756 lines
41 KiB
CSV
756 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,213300,39770956050,30500,30500,30500,30500,13471
|
|
20240923,213200,39770956050,30500,30500,30500,30500,0
|
|
20240923,213100,39770956050,30500,30500,30500,30500,0
|
|
20240923,213000,39770956050,30500,30500,30500,30500,0
|
|
20240923,212900,39770956050,30500,30500,30500,30500,0
|
|
20240923,212800,39770956050,30500,30500,30500,30500,0
|
|
20240923,212700,39770956050,30500,30500,30500,30500,0
|
|
20240923,212600,39770956050,30500,30500,30500,30500,0
|
|
20240923,212500,39770956050,30500,30500,30500,30500,0
|
|
20240923,212400,39770956050,30500,30500,30500,30500,0
|
|
20240923,212300,39770956050,30500,30500,30500,30500,0
|
|
20240923,212200,39770956050,30500,30500,30500,30500,0
|
|
20240923,212100,39770956050,30500,30500,30500,30500,0
|
|
20240923,212000,39770956050,30500,30500,30500,30500,0
|
|
20240923,211900,39770956050,30500,30500,30500,30500,0
|
|
20240923,211800,39770956050,30500,30500,30500,30500,0
|
|
20240923,211700,39770956050,30500,30500,30500,30500,0
|
|
20240923,211600,39770956050,30500,30500,30500,30500,0
|
|
20240923,211500,39770956050,30500,30500,30500,30500,0
|
|
20240923,211400,39770956050,30500,30500,30500,30500,0
|
|
20240923,211300,39770956050,30500,30500,30500,30500,0
|
|
20240923,211200,39770956050,30500,30500,30500,30500,0
|
|
20240923,211100,39770956050,30500,30500,30500,30500,0
|
|
20240923,211000,39770956050,30500,30500,30500,30500,0
|
|
20240923,210900,39770956050,30500,30500,30500,30500,0
|
|
20240923,210800,39770956050,30500,30500,30500,30500,0
|
|
20240923,210700,39770956050,30500,30500,30500,30500,0
|
|
20240923,210600,39770956050,30500,30500,30500,30500,0
|
|
20240923,210500,39770956050,30500,30500,30500,30500,0
|
|
20240923,210400,39770956050,30500,30500,30500,30500,0
|
|
20240923,210300,39770956050,30500,30500,30500,30500,13471
|
|
20240923,210200,39770956050,30500,30500,30500,30500,0
|
|
20240923,210100,39770956050,30500,30500,30500,30500,0
|
|
20240923,210000,39770956050,30500,30500,30500,30500,0
|
|
20240923,205900,39770956050,30500,30500,30500,30500,0
|
|
20240923,205800,39770956050,30500,30500,30500,30500,0
|
|
20240923,205700,39770956050,30500,30500,30500,30500,0
|
|
20240923,205600,39770956050,30500,30500,30500,30500,0
|
|
20240923,205500,39770956050,30500,30500,30500,30500,0
|
|
20240923,205400,39770956050,30500,30500,30500,30500,0
|
|
20240923,205300,39770956050,30500,30500,30500,30500,0
|
|
20240923,205200,39770956050,30500,30500,30500,30500,0
|
|
20240923,205100,39770956050,30500,30500,30500,30500,0
|
|
20240923,205000,39770956050,30500,30500,30500,30500,0
|
|
20240923,204900,39770956050,30500,30500,30500,30500,0
|
|
20240923,204800,39770956050,30500,30500,30500,30500,0
|
|
20240923,204700,39770956050,30500,30500,30500,30500,0
|
|
20240923,204600,39770956050,30500,30500,30500,30500,0
|
|
20240923,204500,39770956050,30500,30500,30500,30500,0
|
|
20240923,204400,39770956050,30500,30500,30500,30500,0
|
|
20240923,204300,39770956050,30500,30500,30500,30500,0
|
|
20240923,204200,39770956050,30500,30500,30500,30500,0
|
|
20240923,204100,39770956050,30500,30500,30500,30500,0
|
|
20240923,204000,39770956050,30500,30500,30500,30500,0
|
|
20240923,203900,39770956050,30500,30500,30500,30500,0
|
|
20240923,203800,39770956050,30500,30500,30500,30500,0
|
|
20240923,203700,39770956050,30500,30500,30500,30500,0
|
|
20240923,203600,39770956050,30500,30500,30500,30500,0
|
|
20240923,203500,39770956050,30500,30500,30500,30500,0
|
|
20240923,203400,39770956050,30500,30500,30500,30500,0
|
|
20240923,203300,39770956050,30500,30500,30500,30500,13471
|
|
20240923,203200,39770956050,30500,30500,30500,30500,0
|
|
20240923,203100,39770956050,30500,30500,30500,30500,0
|
|
20240923,203000,39770956050,30500,30500,30500,30500,0
|
|
20240923,202900,39770956050,30500,30500,30500,30500,0
|
|
20240923,202800,39770956050,30500,30500,30500,30500,0
|
|
20240923,202700,39770956050,30500,30500,30500,30500,0
|
|
20240923,202600,39770956050,30500,30500,30500,30500,0
|
|
20240923,202500,39770956050,30500,30500,30500,30500,0
|
|
20240923,202400,39770956050,30500,30500,30500,30500,0
|
|
20240923,202300,39770956050,30500,30500,30500,30500,0
|
|
20240923,202200,39770956050,30500,30500,30500,30500,0
|
|
20240923,202100,39770956050,30500,30500,30500,30500,0
|
|
20240923,202000,39770956050,30500,30500,30500,30500,0
|
|
20240923,201900,39770956050,30500,30500,30500,30500,0
|
|
20240923,201800,39770956050,30500,30500,30500,30500,0
|
|
20240923,201700,39770956050,30500,30500,30500,30500,0
|
|
20240923,201600,39770956050,30500,30500,30500,30500,0
|
|
20240923,201500,39770956050,30500,30500,30500,30500,0
|
|
20240923,201400,39770956050,30500,30500,30500,30500,0
|
|
20240923,201300,39770956050,30500,30500,30500,30500,0
|
|
20240923,201200,39770956050,30500,30500,30500,30500,0
|
|
20240923,201100,39770956050,30500,30500,30500,30500,0
|
|
20240923,201000,39770956050,30500,30500,30500,30500,0
|
|
20240923,200900,39770956050,30500,30500,30500,30500,0
|
|
20240923,200800,39770956050,30500,30500,30500,30500,0
|
|
20240923,200700,39770956050,30500,30500,30500,30500,0
|
|
20240923,200600,39770956050,30500,30500,30500,30500,0
|
|
20240923,200500,39770956050,30500,30500,30500,30500,0
|
|
20240923,200400,39770956050,30500,30500,30500,30500,0
|
|
20240923,200300,39770956050,30500,30500,30500,30500,13471
|
|
20240923,200200,39770956050,30500,30500,30500,30500,0
|
|
20240923,200100,39770956050,30500,30500,30500,30500,0
|
|
20240923,200000,39770956050,30500,30500,30500,30500,0
|
|
20240923,195900,39770956050,30500,30500,30500,30500,0
|
|
