755 lines
41 KiB
CSV
755 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,213200,20794977500,30600,30600,30600,30600,69430
|
|
20240924,213100,20794977500,30600,30600,30600,30600,0
|
|
20240924,213000,20794977500,30600,30600,30600,30600,0
|
|
20240924,212900,20794977500,30600,30600,30600,30600,0
|
|
20240924,212800,20794977500,30600,30600,30600,30600,0
|
|
20240924,212700,20794977500,30600,30600,30600,30600,0
|
|
20240924,212600,20794977500,30600,30600,30600,30600,0
|
|
20240924,212500,20794977500,30600,30600,30600,30600,0
|
|
20240924,212400,20794977500,30600,30600,30600,30600,0
|
|
20240924,212300,20794977500,30600,30600,30600,30600,0
|
|
20240924,212200,20794977500,30600,30600,30600,30600,0
|
|
20240924,212100,20794977500,30600,30600,30600,30600,0
|
|
20240924,212000,20794977500,30600,30600,30600,30600,0
|
|
20240924,211900,20794977500,30600,30600,30600,30600,0
|
|
20240924,211800,20794977500,30600,30600,30600,30600,0
|
|
20240924,211700,20794977500,30600,30600,30600,30600,0
|
|
20240924,211600,20794977500,30600,30600,30600,30600,0
|
|
20240924,211500,20794977500,30600,30600,30600,30600,0
|
|
20240924,211400,20794977500,30600,30600,30600,30600,0
|
|
20240924,211300,20794977500,30600,30600,30600,30600,0
|
|
20240924,211200,20794977500,30600,30600,30600,30600,0
|
|
20240924,211100,20794977500,30600,30600,30600,30600,0
|
|
20240924,211000,20794977500,30600,30600,30600,30600,0
|
|
20240924,210900,20794977500,30600,30600,30600,30600,0
|
|
20240924,210800,20794977500,30600,30600,30600,30600,0
|
|
20240924,210700,20794977500,30600,30600,30600,30600,0
|
|
20240924,210600,20794977500,30600,30600,30600,30600,0
|
|
20240924,210500,20794977500,30600,30600,30600,30600,0
|
|
20240924,210400,20794977500,30600,30600,30600,30600,0
|
|
20240924,210300,20794977500,30600,30600,30600,30600,0
|
|
20240924,210200,20794977500,30600,30600,30600,30600,69430
|
|
20240924,210100,20794977500,30600,30600,30600,30600,0
|
|
20240924,210000,20794977500,30600,30600,30600,30600,0
|
|
20240924,205900,20794977500,30600,30600,30600,30600,0
|
|
20240924,205800,20794977500,30600,30600,30600,30600,0
|
|
20240924,205700,20794977500,30600,30600,30600,30600,0
|
|
20240924,205600,20794977500,30600,30600,30600,30600,0
|
|
20240924,205500,20794977500,30600,30600,30600,30600,0
|
|
20240924,205400,20794977500,30600,30600,30600,30600,0
|
|
20240924,205300,20794977500,30600,30600,30600,30600,0
|
|
20240924,205200,20794977500,30600,30600,30600,30600,0
|
|
20240924,205100,20794977500,30600,30600,30600,30600,0
|
|
20240924,205000,20794977500,30600,30600,30600,30600,0
|
|
20240924,204900,20794977500,30600,30600,30600,30600,0
|
|
20240924,204800,20794977500,30600,30600,30600,30600,0
|
|
20240924,204700,20794977500,30600,30600,30600,30600,0
|
|
20240924,204600,20794977500,30600,30600,30600,30600,0
|
|
20240924,204500,20794977500,30600,30600,30600,30600,0
|
|
20240924,204400,20794977500,30600,30600,30600,30600,0
|
|
20240924,204300,20794977500,30600,30600,30600,30600,0
|
|
20240924,204200,20794977500,30600,30600,30600,30600,0
|
|
20240924,204100,20794977500,30600,30600,30600,30600,0
|
|
20240924,204000,20794977500,30600,30600,30600,30600,0
|
|
20240924,203900,20794977500,30600,30600,30600,30600,0
|
|
20240924,203800,20794977500,30600,30600,30600,30600,0
|
|
20240924,203700,20794977500,30600,30600,30600,30600,0
|
|
20240924,203600,20794977500,30600,30600,30600,30600,0
|
|
20240924,203500,20794977500,30600,30600,30600,30600,0
|
|
20240924,203400,20794977500,30600,30600,30600,30600,0
|
|
20240924,203300,20794977500,30600,30600,30600,30600,0
|
|
20240924,203200,20794977500,30600,30600,30600,30600,69430
|
|
20240924,203100,20794977500,30600,30600,30600,30600,0
|
|
20240924,203000,20794977500,30600,30600,30600,30600,0
|
|
20240924,202900,20794977500,30600,30600,30600,30600,0
|
|
20240924,202800,20794977500,30600,30600,30600,30600,0
|
|
20240924,202700,20794977500,30600,30600,30600,30600,0
|
|
20240924,202600,20794977500,30600,30600,30600,30600,0
|
|
20240924,202500,20794977500,30600,30600,30600,30600,0
|
|
20240924,202400,20794977500,30600,30600,30600,30600,0
|
|
20240924,202300,20794977500,30600,30600,30600,30600,0
|
|
20240924,202200,20794977500,30600,30600,30600,30600,0
|
|
20240924,202100,20794977500,30600,30600,30600,30600,0
|
|
20240924,202000,20794977500,30600,30600,30600,30600,0
|
|
20240924,201900,20794977500,30600,30600,30600,30600,0
|
|
20240924,201800,20794977500,30600,30600,30600,30600,0
|
|
20240924,201700,20794977500,30600,30600,30600,30600,0
|
|
20240924,201600,20794977500,30600,30600,30600,30600,0
|
|
20240924,201500,20794977500,30600,30600,30600,30600,0
|
|
20240924,201400,20794977500,30600,30600,30600,30600,0
|
|
20240924,201300,20794977500,30600,30600,30600,30600,0
|
|
20240924,201200,20794977500,30600,30600,30600,30600,0
|
|
20240924,201100,20794977500,30600,30600,30600,30600,0
|
|
