900,31900,50
|
|
20240830,091300,83028600,31850,31900,31900,31850,168
|
|
20240830,091200,77672200,31950,31950,31950,31950,11
|
|
20240830,091100,77320750,32000,31950,32000,31950,81
|
|
20240830,091000,74730700,32000,31950,32000,31900,129
|
|
20240830,090900,70608900,31950,32000,32000,31900,203
|
|
20240830,090800,64123950,32000,32000,32000,32000,153
|
|
20240830,090700,59227950,32000,32050,32050,32000,158
|
|
20240830,090600,54170350,32150,32000,32150,32000,796
|
|
20240830,090500,28594950,31950,32050,32050,31950,240
|
|
20240830,090400,20911950,32100,32100,32100,32100,53
|
|
20240830,090300,19210650,32100,32050,32100,32050,9
|
|
20240830,090200,18922150,32100,32200,32200,32050,61
|
|
20240830,090100,16960100,32000,32050,32050,32000,140
|
|
20240830,090000,12479600,32100,32200,32200,32100,388
|