20240923,195800,39770956050,30500,30500,30500,30500,0
|
|
20240923,195700,39770956050,30500,30500,30500,30500,0
|
|
20240923,195600,39770956050,30500,30500,30500,30500,0
|
|
20240923,195500,39770956050,30500,30500,30500,30500,0
|
|
20240923,195400,39770956050,30500,30500,30500,30500,0
|
|
20240923,195300,39770956050,30500,30500,30500,30500,0
|
|
20240923,195200,39770956050,30500,30500,30500,30500,0
|
|
20240923,195100,39770956050,30500,30500,30500,30500,0
|
|
20240923,195000,39770956050,30500,30500,30500,30500,0
|
|
20240923,194900,39770956050,30500,30500,30500,30500,0
|
|
20240923,194800,39770956050,30500,30500,30500,30500,0
|
|
20240923,194700,39770956050,30500,30500,30500,30500,0
|
|
20240923,194600,39770956050,30500,30500,30500,30500,0
|
|
20240923,194500,39770956050,30500,30500,30500,30500,0
|
|
20240923,194400,39770956050,30500,30500,30500,30500,0
|
|
20240923,194300,39770956050,30500,30500,30500,30500,0
|
|
20240923,194200,39770956050,30500,30500,30500,30500,0
|
|
20240923,194100,39770956050,30500,30500,30500,30500,0
|
|
20240923,194000,39770956050,30500,30500,30500,30500,0
|
|
20240923,193900,39770956050,30500,30500,30500,30500,0
|
|
20240923,193800,39770956050,30500,30500,30500,30500,0
|
|
20240923,193700,39770956050,30500,30500,30500,30500,0
|
|
20240923,193600,39770956050,30500,30500,30500,30500,0
|
|
20240923,193500,39770956050,30500,30500,30500,30500,0
|
|
20240923,193400,39770956050,30500,30500,30500,30500,0
|
|
20240923,193300,39770956050,30500,30500,30500,30500,13471
|
|
20240923,193200,39770956050,30500,30500,30500,30500,0
|
|
20240923,193100,39770956050,30500,30500,30500,30500,0
|
|
20240923,193000,39770956050,30500,30500,30500,30500,0
|
|
20240923,192900,39770956050,30500,30500,30500,30500,0
|
|
20240923,192800,39770956050,30500,30500,30500,30500,0
|
|
20240923,192700,39770956050,30500,30500,30500,30500,0
|
|
20240923,192600,39770956050,30500,30500,30500,30500,0
|
|
20240923,192500,39770956050,30500,30500,30500,30500,0
|
|
20240923,192400,39770956050,30500,30500,30500,30500,0
|
|
20240923,192300,39770956050,30500,30500,30500,30500,0
|
|
20240923,192200,39770956050,30500,30500,30500,30500,0
|
|
20240923,192100,39770956050,30500,30500,30500,30500,0
|
|
20240923,192000,39770956050,30500,30500,30500,30500,0
|
|
20240923,191900,39770956050,30500,30500,30500,30500,0
|
|
20240923,191800,39770956050,30500,30500,30500,30500,0
|
|
20240923,191700,39770956050,30500,30500,30500,30500,0
|
|
20240923,191600,39770956050,30500,30500,30500,30500,0
|
|
20240923,191500,39770956050,30500,30500,30500,30500,0
|
|
20240923,191400,39770956050,30500,30500,30500,30500,0
|
|
20240923,191300,39770956050,30500,30500,30500,30500,0
|
|
20240923,191200,39770956050,30500,30500,30500,30500,0
|
|
20240923,191100,39770956050,30500,30500,30500,30500,0
|
|
20240923,191000,39770956050,30500,30500,30500,30500,0
|
|
20240923,190900,39770956050,30500,30500,30500,30500,0
|
|
20240923,190800,39770956050,30500,30500,30500,30500,0
|
|
20240923,190700,39770956050,30500,30500,30500,30500,0
|
|
20240923,190600,39770956050,30500,30500,30500,30500,0
|
|
20240923,190500,39770956050,30500,30500,30500,30500,0
|
|
20240923,190400,39770956050,30500,30500,30500,30500,0
|
|
20240923,190300,39770956050,30500,30500,30500,30500,13471
|
|
20240923,190200,39770956050,30500,30500,30500,30500,0
|
|
20240923,190100,39770956050,30500,30500,30500,30500,0
|
|
20240923,190000,39770956050,30500,30500,30500,30500,0
|
|
20240923,185900,39770956050,30500,30500,30500,30500,0
|
|
20240923,185800,39770956050,30500,30500,30500,30500,0
|
|
20240923,185700,39770956050,30500,30500,30500,30500,0
|
|
20240923,185600,39770956050,30500,30500,30500,30500,0
|
|
20240923,185500,39770956050,30500,30500,30500,30500,0
|
|
20240923,185400,39770956050,30500,30500,30500,30500,0
|
|
20240923,185300,39770956050,30500,30500,30500,30500,0
|
|
20240923,185200,39770956050,30500,30500,30500,30500,0
|
|
20240923,185100,39770956050,30500,30500,30500,30500,0
|
|
20240923,185000,39770956050,30500,30500,30500,30500,0
|
|
20240923,184900,39770956050,30500,30500,30500,30500,0
|
|
20240923,184800,39770956050,30500,30500,30500,30500,0
|
|
20240923,184700,39770956050,30500,30500,30500,30500,0
|
|
20240923,184600,39770956050,30500,30500,30500,30500,0
|
|
20240923,184500,39770956050,30500,30500,30500,30500,0
|
|
20240923,184400,39770956050,30500,30500,30500,30500,0
|
|
20240923,184300,39770956050,30500,30500,30500,30500,0
|
|
20240923,184200,39770956050,30500,30500,30500,30500,0
|
|
20240923,184100,39770956050,30500,30500,30500,30500,0
|
|
20240923,184000,39770956050,30500,30500,30500,30500,0
|
|
20240923,183900,39770956050,30500,30500,30500,30500,0
|
|
20240923,183800,39770956050,30500,30500,30500,30500,0
|
|
20240923,183700,39770956050,30500,30500,30500,30500,0
|
|
20240923,183600,39770956050,30500,30500,30500,30500,0
|
|
20240923,183500,39770956050,30500,30500,30500,30500,0
|
|
20240923,183400,39770956050,30500,30500,30500,30500,0
|
|
20240923,183300,39770956050,30500,30500,30500,30500,13471
|
|
20240923,183200,39770956050,30500,30500,30500,30500,0
|
|
20240923,183100,39770956050,30500,30500,30500,30500,0
|
|
20240923,183000,39770956050,30500,30500,30500,30500,0
|
|
20240923,182900,39770956050,30500,30500,30500,30500,0
|
|
20240923,182800,39770956050,30500,30500,30500,30500,0
|
|
20240923,182700,39770956050,30500,30500,30500,30500,0
|
|
20240923,182600,39770956050,30500,30500,30500,30500,0
|
|
20240923,182500,39770956050,30500,30500,30500,30500,0
|
|
20240923,182400,39770956050,30500,30500,30500,30500,0
|
|
20240923,182300,39770956050,30500,30500,30500,30500,0
|
|
20240923,182200,39770956050,30500,30500,30500,30500,0