20240924,201000,20794977500,30600,30600,30600,30600,0
|
|
20240924,200900,20794977500,30600,30600,30600,30600,0
|
|
20240924,200800,20794977500,30600,30600,30600,30600,0
|
|
20240924,200700,20794977500,30600,30600,30600,30600,0
|
|
20240924,200600,20794977500,30600,30600,30600,30600,0
|
|
20240924,200500,20794977500,30600,30600,30600,30600,0
|
|
20240924,200400,20794977500,30600,30600,30600,30600,0
|
|
20240924,200300,20794977500,30600,30600,30600,30600,0
|
|
20240924,200200,20794977500,30600,30600,30600,30600,69430
|
|
20240924,200100,20794977500,30600,30600,30600,30600,0
|
|
20240924,200000,20794977500,30600,30600,30600,30600,0
|
|
20240924,195900,20794977500,30600,30600,30600,30600,0
|
|
20240924,195800,20794977500,30600,30600,30600,30600,0
|
|
20240924,195700,20794977500,30600,30600,30600,30600,0
|
|
20240924,195600,20794977500,30600,30600,30600,30600,0
|
|
20240924,195500,20794977500,30600,30600,30600,30600,0
|
|
20240924,195400,20794977500,30600,30600,30600,30600,0
|
|
20240924,195300,20794977500,30600,30600,30600,30600,0
|
|
20240924,195200,20794977500,30600,30600,30600,30600,0
|
|
20240924,195100,20794977500,30600,30600,30600,30600,0
|
|
20240924,195000,20794977500,30600,30600,30600,30600,0
|
|
20240924,194900,20794977500,30600,30600,30600,30600,0
|
|
20240924,194800,20794977500,30600,30600,30600,30600,0
|
|
20240924,194700,20794977500,30600,30600,30600,30600,0
|
|
20240924,194600,20794977500,30600,30600,30600,30600,0
|
|
20240924,194500,20794977500,30600,30600,30600,30600,0
|
|
20240924,194400,20794977500,30600,30600,30600,30600,0
|
|
20240924,194300,20794977500,30600,30600,30600,30600,0
|
|
20240924,194200,20794977500,30600,30600,30600,30600,0
|
|
20240924,194100,20794977500,30600,30600,30600,30600,0
|
|
20240924,194000,20794977500,30600,30600,30600,30600,0
|
|
20240924,193900,20794977500,30600,30600,30600,30600,0
|
|
20240924,193800,20794977500,30600,30600,30600,30600,0
|
|
20240924,193700,20794977500,30600,30600,30600,30600,0
|
|
20240924,193600,20794977500,30600,30600,30600,30600,0
|
|
20240924,193500,20794977500,30600,30600,30600,30600,0
|
|
20240924,193400,20794977500,30600,30600,30600,30600,0
|
|
20240924,193300,20794977500,30600,30600,30600,30600,0
|
|
20240924,193200,20794977500,30600,30600,30600,30600,69430
|
|
20240924,193100,20794977500,30600,30600,30600,30600,0
|
|
20240924,193000,20794977500,30600,30600,30600,30600,0
|
|
20240924,192900,20794977500,30600,30600,30600,30600,0
|
|
20240924,192800,20794977500,30600,30600,30600,30600,0
|
|
20240924,192700,20794977500,30600,30600,30600,30600,0
|
|
20240924,192600,20794977500,30600,30600,30600,30600,0
|
|
20240924,192500,20794977500,30600,30600,30600,30600,0
|
|
20240924,192400,20794977500,30600,30600,30600,30600,0
|
|
20240924,192300,20794977500,30600,30600,30600,30600,0
|
|
20240924,192200,20794977500,30600,30600,30600,30600,0
|
|
20240924,192100,20794977500,30600,30600,30600,30600,0
|
|
20240924,192000,20794977500,30600,30600,30600,30600,0
|
|
20240924,191900,20794977500,30600,30600,30600,30600,0
|
|
20240924,191800,20794977500,30600,30600,30600,30600,0
|
|
20240924,191700,20794977500,30600,30600,30600,30600,0
|
|
20240924,191600,20794977500,30600,30600,30600,30600,0
|
|
20240924,191500,20794977500,30600,30600,30600,30600,0
|
|
20240924,191400,20794977500,30600,30600,30600,30600,0
|
|
20240924,191300,20794977500,30600,30600,30600,30600,0
|
|
20240924,191200,20794977500,30600,30600,30600,30600,0
|
|
20240924,191100,20794977500,30600,30600,30600,30600,0
|
|
20240924,191000,20794977500,30600,30600,30600,30600,0
|
|
20240924,190900,20794977500,30600,30600,30600,30600,0
|
|
20240924,190800,20794977500,30600,30600,30600,30600,0
|
|
20240924,190700,20794977500,30600,30600,30600,30600,0
|
|
20240924,190600,20794977500,30600,30600,30600,30600,0
|
|
20240924,190500,20794977500,30600,30600,30600,30600,0
|
|
20240924,190400,20794977500,30600,30600,30600,30600,0
|
|
20240924,190300,20794977500,30600,30600,30600,30600,0
|
|
20240924,190200,20794977500,30600,30600,30600,30600,69430
|
|
20240924,190100,20794977500,30600,30600,30600,30600,0
|
|
20240924,190000,20794977500,30600,30600,30600,30600,0
|
|
20240924,185900,20794977500,30600,30600,30600,30600,0
|
|
20240924,185800,20794977500,30600,30600,30600,30600,0
|
|
20240924,185700,20794977500,30600,30600,30600,30600,0
|
|
20240924,185600,20794977500,30600,30600,30600,30600,0
|
|
20240924,185500,20794977500,30600,30600,30600,30600,0
|
|
20240924,185400,20794977500,30600,30600,30600,30600,0
|
|
20240924,185300,20794977500,30600,30600,30600,30600,0
|
|
20240924,185200,20794977500,30600,30600,30600,30600,0
|
|
20240924,185100,20794977500,30600,30600,30600,30600,0
|
|
20240924,185000,20794977500,30600,30600,30600,30600,0
|
|
20240924,184900,20794977500,30600,30600,30600,30600,0
|
|
20240924,184800,20794977500,30600,30600,30600,30600,0
|
|
20240924,184700,20794977500,30600,30600,30600,30600,0