|
|
20240923,182100,39770956050,30500,30500,30500,30500,0
|
|
20240923,182000,39770956050,30500,30500,30500,30500,0
|
|
20240923,181900,39770956050,30500,30500,30500,30500,0
|
|
20240923,181800,39770956050,30500,30500,30500,30500,0
|
|
20240923,181700,39770956050,30500,30500,30500,30500,0
|
|
20240923,181600,39770956050,30500,30500,30500,30500,0
|
|
20240923,181500,39770956050,30500,30500,30500,30500,0
|
|
20240923,181400,39770956050,30500,30500,30500,30500,0
|
|
20240923,181300,39770956050,30500,30500,30500,30500,0
|
|
20240923,181200,39770956050,30500,30500,30500,30500,0
|
|
20240923,181100,39770956050,30500,30500,30500,30500,0
|
|
20240923,181000,39770956050,30500,30500,30500,30500,0
|
|
20240923,180900,39770956050,30500,30500,30500,30500,0
|
|
20240923,180800,39770956050,30500,30500,30500,30500,0
|
|
20240923,180700,39770956050,30500,30500,30500,30500,0
|
|
20240923,180600,39770956050,30500,30500,30500,30500,0
|
|
20240923,180500,39770956050,30500,30500,30500,30500,0
|
|
20240923,180400,39770956050,30500,30500,30500,30500,0
|
|
20240923,180300,39770956050,30500,30500,30500,30500,13471
|
|
20240923,180200,39770956050,30500,30500,30500,30500,0
|
|
20240923,180100,39770956050,30500,30500,30500,30500,0
|
|
20240923,180000,39770956050,30500,30500,30500,30500,0
|
|
20240923,175900,39770956050,30500,30500,30500,30500,0
|
|
20240923,175800,39770956050,30500,30500,30500,30500,0
|
|
20240923,175700,39770956050,30500,30500,30500,30500,0
|
|
20240923,175600,39770956050,30500,30500,30500,30500,0
|
|
20240923,175500,39770956050,30500,30500,30500,30500,0
|
|
20240923,175400,39770956050,30500,30500,30500,30500,0
|
|
20240923,175300,39770956050,30500,30500,30500,30500,0
|
|
20240923,175200,39770956050,30500,30500,30500,30500,0
|
|
20240923,175100,39770956050,30500,30500,30500,30500,0
|
|
20240923,175000,39770956050,30500,30500,30500,30500,0
|
|
20240923,174900,39770956050,30500,30500,30500,30500,0
|
|
20240923,174800,39770956050,30500,30500,30500,30500,0
|
|
20240923,174700,39770956050,30500,30500,30500,30500,0
|
|
20240923,174600,39770956050,30500,30500,30500,30500,0
|
|
20240923,174500,39770956050,30500,30500,30500,30500,0
|
|
20240923,174400,39770956050,30500,30500,30500,30500,0
|
|
20240923,174300,39770956050,30500,30500,30500,30500,0
|
|
20240923,174200,39770956050,30500,30500,30500,30500,0
|
|
20240923,174100,39770956050,30500,30500,30500,30500,0
|
|
20240923,174000,39770956050,30500,30500,30500,30500,0
|
|
20240923,173900,39770956050,30500,30500,30500,30500,0
|
|
20240923,173800,39770956050,30500,30500,30500,30500,0
|
|
20240923,173700,39770956050,30500,30500,30500,30500,0
|
|
20240923,173600,39770956050,30500,30500,30500,30500,0
|
|
20240923,173500,39770956050,30500,30500,30500,30500,0
|
|
20240923,173400,39770956050,30500,30500,30500,30500,0
|
|
20240923,173300,39770956050,30500,30500,30500,30500,13471
|
|
20240923,173200,39770956050,30500,30500,30500,30500,0
|
|
20240923,173100,39770956050,30500,30500,30500,30500,0
|
|
20240923,173000,39770956050,30500,30500,30500,30500,0
|
|
20240923,172900,39770956050,30500,30500,30500,30500,0
|
|
20240923,172800,39770956050,30500,30500,30500,30500,0
|
|
20240923,172700,39770956050,30500,30500,30500,30500,0
|
|
20240923,172600,39770956050,30500,30500,30500,30500,0
|
|
20240923,172500,39770956050,30500,30500,30500,30500,0
|
|
20240923,172400,39770956050,30500,30500,30500,30500,0
|
|
20240923,172300,39770956050,30500,30500,30500,30500,0
|
|
20240923,172200,39770956050,30500,30500,30500,30500,0
|
|
20240923,172100,39770956050,30500,30500,30500,30500,0
|
|
20240923,172000,39770956050,30500,30500,30500,30500,0
|
|
20240923,171900,39770956050,30500,30500,30500,30500,0
|
|
20240923,171800,39770956050,30500,30500,30500,30500,0
|
|
20240923,171700,39770956050,30500,30500,30500,30500,0
|
|
20240923,171600,39770956050,30500,30500,30500,30500,0
|
|
20240923,171500,39770956050,30500,30500,30500,30500,0
|
|
20240923,171400,39770956050,30500,30500,30500,30500,0
|
|
20240923,171300,39770956050,30500,30500,30500,30500,0
|
|
20240923,171200,39770956050,30500,30500,30500,30500,0
|
|
20240923,171100,39770956050,30500,30500,30500,30500,0
|
|
20240923,171000,39770956050,30500,30500,30500,30500,0
|
|
20240923,170900,39770956050,30500,30500,30500,30500,0
|
|
20240923,170800,39770956050,30500,30500,30500,30500,0
|
|
20240923,170700,39770956050,30500,30500,30500,30500,0
|
|
20240923,170600,39770956050,30500,30500,30500,30500,0
|
|
20240923,170500,39770956050,30500,30500,30500,30500,0
|
|
20240923,170400,39770956050,30500,30500,30500,30500,0
|
|
20240923,170300,39770956050,30500,30500,30500,30500,13471
|
|
20240923,170200,39770956050,30500,30500,30500,30500,0
|
|
20240923,170100,39770956050,30500,30500,30500,30500,0
|
|
20240923,170000,39770956050,30500,30500,30500,30500,0
|
|
20240923,165900,39770956050,30500,30500,30500,30500,0
|
|
20240923,165800,39770956050,30500,30500,30500,30500,0
|
|
20240923,165700,39770956050,30500,30500,30500,30500,0
|
|
20240923,165600,39770956050,30500,30500,30500,30500,0
|
|
20240923,165500,39770956050,30500,30500,30500,30500,0
|
|
20240923,165400,39770956050,30500,30500,30500,30500,0
|
|
20240923,165300,39770956050,30500,30500,30500,30500,0
|
|
20240923,165200,39770956050,30500,30500,30500,30500,0
|
|
20240923,165100,39770956050,30500,30500,30500,30500,0
|
|
20240923,165000,39770956050,30500,30500,30500,30500,0
|
|
20240923,164900,39770956050,30500,30500,30500,30500,0
|
|
20240923,164800,39770956050,30500,30500,30500,30500,0
|
|
20240923,164700,39770956050,30500,30500,30500,30500,0
|
|
20240923,164600,39770956050,30500,30500,30500,30500,0
|
|
20240923,164500,39770956050,30500,30500,30500,30500,0
|
|
20240923,164400,39770956050,30500,30500,30500,30500,0
|
|
20240923,164300,39770956050,30500,30500,30500,30500,0
|
|
20240923,164200,39770956050,30500,30500,30500,30500,0
|
|
20240923,164100,39770956050,30500,30500,30500,30500,0
|
|
20240923,164000,39770956050,30500,30500,30500,30500,0
|
|
20240923,163900,39770956050,30500,30500,30500,30500,0
|
|
20240923,163800,39770956050,30500,30500,30500,30500,0
|
|
20240923,163700,39770956050,30500,30500,30500,30500,0
|
|
20240923,163600,39770956050,30500,30500,30500,30500,0
|
|
20240923,163500,39770956050,30500,30500,30500,30500,0
|
|
20240923,163400,39770956050,30500,30500,30500,30500,0
|
|
20240923,163300,39770956050,30500,30500,30500,30500,13471
|
|
20240923,163200,39770956050,30500,30500,30500,30500,0
|
|
20240923,163100,39770956050,30500,30500,30500,30500,0
|
|
20240923,163000,39770956050,30500,30500,30500,30500,0
|
|
20240923,162900,39770956050,30500,30500,30500,30500,0
|
|
20240923,162800,39770956050,30500,30500,30500,30500,0
|
|
20240923,162700,39770956050,30500,30500,30500,30500,0
|
|
20240923,162600,39770956050,30500,30500,30500,30500,0
|
|
20240923,162500,39770956050,30500,30500,30500,30500,0
|
|
20240923,162400,39770956050,30500,30500,30500,30500,0
|
|
20240923,162300,39770956050,30500,30500,30500,30500,0
|
|
20240923,162200,39770956050,30500,30500,30500,30500,0
|
|
20240923,162100,39770956050,30500,30500,30500,30500,0
|
|
20240923,162000,39770956050,30500,30500,30500,30500,0
|
|
20240923,161900,39770956050,30500,30500,30500,30500,0
|
|
20240923,161800,39770956050,30500,30500,30500,30500,0
|
|
20240923,161700,39770956050,30500,30500,30500,30500,0
|
|
20240923,161600,39770956050,30500,30500,30500,30500,0
|
|
20240923,161500,39770956050,30500,30500,30500,30500,0
|
|
20240923,161400,39770956050,30500,30500,30500,30500,0
|
|
20240923,161300,39770956050,30500,30500,30500,30500,0
|
|
20240923,161200,39770956050,30500,30500,30500,30500,0
|
|
20240923,161100,39770956050,30500,30500,30500,30500,0
|
|
20240923,161000,39770956050,30500,30500,30500,30500,0
|
|
20240923,160900,39770956050,30500,30500,30500,30500,0
|
|
20240923,160800,39770956050,30500,30500,30500,30500,0
|
|
20240923,160700,39770956050,30500,30500,30500,30500,0
|
|
20240923,160600,39770956050,30500,30500,30500,30500,0
|
|
20240923,160500,39770956050,30500,30500,30500,30500,0
|
|
20240923,160400,39770956050,30500,30500,30500,30500,0
|
|
20240923,160300,39770956050,30500,30500,30500,30500,13471
|
|
20240923,160200,39770956050,30500,30500,30500,30500,0
|
|
20240923,160100,39770956050,30500,30500,30500,30500,0
|
|
20240923,160000,39770956050,30500,30500,30500,30500,0
|
|
20240923,155900,39770956050,30500,30500,30500,30500,0
|
|
20240923,155800,39770956050,30500,30500,30500,30500,0
|
|
20240923,155700,39770956050,30500,30500,30500,30500,0
|
|
20240923,155600,39770956050,30500,30500,30500,30500,0
|
|
20240923,155500,39770956050,30500,30500,30500,30500,0
|
|
20240923,155400,39770956050,30500,30500,30500,30500,0
|
|
20240923,155300,39770956050,30500,30500,30500,30500,0
|
|
20240923,155200,39770956050,30500,30500,30500,30500,0
|
|
20240923,155100,39770956050,30500,30500,30500,30500,0
|
|
20240923,155000,39770956050,30500,30500,30500,30500,0
|
|
20240923,154900,39770956050,30500,30500,30500,30500,0
|
|
20240923,154800,39770956050,30500,30500,30500,30500,0
|
|
20240923,154700,39770956050,30500,30500,30500,30500,0
|
|
20240923,154600,39770956050,30500,30500,30500,30500,0
|
|
20240923,154500,39770956050,30500,30500,30500,30500,0
|
|
20240923,154400,39770956050,30500,30500,30500,30500,0
|
|
20240923,154300,39770956050,30500,30500,30500,30500,0
|
|
20240923,154200,39770956050,30500,30500,30500,30500,0
|
|
20240923,154100,39770956050,30500,30500,30500,30500,0
|
|
20240923,154000,39770956050,30500,30500,30500,30500,0
|
|
20240923,153900,39770956050,30500,30500,30500,30500,0
|
|
20240923,153800,39770956050,30500,30500,30500,30500,0
|
|
20240923,153700,39770956050,30500,30500,30500,30500,0
|
|
20240923,153600,39770956050,30500,30500,30500,30500,0
|
|
20240923,153500,39770956050,30500,30500,30500,30500,0
|
|
20240923,153400,39770956050,30500,30500,30500,30500,0
|
|
20240923,153300,39770956050,30500,30500,30500,30500,13471
|
|
20240923,153200,39770956050,30500,30500,30500,30500,0
|
|
20240923,153100,39770956050,30500,30500,30500,30500,0
|
|
20240923,153000,39770956050,30500,30500,30500,30500,13471
|
|
20240923,152900,39360090550,30400,30400,30400,30400,0
|
|
20240923,152800,39360090550,30400,30400,30400,30400,0
|
|
20240923,152700,39360090550,30400,30400,30400,30400,0
|
|
20240923,152600,39360090550,30400,30400,30400,30400,0
|
|
20240923,152500,39360090550,30400,30400,30400,30400,0
|
|
20240923,152400,39360090550,30400,30400,30400,30400,0
|
|
20240923,152300,39360090550,30400,30400,30400,30400,0
|
|
20240923,152200,39360090550,30400,30400,30400,30400,0
|
|
20240923,152100,39360090550,30400,30400,30400,30400,0
|
|
20240923,152000,39360090550,30400,30400,30400,30400,0
|
|
20240923,151900,39360090550,30400,30350,30550,30350,7986
|
|
20240923,151800,39117066250,30400,30400,30400,30350,2338
|
|
20240923,151700,39046045200,30350,30350,30450,30350,1725
|
|
20240923,151600,38993627950,30350,30500,30550,30250,59883
|
|
20240923,151500,37168695050,30550,30500,30550,30500,1741
|
|
20240923,151400,37115513750,30550,30550,30550,30500,1099
|
|
20240923,151300,37081953600,30550,30550,30550,30500,3618
|
|
20240923,151200,36971456000,30500,30500,30550,30500,508
|
|
20240923,151100,36955945800,30500,30550,30550,30500,1842
|
|
20240923,151000,36899686950,30550,30550,30600,30500,2932
|
|