|
|
20240924,184600,20794977500,30600,30600,30600,30600,0
|
|
20240924,184500,20794977500,30600,30600,30600,30600,0
|
|
20240924,184400,20794977500,30600,30600,30600,30600,0
|
|
20240924,184300,20794977500,30600,30600,30600,30600,0
|
|
20240924,184200,20794977500,30600,30600,30600,30600,0
|
|
20240924,184100,20794977500,30600,30600,30600,30600,0
|
|
20240924,184000,20794977500,30600,30600,30600,30600,0
|
|
20240924,183900,20794977500,30600,30600,30600,30600,0
|
|
20240924,183800,20794977500,30600,30600,30600,30600,0
|
|
20240924,183700,20794977500,30600,30600,30600,30600,0
|
|
20240924,183600,20794977500,30600,30600,30600,30600,0
|
|
20240924,183500,20794977500,30600,30600,30600,30600,0
|
|
20240924,183400,20794977500,30600,30600,30600,30600,0
|
|
20240924,183300,20794977500,30600,30600,30600,30600,0
|
|
20240924,183200,20794977500,30600,30600,30600,30600,69430
|
|
20240924,183100,20794977500,30600,30600,30600,30600,0
|
|
20240924,183000,20794977500,30600,30600,30600,30600,0
|
|
20240924,182900,20794977500,30600,30600,30600,30600,0
|
|
20240924,182800,20794977500,30600,30600,30600,30600,0
|
|
20240924,182700,20794977500,30600,30600,30600,30600,0
|
|
20240924,182600,20794977500,30600,30600,30600,30600,0
|
|
20240924,182500,20794977500,30600,30600,30600,30600,0
|
|
20240924,182400,20794977500,30600,30600,30600,30600,0
|
|
20240924,182300,20794977500,30600,30600,30600,30600,0
|
|
20240924,182200,20794977500,30600,30600,30600,30600,0
|
|
20240924,182100,20794977500,30600,30600,30600,30600,0
|
|
20240924,182000,20794977500,30600,30600,30600,30600,0
|
|
20240924,181900,20794977500,30600,30600,30600,30600,0
|
|
20240924,181800,20794977500,30600,30600,30600,30600,0
|
|
20240924,181700,20794977500,30600,30600,30600,30600,0
|
|
20240924,181600,20794977500,30600,30600,30600,30600,0
|
|
20240924,181500,20794977500,30600,30600,30600,30600,0
|
|
20240924,181400,20794977500,30600,30600,30600,30600,0
|
|
20240924,181300,20794977500,30600,30600,30600,30600,0
|
|
20240924,181200,20794977500,30600,30600,30600,30600,0
|
|
20240924,181100,20794977500,30600,30600,30600,30600,0
|
|
20240924,181000,20794977500,30600,30600,30600,30600,0
|
|
20240924,180900,20794977500,30600,30600,30600,30600,0
|
|
20240924,180800,20794977500,30600,30600,30600,30600,0
|
|
20240924,180700,20794977500,30600,30600,30600,30600,0
|
|
20240924,180600,20794977500,30600,30600,30600,30600,0
|
|
20240924,180500,20794977500,30600,30600,30600,30600,0
|
|
20240924,180400,20794977500,30600,30600,30600,30600,0
|
|
20240924,180300,20794977500,30600,30600,30600,30600,0
|
|
20240924,180200,20794977500,30600,30600,30600,30600,69430
|
|
20240924,180100,20794977500,30600,30600,30600,30600,0
|
|
20240924,180000,20794977500,30600,30600,30600,30600,0
|
|
20240924,175900,20794977500,30600,30600,30600,30600,0
|
|
20240924,175800,20794977500,30600,30600,30600,30600,0
|
|
20240924,175700,20794977500,30600,30600,30600,30600,0
|
|
20240924,175600,20794977500,30600,30600,30600,30600,0
|
|
20240924,175500,20794977500,30600,30600,30600,30600,0
|
|
20240924,175400,20794977500,30600,30600,30600,30600,0
|
|
20240924,175300,20794977500,30600,30600,30600,30600,0
|
|
20240924,175200,20794977500,30600,30600,30600,30600,0
|
|
20240924,175100,20794977500,30600,30600,30600,30600,0
|
|
20240924,175000,20794977500,30600,30600,30600,30600,0
|
|
20240924,174900,20794977500,30600,30600,30600,30600,0
|
|
20240924,174800,20794977500,30600,30600,30600,30600,0
|
|
20240924,174700,20794977500,30600,30600,30600,30600,0
|
|
20240924,174600,20794977500,30600,30600,30600,30600,0
|
|
20240924,174500,20794977500,30600,30600,30600,30600,0
|
|
20240924,174400,20794977500,30600,30600,30600,30600,0
|
|
20240924,174300,20794977500,30600,30600,30600,30600,0
|
|
20240924,174200,20794977500,30600,30600,30600,30600,0
|
|
20240924,174100,20794977500,30600,30600,30600,30600,0
|
|
20240924,174000,20794977500,30600,30600,30600,30600,0
|
|
20240924,173900,20794977500,30600,30600,30600,30600,0
|
|
20240924,173800,20794977500,30600,30600,30600,30600,0
|
|
20240924,173700,20794977500,30600,30600,30600,30600,0
|
|
20240924,173600,20794977500,30600,30600,30600,30600,0
|
|
20240924,173500,20794977500,30600,30600,30600,30600,0
|
|
20240924,173400,20794977500,30600,30600,30600,30600,0
|
|
20240924,173300,20794977500,30600,30600,30600,30600,0
|
|
20240924,173200,20794977500,30600,30600,30600,30600,69430
|
|
20240924,173100,20794977500,30600,30600,30600,30600,0
|
|
20240924,173000,20794977500,30600,30600,30600,30600,0
|
|
20240924,172900,20794977500,30600,30600,30600,30600,0
|
|
20240924,172800,20794977500,30600,30600,30600,30600,0
|
|
20240924,172700,20794977500,30600,30600,30600,30600,0
|
|
20240924,172600,20794977500,30600,30600,30600,30600,0
|
|
20240924,172500,20794977500,30600,30600,30600,30600,0
|
|
20240924,172400,20794977500,30600,30600,30600,30600,0
|
|
20240924,172300,20794977500,30600,30600,30600,30600,0
|
|
20240924,172200,20794977500,30600,30600,30600,30600,0
|
|
20240924,172100,20794977500,30600,30600,30600,30600,0
|
|
20240924,172000,20794977500,30600,30600,30600,30600,0
|
|
20240924,171900,20794977500,30600,30600,30600,30600,0
|
|
20240924,171800,20794977500,30600,30600,30600,30600,0
|
|
20240924,171700,20794977500,30600,30600,30600,30600,0
|
|
20240924,171600,20794977500,30600,30600,30600,30600,0
|
|
20240924,171500,20794977500,30600,30600,30600,30600,0
|
|
20240924,171400,20794977500,30600,30600,30600,30600,0
|
|
20240924,171300,20794977500,30600,30600,30600,30600,0
|
|
20240924,171200,20794977500,30600,30600,30600,30600,0
|
|
20240924,171100,20794977500,30600,30600,30600,30600,0
|
|
20240924,171000,20794977500,30600,30600,30600,30600,0
|
|
20240924,170900,20794977500,30600,30600,30600,30600,0
|
|
20240924,170800,20794977500,30600,30600,30600,30600,0
|
|
20240924,170700,20794977500,30600,30600,30600,30600,0
|
|
20240924,170600,20794977500,30600,30600,30600,30600,0
|
|
20240924,170500,20794977500,30600,30600,30600,30600,0
|
|
20240924,170400,20794977500,30600,30600,30600,30600,0
|
|
20240924,170300,20794977500,30600,30600,30600,30600,0
|
|
20240924,170200,20794977500,30600,30600,30600,30600,69430
|
|
20240924,170100,20794977500,30600,30600,30600,30600,0
|
|
20240924,170000,20794977500,30600,30600,30600,30600,0
|
|
20240924,165900,20794977500,30600,30600,30600,30600,0
|
|
20240924,165800,20794977500,30600,30600,30600,30600,0
|
|
20240924,165700,20794977500,30600,30600,30600,30600,0
|
|
20240924,165600,20794977500,30600,30600,30600,30600,0
|
|
20240924,165500,20794977500,30600,30600,30600,30600,0
|
|
20240924,165400,20794977500,30600,30600,30600,30600,0
|
|
20240924,165300,20794977500,30600,30600,30600,30600,0
|
|
20240924,165200,20794977500,30600,30600,30600,30600,0
|
|
20240924,165100,20794977500,30600,30600,30600,30600,0
|
|
20240924,165000,20794977500,30600,30600,30600,30600,0
|
|
20240924,164900,20794977500,30600,30600,30600,30600,0
|
|
20240924,164800,20794977500,30600,30600,30600,30600,0
|
|
20240924,164700,20794977500,30600,30600,30600,30600,0
|
|
20240924,164600,20794977500,30600,30600,30600,30600,0
|
|
20240924,164500,20794977500,30600,30600,30600,30600,0
|
|
20240924,164400,20794977500,30600,30600,30600,30600,0
|
|
20240924,164300,20794977500,30600,30600,30600,30600,0
|
|
20240924,164200,20794977500,30600,30600,30600,30600,0
|
|
20240924,164100,20794977500,30600,30600,30600,30600,0
|
|
20240924,164000,20794977500,30600,30600,30600,30600,0
|
|
20240924,163900,20794977500,30600,30600,30600,30600,0
|
|
20240924,163800,20794977500,30600,30600,30600,30600,0
|
|
20240924,163700,20794977500,30600,30600,30600,30600,0
|
|
20240924,163600,20794977500,30600,30600,30600,30600,0
|
|
20240924,163500,20794977500,30600,30600,30600,30600,0
|
|
20240924,163400,20794977500,30600,30600,30600,30600,0
|
|
20240924,163300,20794977500,30600,30600,30600,30600,0
|
|
20240924,163200,20794977500,30600,30600,30600,30600,69430
|
|
20240924,163100,20794977500,30600,30600,30600,30600,0
|
|
20240924,163000,20794977500,30600,30600,30600,30600,0
|
|
20240924,162900,20794977500,30600,30600,30600,30600,0
|
|
20240924,162800,20794977500,30600,30600,30600,30600,0
|
|
20240924,162700,20794977500,30600,30600,30600,30600,0
|
|
20240924,162600,20794977500,30600,30600,30600,30600,0
|
|
20240924,162500,20794977500,30600,30600,30600,30600,0
|
|
20240924,162400,20794977500,30600,30600,30600,30600,0
|
|
20240924,162300,20794977500,30600,30600,30600,30600,0
|
|
20240924,162200,20794977500,30600,30600,30600,30600,0
|
|
20240924,162100,20794977500,30600,30600,30600,30600,0
|
|
20240924,162000,20794977500,30600,30600,30600,30600,0
|
|
20240924,161900,20794977500,30600,30600,30600,30600,0
|
|
20240924,161800,20794977500,30600,30600,30600,30600,0
|
|
20240924,161700,20794977500,30600,30600,30600,30600,0
|
|
20240924,161600,20794977500,30600,30600,30600,30600,0
|
|
20240924,161500,20794977500,30600,30600,30600,30600,0
|
|
20240924,161400,20794977500,30600,30600,30600,30600,0
|
|
20240924,161300,20794977500,30600,30600,30600,30600,0
|
|
20240924,161200,20794977500,30600,30600,30600,30600,0
|
|
20240924,161100,20794977500,30600,30600,30600,30600,0
|
|
20240924,161000,20794977500,30600,30600,30600,30600,0
|
|
20240924,160900,20794977500,30600,30600,30600,30600,0
|
|
20240924,160800,20794977500,30600,30600,30600,30600,0
|
|
20240924,160700,20794977500,30600,30600,30600,30600,0
|
|
20240924,160600,20794977500,30600,30600,30600,30600,0
|
|
20240924,160500,20794977500,30600,30600,30600,30600,0
|
|
20240924,160400,20794977500,30600,30600,30600,30600,0
|
|
20240924,160300,20794977500,30600,30600,30600,30600,0
|
|
20240924,160200,20794977500,30600,30600,30600,30600,69430
|
|
20240924,160100,20794977500,30600,30600,30600,30600,0
|
|