20240923,150900,36810073300,30550,30550,30550,30500,4010
|
|
20240923,150800,36687586200,30550,30550,30550,30500,2706
|
|
20240923,150700,36605002850,30500,30550,30550,30500,5509
|
|
20240923,150600,36436924050,30550,30550,30550,30500,2494
|
|
20240923,150500,36360795150,30550,30550,30550,30500,661
|
|
20240923,150400,36340606300,30550,30550,30600,30500,2147
|
|
20240923,150300,36275003800,30500,30550,30600,30500,2204
|
|
20240923,150200,36207679050,30550,30500,30550,30500,1126
|
|
20240923,150100,36173290050,30500,30550,30600,30500,1253
|
|
20240923,150000,36134990950,30550,30550,30550,30500,1913
|
|
20240923,145900,36076555200,30550,30550,30550,30500,1086
|
|
20240923,145800,36043386700,30500,30550,30550,30500,1358
|
|
20240923,145700,36001917750,30500,30500,30550,30500,1272
|
|
20240923,145600,35963075700,30550,30550,30600,30500,5213
|
|
20240923,145500,35803842300,30600,30550,30600,30500,1958
|
|
20240923,145400,35744041250,30550,30650,30650,30550,3652
|
|
20240923,145300,35632377700,30650,30650,30650,30600,1258
|
|
20240923,145200,35593823750,30650,30600,30650,30600,2164
|
|
20240923,145100,35527508100,30650,30600,30650,30550,8250
|
|
20240923,145000,35274911950,30600,30550,30600,30550,1589
|
|
20240923,144900,35226301550,30550,30600,30600,30550,1303
|
|
20240923,144800,35186453800,30600,30600,30600,30550,939
|
|
20240923,144700,35157745850,30550,30600,30600,30550,678
|
|
20240923,144600,35137015450,30600,30600,30600,30550,672
|
|
20240923,144500,35116464200,30550,30450,30600,30450,4094
|
|
20240923,144400,34991521200,30500,30500,30550,30450,502
|
|
20240923,144300,34976208550,30500,30500,30600,30450,3182
|
|
20240923,144200,34879078550,30500,30600,30600,30500,2168
|
|
20240923,144100,34812836750,30600,30600,30600,30550,1114
|
|
20240923,144000,34778759650,30550,30550,30600,30550,516
|
|
20240923,143900,34762978350,30550,30550,30600,30550,649
|
|
20240923,143800,34743126950,30550,30550,30600,30500,1105
|
|
20240923,143700,34709362700,30550,30500,30550,30500,1733
|
|
20240923,143600,34656422200,30500,30550,30550,30500,647
|
|
20240923,143500,34636664000,30500,30500,30600,30500,1408
|
|
20240923,143400,34593650950,30550,30550,30550,30500,1652
|
|
20240923,143300,34543193900,30550,30550,30600,30500,3160
|
|
20240923,143200,34446664650,30550,30550,30550,30500,681
|
|
20240923,143100,34425863850,30550,30550,30550,30500,887
|
|
20240923,143000,34398767300,30500,30450,30550,30450,1409
|
|
20240923,142900,34355785300,30450,30500,30500,30450,810
|
|
20240923,142800,34331095700,30500,30450,30500,30450,733
|
|
20240923,142700,34308748750,30450,30450,30500,30450,921
|
|
20240923,142600,34280677150,30450,30500,30500,30450,623
|
|
20240923,142500,34261678550,30500,30500,30500,30450,632
|
|
20240923,142400,34242418700,30500,30500,30500,30450,775
|
|
20240923,142300,34218783950,30450,30400,30500,30350,2897
|
|
20240923,142200,34130678150,30350,30350,30400,30300,2122
|
|
20240923,142100,34066261000,30350,30300,30400,30300,3198
|
|
20240923,142000,33969240350,30350,30350,30400,30350,2432
|
|
20240923,141900,33895409450,30350,30350,30400,30300,1988
|
|
20240923,141800,33835090200,30350,30400,30400,30300,6327
|
|
20240923,141700,33642868700,30400,30450,30450,30400,5915
|
|
20240923,141600,33463015400,30400,30450,30450,30400,3117
|
|
20240923,141500,33368219250,30400,30500,30500,30400,964
|
|
20240923,141400,33338871100,30500,30450,30500,30450,952
|
|
20240923,141300,33309849250,30500,30400,30550,30400,2218
|
|
20240923,141200,33242223250,30400,30500,30500,30400,3347
|
|
20240923,141100,33140316200,30500,30450,30500,30450,1363
|
|
20240923,141000,33098757600,30450,30500,30500,30450,447
|
|
20240923,140900,33085133700,30500,30500,30550,30450,518
|
|
20240923,140800,33069339900,30550,30500,30550,30500,795
|
|
20240923,140700,33045067200,30500,30550,30600,30500,955
|
|
20240923,140600,33015905650,30550,30550,30550,30450,1199
|
|
20240923,140500,32979304550,30550,30550,30600,30500,943
|
|
20240923,140400,32950502050,30600,30600,30650,30550,1126
|
|
20240923,140300,32916036800,30550,30550,30650,30550,2816
|
|
20240923,140200,32829879050,30550,30550,30600,30550,907
|
|
20240923,140100,32802131250,30550,30550,30600,30550,788
|
|
20240923,140000,32778030700,30600,30550,30600,30500,834
|
|
20240923,135900,32752548000,30550,30500,30600,30500,787
|
|
20240923,135800,32728502850,30500,30550,30600,30450,1324
|
|
20240923,135700,32688058500,30550,30500,30550,30450,2569
|
|
20240923,135600,32609683600,30500,30600,30650,30400,12462
|
|
20240923,135500,32228509000,30550,30550,30600,30550,1949
|
|
20240923,135400,32168907500,30600,30550,30600,30500,818
|
|
20240923,135300,32143915200,30550,30500,30600,30450,2453
|
|
20240923,135200,32068967450,30450,30450,30500,30450,865
|
|
20240923,135100,32042590700,30450,30450,30500,30450,653
|
|
20240923,135000,32022693500,30450,30500,30600,30400,8045
|
|
20240923,134900,31776794100,30450,30450,30500,30400,784
|
|
20240923,134800,31752906150,30450,30400,30450,30350,2240
|
|
20240923,134700,31684837700,30350,30450,30450,30350,3526
|
|
20240923,134600,31577617250,30450,30400,30450,30400,1153
|
|
20240923,134500,31542515950,30400,30450,30450,30400,1768
|
|
20240923,134400,31488710500,30450,30450,30500,30400,2098
|
|
20240923,134300,31424812950,30450,30450,30500,30400,3093
|
|
20240923,134200,31330655050,30450,30600,30600,30400,8466
|
|
20240923,134100,31072470550,30600,30600,30650,30550,2613
|
|
20240923,134000,30992454450,30650,30650,30650,30600,816
|
|
20240923,133900,30967455200,30600,30650,30700,30600,1570
|
|
20240923,133800,30919382200,30650,30650,30700,30600,1886
|
|
20240923,133700,30861559550,30700,30600,30700,30600,1540