20240924,160000,20794977500,30600,30600,30600,30600,0
|
|
20240924,155900,20794977500,30600,30600,30600,30600,0
|
|
20240924,155800,20794977500,30600,30600,30600,30600,0
|
|
20240924,155700,20794977500,30600,30600,30600,30600,0
|
|
20240924,155600,20794977500,30600,30600,30600,30600,0
|
|
20240924,155500,20794977500,30600,30600,30600,30600,0
|
|
20240924,155400,20794977500,30600,30600,30600,30600,0
|
|
20240924,155300,20794977500,30600,30600,30600,30600,0
|
|
20240924,155200,20794977500,30600,30600,30600,30600,0
|
|
20240924,155100,20794977500,30600,30600,30600,30600,0
|
|
20240924,155000,20794977500,30600,30600,30600,30600,0
|
|
20240924,154900,20794977500,30600,30600,30600,30600,0
|
|
20240924,154800,20794977500,30600,30600,30600,30600,0
|
|
20240924,154700,20794977500,30600,30600,30600,30600,0
|
|
20240924,154600,20794977500,30600,30600,30600,30600,0
|
|
20240924,154500,20794977500,30600,30600,30600,30600,0
|
|
20240924,154400,20794977500,30600,30600,30600,30600,0
|
|
20240924,154300,20794977500,30600,30600,30600,30600,0
|
|
20240924,154200,20794977500,30600,30600,30600,30600,0
|
|
20240924,154100,20794977500,30600,30600,30600,30600,0
|
|
20240924,154000,20794977500,30600,30600,30600,30600,0
|
|
20240924,153900,20794977500,30600,30600,30600,30600,0
|
|
20240924,153800,20794977500,30600,30600,30600,30600,0
|
|
20240924,153700,20794977500,30600,30600,30600,30600,0
|
|
20240924,153600,20794977500,30600,30600,30600,30600,0
|
|
20240924,153500,20794977500,30600,30600,30600,30600,0
|
|
20240924,153400,20794977500,30600,30600,30600,30600,0
|
|
20240924,153300,20794977500,30600,30600,30600,30600,0
|
|
20240924,153200,20794977500,30600,30600,30600,30600,69430
|
|
20240924,153100,20794977500,30600,30600,30600,30600,0
|
|
20240924,153000,20794977500,30600,30600,30600,30600,69430
|
|
20240924,152900,18670419500,30650,30650,30650,30650,0
|
|
20240924,152800,18670419500,30650,30650,30650,30650,0
|
|
20240924,152700,18670419500,30650,30650,30650,30650,0
|
|
20240924,152600,18670419500,30650,30650,30650,30650,0
|
|
20240924,152500,18670419500,30650,30650,30650,30650,0
|
|
20240924,152400,18670419500,30650,30650,30650,30650,0
|
|
20240924,152300,18670419500,30650,30650,30650,30650,0
|
|
20240924,152200,18670419500,30650,30650,30650,30650,0
|
|
20240924,152100,18670419500,30650,30650,30650,30650,0
|
|
20240924,152000,18670419500,30650,30650,30650,30650,0
|
|
20240924,151900,18670419500,30650,30750,30750,30650,2202
|
|
20240924,151800,18602848150,30750,30750,30800,30700,6657
|
|
20240924,151700,18398053600,30800,30700,30800,30650,6561
|
|
20240924,151600,18196271250,30750,30650,30800,30650,6532
|
|
20240924,151500,17995527450,30650,30750,30800,30600,8443
|
|
20240924,151400,17736036950,30700,30700,30800,30600,6547
|
|
20240924,151300,17534814250,30650,30700,30700,30650,5761
|
|
20240924,151200,17357986050,30700,30650,30700,30600,2929
|
|
20240924,151100,17268170850,30650,30650,30700,30650,2782
|
|
20240924,151000,17182832400,30650,30650,30700,30650,1858
|
|
20240924,150900,17125819200,30650,30650,30700,30650,1247
|
|
20240924,150800,17087566150,30650,30700,30700,30600,1262
|
|
20240924,150700,17048877500,30650,30650,30700,30650,1014
|
|
20240924,150600,17017768100,30650,30650,30700,30600,2925
|
|
20240924,150500,16928127600,30650,30700,30700,30650,1161
|
|
20240924,150400,16892507350,30650,30700,30700,30650,1093
|
|
20240924,150300,16858958050,30650,30650,30750,30650,1563
|
|
20240924,150200,16810995450,30650,30700,30700,30650,1303
|
|
20240924,150100,16771019050,30650,30650,30700,30650,1248
|
|
20240924,150000,16732743000,30700,30650,30700,30600,1706
|
|
20240924,145900,16680435650,30650,30650,30700,30650,1491
|
|
20240924,145800,16634711150,30650,30650,30700,30650,812
|
|
20240924,145700,16609799100,30650,30700,30700,30650,2289
|
|
20240924,145600,16539593700,30650,30700,30700,30650,1303
|
|
20240924,145500,16499626500,30650,30700,30700,30650,1234
|
|
20240924,145400,16461763400,30700,30700,30700,30650,4470
|
|
20240924,145300,16324559100,30650,30700,30700,30650,853
|
|
20240924,145200,16298389250,30650,30700,30700,30650,1867
|
|
20240924,145100,16241126700,30700,30700,30700,30650,1291
|
|
20240924,145000,16201519500,30650,30700,30700,30650,984
|
|
20240924,144900,16171330000,30650,30650,30700,30600,4362
|
|
20240924,144800,16037653150,30650,30700,30700,30650,1418
|
|
20240924,144700,15994146600,30650,30700,30700,30650,1559
|
|
20240924,144600,15946306150,30650,30700,30700,30650,1636
|
|
20240924,144500,15896123500,30650,30650,30700,30650,990
|
|
20240924,144400,15865755900,30650,30700,30700,30650,1000
|
|
20240924,144300,15835069100,30700,30650,30700,30650,1037
|
|
20240924,144200,15803259400,30650,30650,30700,30600,4561
|
|
20240924,144100,15663476600,30650,30600,30650,30600,1063
|
|
20240924,144000,15630905900,30650,30650,30650,30600,1228
|
|
20240924,143900,15593289050,30650,30650,30650,30600,882
|
|
20240924,143800,15566257500,30650,30600,30650,30600,1928
|
|
20240924,143700,15507184700,30600,30600,30650,30550,753
|
|
20240924,143600,15484133900,30600,30600,30650,30550,896
|
|
20240924,143500,15456708450,30550,30550,30600,30550,747
|
|
20240924,143400,15433853950,30600,30600,30600,30550,2791
|
|
20240924,143300,15348483850,30550,30550,30600,30500,948
|
|
20240924,143200,15319491200,30500,30550,30600,30500,2087
|
|
20240924,143100,15255755000,30550,30600,30600,30500,6016
|
|
20240924,143000,15071948900,30550,30550,30650,30550,1635
|
|
20240924,142900,15021920050,30600,30600,30650,30550,1851
|
|
20240924,142800,14965294100,30550,30650,30650,30550,1578
|
|
20240924,142700,14917003600,30600,30600,30650,30550,948
|
|
20240924,142600,14887968450,30550,30600,30650,30550,829
|
|
20240924,142500,14862587600,30600,30600,30650,30550,3085
|
|
20240924,142400,14768167850,30600,30600,30650,30550,3358
|
|
20240924,142300,14665410350,30600,30600,30600,30550,1402
|
|
20240924,142200,14622534600,30550,30550,30600,30550,1404
|
|
20240924,142100,14579600550,30550,30550,30600,30550,1348
|
|
20240924,142000,14538380600,30550,30550,30600,30500,1386
|
|
20240924,141900,14496003200,30550,30500,30600,30500,1256
|
|
20240924,141800,14457621400,30550,30500,30550,30500,1577
|
|
20240924,141700,14409484900,30550,30500,30550,30500,2752
|
|
20240924,141600,14325493050,30500,30500,30550,30500,575
|
|
20240924,141500,14307934700,30550,30550,30550,30450,5399
|
|
20240924,141400,14143262900,30500,30550,30550,30500,3356
|
|
20240924,141300,14040878300,30500,30550,30550,30500,195
|
|
20240924,141200,14034922650,30500,30500,30550,30500,2114
|
|
20240924,141100,13970378550,30500,30550,30550,30500,1335
|
|
20240924,141000,13929618100,30500,30550,30550,30500,1089
|
|
20240924,140900,13896371050,30550,30500,30550,30450,703
|
|
20240924,140800,13874917900,30450,30450,30550,30450,840
|
|
20240924,140700,13849314100,30450,30500,30500,30450,386
|
|
20240924,140600,13837543650,30450,30450,30500,30450,705
|
|
20240924,140500,13816063700,30450,30500,30550,30450,2983
|
|
20240924,140400,13725096850,30550,30550,30550,30500,568
|
|
20240924,140300,13707769250,30500,30500,30550,30500,854
|
|
20240924,140200,13681704600,30500,30550,30600,30500,4168
|
|
20240924,140100,13554393500,30550,30600,30600,30550,617
|
|
20240924,140000,13535531550,30550,30550,30600,30500,716
|
|
20240924,135900,13513647950,30550,30600,30600,30500,1104
|
|
20240924,135800,13479915950,30500,30600,30600,30500,3568
|
|
20240924,135700,13370932250,30550,30550,30600,30550,1035
|
|
20240924,135600,13339288950,30550,30600,30600,30550,488
|
|
20240924,135500,13324363550,30550,30600,30600,30550,1834
|
|
20240924,135400,13268326300,30550,30550,30550,30500,1386
|
|
20240924,135300,13226010250,30500,30550,30550,30500,676
|
|
20240924,135200,13205363150,30550,30550,30550,30500,871
|
|
20240924,135100,13178774350,30550,30500,30550,30500,816
|
|
20240924,135000,13153867650,30500,30550,30550,30500,483
|
|
20240924,134900,13139125100,30500,30550,30600,30500,4589
|
|
20240924,134800,12998973700,30500,30500,30550,30500,920
|
|
20240924,134700,12970888700,30500,30550,30600,30500,4069
|
|
20240924,134600,12846556350,30450,30450,30550,30450,1203
|
|
20240924,134500,12809861850,30500,30500,30550,30450,1450
|
|
20240924,134400,12765683400,30450,30500,30550,30450,821
|
|
20240924,134300,12740640950,30500,30450,30550,30450,945
|
|
20240924,134200,12711840300,30500,30450,30500,30450,523
|
|
20240924,134100,12695890400,30500,30450,30500,30450,1629
|
|
20240924,134000,12646232550,30450,30500,30500,30450,595
|
|
20240924,133900,12628103150,30450,30450,30550,30450,454
|
|
20240924,133800,12614259850,30450,30500,30550,30450,792
|
|
20240924,133700,12590126000,30450,30500,30550,30400,4885
|
|
20240924,133600,12441243050,30400,30450,30500,30400,1753
|
|
20240924,133500,12387854000,30450,30500,30500,30400,886
|
|
20240924,133400,12360856100,30450,30400,30500,30400,2238
|
|
20240924,133300,12292737750,30400,30450,30450,30400,331
|
|
20240924,133200,12282665600,30450,30400,30450,30350,716
|
|
20240924,133100,12260899900,30400,30450,30450,30350,994
|
|
20240924,133000,12230678500,30400,30400,30500,30400,1319
|
|
20240924,132900,12190520350,30400,30400,30450,30350,776
|
|
20240924,132800,12166922550,30450,30300,30450,30300,2622
|
|
20240924,132700,12087213150,30300,30350,30400,30300,1139
|
|
20240924,132600,12052647800,30350,30300,30450,30300,1024
|
|
20240924,132500,12021575450,30350,30400,30450,30350,1000
|
|
20240924,132400,11991209350,30350,30300,30400,30300,432
|
|
20240924,132300,11978096700,30300,30400,30450,30300,1361
|
|
20240924,132200,11936765900,30450,30350,30450,30350,644
|
|
20240924,132100,11917197050,30350,30400,30400,30350,735
|
|
20240924,132000,11894870950,30350,30350,30450,30350,1015
|
|
20240924,131900,11864047100,30350,30450,30450,30350,810