|
|
20240923,133600,30814356500,30650,30650,30700,30600,2365
|
|
20240923,133500,30741846700,30650,30700,30700,30650,776
|
|
20240923,133400,30718036150,30700,30700,30750,30650,2229
|
|
20240923,133300,30649567500,30700,30650,30750,30650,1897
|
|
20240923,133200,30591304650,30650,30650,30700,30650,1545
|
|
20240923,133100,30543912350,30650,30650,30700,30650,561
|
|
20240923,133000,30526699000,30650,30700,30700,30650,2471
|
|
20240923,132900,30450909350,30700,30650,30700,30650,899
|
|
20240923,132800,30423335100,30650,30700,30700,30650,1719
|
|
20240923,132700,30370576200,30700,30700,30700,30650,796
|
|
20240923,132600,30346165550,30700,30750,30750,30650,1547
|
|
20240923,132500,30298671050,30700,30700,30750,30700,827
|
|
20240923,132400,30273246850,30700,30700,30750,30700,537
|
|
20240923,132300,30256740550,30700,30650,30750,30650,3319
|
|
20240923,132200,30154796550,30700,30700,30700,30650,879
|
|
20240923,132100,30127828150,30650,30800,30800,30650,5821
|
|
20240923,132000,29948948050,30800,30800,30800,30750,1455
|
|
20240923,131900,29904156550,30750,30800,30800,30750,2662
|
|
20240923,131800,29822200650,30750,30700,30800,30700,8415
|
|
20240923,131700,29563461700,30750,30700,30750,30650,1477
|
|
20240923,131600,29518096700,30700,30650,30700,30650,6881
|
|
20240923,131500,29306867050,30650,30650,30700,30650,880
|
|
20240923,131400,29279876150,30650,30650,30700,30650,893
|
|
20240923,131300,29252476050,30650,30650,30700,30650,4079
|
|
20240923,131200,29127304150,30650,30650,30700,30600,1438
|
|
20240923,131100,29083222250,30650,30600,30650,30600,530
|
|
20240923,131000,29066980800,30650,30600,30650,30550,596
|
|
20240923,130900,29048735100,30550,30600,30650,30550,1113
|
|
20240923,130800,29014674600,30550,30550,30650,30550,776
|
|
20240923,130700,28990923000,30550,30600,30600,30550,804
|
|
20240923,130600,28966353300,30600,30600,30650,30550,1921
|
|
20240923,130500,28907546500,30600,30600,30650,30600,576
|
|
20240923,130400,28889918300,30600,30600,30650,30550,327
|
|
20240923,130300,28879905750,30600,30550,30650,30550,2507
|
|
20240923,130200,28803125500,30550,30550,30600,30500,1497
|
|
20240923,130100,28757388100,30550,30550,30600,30550,484
|
|
20240923,130000,28742583400,30550,30550,30600,30500,1943
|
|
20240923,125900,28683223550,30600,30600,30650,30550,1289
|
|
20240923,125800,28643784150,30600,30650,30700,30600,1562
|
|
20240923,125700,28595906800,30700,30650,30700,30600,1042
|
|
20240923,125600,28563982600,30600,30650,30650,30600,949
|
|
20240923,125500,28534917250,30650,30650,30700,30600,3397
|
|
20240923,125400,28430806850,30650,30700,30700,30650,1634
|
|
20240923,125300,28380646000,30700,30650,30750,30650,4056
|
|
20240923,125200,28256126300,30650,30700,30700,30650,3739
|
|
20240923,125100,28141369150,30700,30700,30700,30650,526
|
|
20240923,125000,28125230800,30650,30650,30700,30650,1863
|
|
20240923,124900,28068078150,30650,30700,30700,30650,678
|
|
20240923,124800,28047283250,30700,30650,30700,30600,1687
|
|
20240923,124700,27995544400,30650,30600,30650,30600,2587
|
|
20240923,124600,27916259300,30600,30650,30650,30600,479
|
|
20240923,124500,27901581900,30600,30600,30650,30600,545
|
|
20240923,124400,27884888150,30650,30550,30650,30550,1039
|
|
20240923,124300,27853105600,30600,30550,30650,30550,2876
|
|
20240923,124200,27765071650,30600,30550,30600,30550,1253
|
|
20240923,124100,27726735700,30600,30600,30600,30550,975
|
|
20240923,124000,27696909900,30600,30600,30600,30550,846
|
|
20240923,123900,27671028950,30550,30550,30600,30550,750
|
|
20240923,123800,27648097500,30550,30600,30600,30550,600
|
|
20240923,123700,27629741050,30550,30550,30600,30550,502
|
|
20240923,123600,27614390000,30550,30550,30600,30500,984
|
|
20240923,123500,27584322900,30550,30550,30550,30500,551
|
|
20240923,123400,27567506500,30550,30450,30550,30450,861
|
|
20240923,123300,27541227450,30450,30500,30550,30450,2837
|
|
20240923,123200,27454643150,30500,30550,30550,30500,521
|
|
20240923,123100,27438744200,30500,30500,30550,30500,1287
|
|
20240923,123000,27399465700,30500,30550,30550,30500,1216
|
|
20240923,122900,27362355200,30500,30500,30550,30500,395
|
|
20240923,122800,27350295700,30550,30550,30550,30500,1452
|
|
20240923,122700,27305991800,30550,30500,30550,30500,1152
|
|
20240923,122600,27270812100,30550,30550,30550,30500,861
|
|
20240923,122500,27244527850,30550,30500,30550,30500,499
|
|
20240923,122400,27229293850,30500,30550,30550,30500,807
|
|
20240923,122300,27204671900,30550,30450,30550,30450,2218
|
|
20240923,122200,27136987200,30450,30450,30550,30450,1125
|
|
20240923,122100,27102694500,30450,30500,30550,30450,1230
|
|
20240923,122000,27065176850,30550,30500,30550,30500,596
|
|
20240923,121900,27046978100,30550,30500,30550,30500,1073
|
|
20240923,121800,27014205450,30450,30550,30550,30450,1134
|
|
20240923,121700,26979605700,30550,30550,30550,30500,1369
|
|
20240923,121600,26937795200,30550,30550,30550,30500,1046
|
|
20240923,121500,26905852000,30550,30500,30550,30500,669
|
|
20240923,121400,26885424000,30500,30500,30550,30500,591
|
|
20240923,121300,26867376700,30550,30450,30550,30450,2213
|
|
20240923,121200,26799837150,30500,30500,30500,30450,743
|
|
20240923,121100,26777190250,30500,30500,30500,30450,748
|
|
20240923,121000,26754390300,30500,30450,30500,30400,1242
|
|
20240923,120900,26716562600,30450,30450,30450,30400,1063
|
|
20240923,120800,26684199900,30450,30350,30450,30350,1497
|
|
20240923,120700,26638698250,30350,30400,30400,30350,1340
|
|
20240923,120600,26597977350,30400,30400,30450,30350,1094
|
|
20240923,120500,26564733950,30400,30400,30450,30400,2971
|
|