|
|
20240924,131800,11839410600,30400,30450,30450,30350,638
|
|
20240924,131700,11820011500,30400,30350,30450,30350,1994
|
|
20240924,131600,11759422650,30350,30400,30400,30350,344
|
|
20240924,131500,11748971450,30350,30400,30400,30350,1258
|
|
20240924,131400,11710782450,30350,30400,30400,30350,603
|
|
20240924,131300,11692470250,30350,30350,30400,30350,378
|
|
20240924,131200,11680988750,30350,30400,30400,30350,1073
|
|
20240924,131100,11648390300,30350,30350,30400,30350,693
|
|
20240924,131000,11627342200,30400,30350,30400,30350,246
|
|
20240924,130900,11619865800,30350,30400,30400,30350,744
|
|
20240924,130800,11597270050,30350,30400,30400,30350,262
|
|
20240924,130700,11589308400,30350,30350,30450,30350,893
|
|
20240924,130600,11562176700,30350,30450,30450,30350,1341
|
|
20240924,130500,11521408250,30400,30450,30450,30400,421
|
|
20240924,130400,11508592850,30400,30450,30500,30400,543
|
|
20240924,130300,11492073300,30500,30400,30500,30400,964
|
|
20240924,130200,11462752450,30450,30450,30450,30400,601
|
|
20240924,130100,11444460450,30450,30450,30450,30400,783
|
|
20240924,130000,11420638350,30400,30400,30450,30400,729
|
|
20240924,125900,11398463100,30450,30400,30450,30400,351
|
|
20240924,125800,11387783450,30400,30400,30450,30350,1257
|
|
20240924,125700,11349562250,30350,30350,30400,30350,990
|
|
20240924,125600,11319487550,30350,30400,30400,30350,413
|
|
20240924,125500,11306940850,30350,30350,30400,30350,713
|
|
20240924,125400,11285298150,30400,30400,30500,30350,1367
|
|
20240924,125300,11243747650,30400,30400,30450,30400,418
|
|
20240924,125200,11231025500,30450,30450,30450,30400,537
|
|
20240924,125100,11214693550,30400,30350,30450,30350,99
|
|
20240924,125000,11211683150,30350,30450,30450,30350,2345
|
|
20240924,124900,11140379000,30400,30450,30450,30400,730
|
|
20240924,124800,11118173900,30500,30400,30500,30400,316
|
|
20240924,124700,11108553550,30400,30450,30500,30400,513
|
|
20240924,124600,11092919800,30400,30450,30450,30400,475
|
|
20240924,124500,11078475150,30450,30450,30450,30400,922
|
|
20240924,124400,11050406600,30400,30450,30450,30400,963
|
|
20240924,124300,11021118750,30400,30450,30450,30400,1201
|
|
20240924,124200,10984570300,30400,30450,30450,30400,208
|
|
20240924,124100,10978238500,30400,30500,30500,30400,473
|
|
20240924,124000,10963827350,30450,30500,30500,30450,776
|
|
20240924,123900,10940182350,30500,30450,30500,30400,813
|
|
20240924,123800,10915420200,30400,30450,30500,30400,977
|
|
20240924,123700,10885670200,30450,30500,30500,30450,578
|
|
20240924,123600,10868065600,30450,30500,30500,30450,535
|
|
20240924,123500,10851751050,30450,30500,30500,30450,479
|
|
20240924,123400,10837161300,30450,30550,30550,30450,551
|
|
20240924,123300,10820356600,30500,30500,30550,30450,655
|
|
20240924,123200,10800398000,30500,30550,30550,30500,663
|
|
20240924,123100,10780164450,30500,30500,30600,30500,388
|
|
20240924,123000,10768314100,30550,30500,30600,30500,481
|
|
20240924,122900,10753638300,30500,30500,30600,30500,697
|
|
20240924,122800,10732360950,30500,30500,30550,30500,281
|
|
20240924,122700,10723783450,30500,30550,30550,30500,865
|
|
20240924,122600,10697391850,30500,30550,30550,30500,644
|
|
20240924,122500,10677737000,30550,30550,30550,30500,357
|
|
20240924,122400,10666833450,30500,30500,30550,30450,666
|
|
20240924,122300,10646512700,30500,30450,30550,30450,466
|
|
20240924,122200,10632314050,30450,30450,30550,30450,422
|
|
20240924,122100,10619438750,30450,30550,30550,30450,481
|
|
20240924,122000,10604783050,30450,30450,30550,30450,764
|
|
20240924,121900,10581504350,30450,30500,30500,30450,239
|
|
20240924,121800,10574217200,30450,30500,30550,30450,507
|
|
20240924,121700,10558752650,30450,30450,30550,30450,894
|
|
20240924,121600,10531506600,30450,30500,30500,30450,135
|
|
20240924,121500,10527391550,30550,30450,30550,30450,858
|
|
20240924,121400,10501240750,30450,30500,30550,30450,225
|
|
20240924,121300,10494379500,30450,30500,30500,30450,917
|
|
20240924,121200,10466442100,30450,30500,30500,30450,853
|
|
20240924,121100,10440460850,30450,30500,30500,30450,330
|
|
20240924,121000,10430398750,30450,30500,30550,30450,508
|
|
20240924,120900,10414892650,30550,30450,30550,30450,1060
|
|
20240924,120800,10382594650,30500,30450,30500,30450,251
|
|
20240924,120700,10374943550,30500,30400,30500,30400,532
|
|
20240924,120600,10358746100,30450,30500,30500,30400,688
|
|
20240924,120500,10337790900,30500,30500,30500,30450,132
|
|
20240924,120400,10333766750,30450,30450,30500,30450,871
|
|
20240924,120300,10307228200,30450,30400,30500,30400,616
|
|
20240924,120200,10288493150,30450,30400,30500,30400,1121
|
|
20240924,120100,10254389800,30400,30400,30450,30400,488
|
|
20240924,120000,10239551400,30450,30450,30450,30400,400
|
|
20240924,115900,10227373600,30450,30350,30500,30350,511
|
|