20240923,120400,26474365400,30500,30500,30550,30400,578
|
|
20240923,120300,26456742800,30550,30450,30550,30400,2039
|
|
20240923,120200,26394499050,30450,30500,30550,30400,2171
|
|
20240923,120100,26328369300,30450,30550,30550,30450,1785
|
|
20240923,120000,26273907750,30500,30500,30550,30500,456
|
|
20240923,115900,26259987850,30500,30500,30550,30500,927
|
|
20240923,115800,26231694100,30500,30500,30550,30500,3853
|
|
20240923,115700,26114147300,30500,30500,30550,30500,840
|
|
20240923,115600,26088495050,30500,30550,30550,30500,1550
|
|
20240923,115500,26041195350,30550,30550,30600,30500,1710
|
|
20240923,115400,25988947950,30550,30600,30600,30550,937
|
|
20240923,115300,25960311000,30550,30600,30650,30550,2262
|
|
20240923,115200,25891065650,30600,30600,30650,30550,718
|
|
20240923,115100,25869098150,30550,30600,30650,30550,1854
|
|
20240923,115000,25812341100,30600,30600,30600,30550,1290
|
|
20240923,114900,25772892000,30600,30600,30600,30550,556
|
|
20240923,114800,25755881600,30600,30550,30600,30550,1652
|
|
20240923,114700,25705340700,30600,30600,30600,30550,1273
|
|
20240923,114600,25666398300,30600,30550,30600,30550,1200
|
|
20240923,114500,25629709800,30550,30550,30550,30500,829
|
|
20240923,114400,25604392650,30550,30550,30550,30450,1683
|
|
20240923,114300,25553018500,30500,30500,30600,30500,2474
|
|
20240923,114200,25477354550,30550,30500,30550,30500,2241
|
|
20240923,114100,25408911550,30550,30550,30550,30500,1039
|
|
20240923,114000,25377171750,30550,30450,30550,30450,756
|
|
20240923,113900,25354091100,30450,30500,30500,30450,1750
|
|
20240923,113800,25300725050,30500,30500,30500,30450,346
|
|
20240923,113700,25290176100,30500,30500,30550,30450,2730
|
|
20240923,113600,25206933800,30500,30450,30500,30450,687
|
|
20240923,113500,25185991300,30450,30450,30500,30400,483
|
|
20240923,113400,25171268350,30400,30350,30550,30300,3162
|
|
20240923,113300,25075034800,30350,30400,30450,30250,7139
|
|
20240923,113200,24858273600,30350,30400,30450,30350,3367
|
|
20240923,113100,24756013400,30400,30450,30500,30400,3395
|
|
20240923,113000,24652645050,30450,30450,30500,30450,1497
|
|
20240923,112900,24607000500,30450,30500,30500,30400,3295
|
|
20240923,112800,24506744550,30500,30550,30600,30450,6249
|
|
20240923,112700,24316170350,30550,30700,30700,30550,3429
|
|
20240923,112600,24211109900,30650,30650,30700,30650,1846
|
|
20240923,112500,24154489500,30700,30700,30700,30650,890
|
|
20240923,112400,24127186850,30700,30700,30700,30650,909
|
|
20240923,112300,24099298600,30700,30700,30700,30650,4230
|
|
20240923,112200,23969467950,30700,30700,30700,30650,1179
|
|
20240923,112100,23933287500,30700,30700,30700,30650,1024
|
|
20240923,112000,23901868600,30700,30650,30700,30600,2798
|
|
20240923,111900,23816076500,30700,30650,30700,30650,1998
|
|
20240923,111800,23754780550,30650,30650,30700,30600,5902
|
|
20240923,111700,23573715850,30650,30600,30650,30600,736
|
|
20240923,111600,23551182500,30600,30550,30650,30500,2033
|
|
20240923,111500,23489035800,30450,30550,30600,30450,5086
|
|
20240923,111400,23333806450,30600,30600,30600,30550,1277
|
|
20240923,111300,23294744300,30600,30600,30650,30550,3178
|
|
20240923,111200,23197447200,30600,30600,30650,30550,2974
|
|
20240923,111100,23106460800,30600,30550,30650,30550,1454
|
|
20240923,111000,23061997950,30600,30600,30650,30550,2554
|
|
20240923,110900,22983854050,30600,30600,30650,30550,1526
|
|
20240923,110800,22937158950,30600,30550,30650,30550,1542
|
|
20240923,110700,22889973250,30600,30650,30650,30600,1572
|
|
20240923,110600,22841847950,30600,30650,30700,30600,1694
|
|
20240923,110500,22789907250,30650,30700,30700,30600,1532
|
|
20240923,110400,22742927900,30650,30650,30700,30650,2618
|
|
20240923,110300,22662632550,30650,30700,30750,30650,2773
|
|
20240923,110200,22577496500,30700,30650,30700,30600,3662
|
|
20240923,110100,22465193450,30650,30600,30700,30600,1803
|
|
20240923,110000,22409909000,30600,30650,30700,30600,1437
|
|
20240923,105900,22365860100,30650,30650,30650,30600,2632
|
|
20240923,105800,22285216050,30700,30700,30700,30650,1416
|
|
20240923,105700,22241759900,30700,30650,30700,30600,2752
|
|
20240923,105600,22157376200,30650,30600,30650,30600,1206
|
|
20240923,105500,22120438700,30600,30600,30650,30600,2203
|
|
20240923,105400,22052962200,30600,30650,30700,30550,4185
|
|
20240923,105300,21924803300,30650,30600,30650,30600,2780
|
|
20240923,105200,21839614300,30600,30650,30650,30550,1910
|
|
20240923,105100,21781147050,30650,30600,30650,30500,4004
|
|
20240923,105000,21658601450,30600,30550,30600,30500,4946
|
|
20240923,104900,21507522900,30550,30650,30650,30550,5501
|
|
20240923,104800,21339296450,30650,30700,30700,30600,3146
|
|
20240923,104700,21242908550,30700,30700,30750,30650,5311
|
|
20240923,104600,21079913300,30700,30700,30700,30650,1265
|
|
20240923,104500,21041097550,30650,30650,30700,30600,1600
|
|
20240923,104400,20992049450,30650,30750,30750,30650,5590
|
|
20240923,104300,20820521700,30750,30650,30750,30600,15079
|
|
20240923,104200,20357434000,30650,30600,30650,30600,2417
|
|
20240923,104100,20283368750,30600,30600,30650,30600,1598
|
|
20240923,104000,20234405850,30650,30600,30650,30600,2646
|
|
20240923,103900,20153419500,30650,30600,30650,30550,4349
|
|
20240923,103800,20020315400,30600,30600,30600,30500,2154
|
|
20240923,103700,19954497650,30600,30550,30600,30550,2104
|
|
20240923,103600,19890167300,30550,30650,30650,30500,2776
|
|
20240923,103500,19805276400,30600,30550,30650,30500,11442
|
|
20240923,103400,19454986100,30600,30650,30700,30550,5076
|
|
20240923,103300,19299517750,30650,30650,30700,30550,10854
|
|
20240923,103200,18967211800,30650,30650,30650,30600,11241
|
|
20240923,103100,18622695400,30650,30600,30700,30550,13545
|
|
20240923,103000,18207879600,30600,30500,30600,30450,11516
|
|
20240923,102900,17856222500,30500,30450,30550,30400,29974
|
|
20240923,102800,16942297950,30450,30300,30450,30300,34151
|
|
20240923,102700,15903764350,30300,30300,30350,30250,1231
|
|
20240923,102600,15866446550,30300,30300,30350,30300,2471
|
|
20240923,102500,15791485200,30300,30350,30350,30250,1499
|
|
20240923,102400,15746042500,30350,30350,30400,30300,8009
|
|
20240923,102300,15502970850,30350,30250,30350,30200,7679
|
|
20240923,102200,15270342200,30250,30250,30300,30200,3959
|
|
20240923,102100,15150571900,30250,30300,30350,30250,2957
|
|
20240923,102000,15061044300,30300,30300,30350,30300,2840
|
|
20240923,101900,14974916100,30350,30200,30350,30150,9015
|
|
20240923,101800,14701983900,30150,30150,30150,30050,8319
|
|
20240923,101700,14451457800,30200,30150,30200,30100,3040
|
|
20240923,101600,14359799950,30150,30250,30300,30150,9416
|
|
20240923,101500,14074833900,30250,30200,30300,30200,3173
|
|
20240923,101400,13978739400,30250,30250,30300,30200,4450
|
|
20240923,101300,13844146800,30250,30150,30250,30150,4639
|
|
20240923,101200,13703931650,30200,30200,30250,30150,2792
|
|
20240923,101100,13619591650,30200,30250,30250,30200,2028
|
|
20240923,101000,13558324800,30200,30250,30300,30200,3856
|
|
20240923,100900,13441670400,30300,30100,30300,30050,12368
|
|
20240923,100800,13068129650,30100,30150,30150,30000,6123
|
|
20240923,100700,12883913650,30150,30200,30200,30100,4307
|
|
20240923,100600,12754087100,30200,30250,30250,30150,2857
|
|
20240923,100500,12667761350,30200,30250,30250,30150,8379
|
|
20240923,100400,12414480850,30250,30200,30250,30150,6572
|
|
20240923,100300,12215827400,30200,30100,30250,30100,16256
|
|
20240923,100200,11725150750,30150,30100,30150,30050,7144
|
|
20240923,100100,11510066600,30100,30000,30100,30000,3933
|
|
20240923,100000,11391841650,30000,30050,30100,30000,3791
|
|
20240923,095900,11277907800,30050,30100,30100,30050,2392
|
|
20240923,095800,11205963200,30100,30050,30100,30000,1535
|
|
20240923,095700,11159821600,30000,29950,30050,29950,6828
|
|
20240923,095600,10954794700,29900,29900,29950,29900,1043
|
|
20240923,095500,10923574600,29900,30100,30100,29900,7542
|
|
20240923,095400,10697237150,30100,30050,30150,30050,6725
|
|
20240923,095300,10494835300,30050,29950,30100,29950,5088
|
|
20240923,095200,10341909200,30000,30100,30100,29950,4577
|
|
20240923,095100,10204497000,30100,30000,30100,30000,4153
|
|
20240923,095000,10079663800,30000,29900,30000,29900,3800
|
|
20240923,094900,9965759950,29900,29950,30000,29850,2297
|
|
20240923,094800,9897010850,29950,29850,30000,29800,6411
|
|
20240923,094700,9705221150,29850,29900,29900,29850,4124
|
|
20240923,094600,9582087700,29950,29900,29950,29850,1880
|
|
20240923,094500,9525904200,29850,29900,29900,29850,1918
|
|
20240923,094400,9468614700,29900,29900,29950,29850,4161
|
|
20240923,094300,9344161200,29900,29800,30000,29800,6727
|
|
20240923,094200,9142976500,29800,29650,29850,29600,5134
|
|
20240923,094100,8990139700,29600,29700,29750,29550,10348
|
|
20240923,094000,8683128600,29700,29850,29850,29700,4555
|
|
20240923,093900,8547532400,29800,29800,29850,29750,3979
|
|
20240923,093800,8428933200,29750,30100,30100,29750,16095
|
|
20240923,093700,7946211650,30100,30100,30200,30050,20924
|
|
20240923,093600,7316097600,30150,30200,30300,30100,18207
|
|
20240923,093500,6766233800,30200,29900,30200,29900,27476
|
|
20240923,093400,5940631100,29900,29800,30000,29750,17321
|
|
20240923,093300,5423059400,29800,29850,29850,29750,5897
|
|
20240923,093200,5247335050,29850,29550,29850,29500,17381
|
|
20240923,093100,4730695700,29550,29400,29650,29400,5124
|
|
20240923,093000,4579173400,29550,29700,29750,29150,11889
|
|
20240923,092900,4228132500,29700,29650,29800,29600,12043
|
|
20240923,092800,3870428500,29650,29600,29700,29550,7490
|
|
20240923,092700,3648563150,29550,29500,29600,29450,9070
|
|
20240923,092600,3380750650,29500,29450,29500,29400,5317
|
|
20240923,092500,3224088850,29450,29350,29450,29300,5040
|
|
20240923,092400,3075940400,29350,29300,29350,29200,7729
|
|
20240923,092300,2849503150,29300,29100,29300,29100,7733
|
|
20240923,092200,2623665250,29100,29050,29150,29050,2981
|
|
20240923,092100,2536956800,29050,29100,29150,29050,626
|
|
20240923,092000,2518739550,29050,29050,29150,28950,4918
|
|
20240923,091900,2375890650,29050,28950,29050,28950,1538
|
|
20240923,091800,2331300350,28950,29100,29100,28900,4065
|
|
20240923,091700,2213317750,29050,29050,29150,29050,7147
|
|
20240923,091600,2005274550,29050,28850,29050,28800,10653
|
|
20240923,091500,1696937100,28900,28950,28950,28800,4851
|
|
20240923,091400,1556908600,28950,28800,28950,28700,5786
|
|
20240923,091300,1390210750,28700,28600,28800,28550,4775
|
|
20240923,091200,1253398500,28550,28450,28600,28350,5522
|
|
20240923,091100,1096041050,28400,28350,28450,28300,3923
|
|
20240923,091000,984672950,28350,28400,28400,28300,4243
|
|
20240923,090900,864395300,28400,28350,28400,28300,1307
|
|
20240923,090800,827357250,28350,28250,28350,28250,1662
|
|
20240923,090700,780319500,28300,28300,28350,28250,1363
|
|
20240923,090600,741750050,28300,28100,28300,28100,2789
|
|
20240923,090500,663030800,28100,28150,28250,28050,1790
|
|
20240923,090400,612695900,28150,28200,28250,28100,1910
|
|
20240923,090300,558911250,28200,28100,28200,28000,2844
|
|
20240923,090200,478904200,27950,27950,28100,27900,3030
|
|
20240923,090100,394089800,27900,28050,28050,27900,6018
|
|
20240923,090000,225740400,28050,28050,28100,27900,7973
|