20240924,115800,10211821350,30400,30500,30500,30350,717
|
|
20240924,115700,10190028700,30450,30350,30500,30350,329
|
|
20240924,115600,10180027800,30350,30400,30500,30350,342
|
|
20240924,115500,10169626850,30400,30400,30450,30350,786
|
|
20240924,115400,10145744550,30400,30400,30450,30400,1065
|
|
20240924,115300,10113366350,30450,30450,30450,30400,1174
|
|
20240924,115200,10077656750,30400,30400,30450,30400,666
|
|
20240924,115100,10057398000,30450,30400,30450,30400,171
|
|
20240924,115000,10052193500,30400,30450,30550,30400,852
|
|
20240924,114900,10026237550,30450,30500,30500,30400,861
|
|
20240924,114800,10000048450,30450,30450,30500,30400,586
|
|
20240924,114700,9982196950,30400,30500,30500,30400,297
|
|
20240924,114600,9973148750,30450,30450,30500,30450,723
|
|
20240924,114500,9951118800,30450,30500,30550,30450,650
|
|
20240924,114400,9931310250,30450,30500,30550,30450,759
|
|
20240924,114300,9908180850,30500,30500,30550,30450,589
|
|
20240924,114200,9890229350,30450,30500,30550,30450,149
|
|
20240924,114100,9885686150,30500,30450,30550,30450,681
|
|
20240924,114000,9864929950,30450,30450,30500,30450,272
|
|
20240924,113900,9856637850,30450,30450,30550,30450,1406
|
|
20240924,113800,9813788750,30450,30450,30550,30450,384
|
|
20240924,113700,9802079350,30450,30500,30500,30450,409
|
|
20240924,113600,9789608000,30500,30500,30500,30450,690
|
|
20240924,113500,9768580900,30500,30500,30600,30450,924
|
|
20240924,113400,9740384900,30500,30500,30550,30500,712
|
|
20240924,113300,9718653200,30550,30500,30600,30500,182
|
|
20240924,113200,9713094350,30500,30500,30600,30450,792
|
|
20240924,113100,9688923750,30450,30550,30550,30450,311
|
|
20240924,113000,9679435800,30500,30550,30600,30450,632
|
|
20240924,112900,9660146250,30500,30500,30550,30500,839
|
|
20240924,112800,9634549700,30500,30550,30550,30500,495
|
|
20240924,112700,9619436200,30500,30550,30600,30500,436
|
|
20240924,112600,9606131650,30600,30500,30600,30500,607
|
|
20240924,112500,9587605450,30550,30600,30600,30550,382
|
|
20240924,112400,9575922850,30550,30600,30600,30500,1559
|
|
20240924,112300,9528291000,30600,30600,30600,30550,361
|
|
20240924,112200,9517246650,30600,30550,30600,30550,252
|
|
20240924,112100,9509539050,30550,30500,30600,30500,562
|
|
20240924,112000,9492374150,30550,30500,30550,30500,144
|
|
20240924,111900,9487977750,30500,30550,30600,30500,440
|
|
20240924,111800,9474538400,30550,30500,30550,30500,441
|
|
20240924,111700,9461075850,30500,30450,30550,30450,283
|
|
20240924,111600,9452442200,30450,30450,30500,30450,814
|
|
20240924,111500,9427621300,30450,30400,30500,30400,353
|
|
20240924,111400,9416863200,30400,30400,30450,30350,3652
|
|
20240924,111300,9305727850,30400,30350,30450,30350,632
|
|
20240924,111200,9286511250,30350,30350,30400,30350,554
|
|
20240924,111100,9269676550,30350,30300,30400,30300,527
|
|
20240924,111000,9253676500,30300,30300,30350,30300,2267
|
|
20240924,110900,9184963850,30350,30350,30400,30300,2830
|
|
20240924,110800,9099083850,30400,30400,30400,30350,1701
|
|
20240924,110700,9047416000,30400,30400,30450,30400,1488
|
|
20240924,110600,9002171300,30400,30400,30450,30400,438
|
|
20240924,110500,8988849650,30400,30500,30500,30400,1669
|
|
20240924,110400,8938027100,30500,30500,30500,30450,1007
|
|
20240924,110300,8907356600,30450,30550,30550,30450,4662
|
|
20240924,110200,8765124700,30550,30600,30600,30550,704
|
|
20240924,110100,8743609500,30550,30550,30600,30550,2090
|
|
20240924,110000,8679737050,30500,30550,30600,30500,7385
|
|
20240924,105900,8454178800,30550,30600,30600,30550,629
|
|
20240924,105800,8434939750,30550,30600,30600,30550,1149
|
|
20240924,105700,8399820400,30550,30600,30600,30550,568
|
|
20240924,105600,8382455550,30550,30600,30650,30550,573
|
|
20240924,105500,8364929200,30600,30550,30650,30550,614
|
|
20240924,105400,8346148500,30600,30600,30650,30550,802
|
|
20240924,105300,8321611850,30550,30600,30650,30550,3439
|
|
20240924,105200,8216366350,30600,30650,30700,30600,1576
|
|
20240924,105100,8168071100,30650,30600,30700,30600,1735
|
|
20240924,105000,8114896300,30600,30600,30700,30600,619
|
|
20240924,104900,8095937550,30650,30700,30750,30600,4076
|
|
20240924,104800,7970935100,30700,30650,30750,30650,2199
|
|
20240924,104700,7903440200,30650,30700,30700,30650,998
|
|
20240924,104600,7872827150,30650,30600,30700,30600,666
|
|
20240924,104500,7852414000,30650,30600,30650,30600,1123
|
|
20240924,104400,7818013100,30600,30600,30650,30600,632
|
|
20240924,104300,7798650800,30650,30650,30650,30600,629
|
|
20240924,104200,7779379700,30600,30700,30700,30600,1124
|
|
20240924,104100,7744903550,30600,30600,30650,30600,563
|
|
20240924,104000,7727656050,30650,30600,30700,30600,676
|
|
20240924,103900,7706922450,30650,30600,30700,30600,1567
|
|
20240924,103800,7658930500,30600,30650,30700,30600,2762
|
|
20240924,103700,7574299950,30700,30700,30750,30650,1148
|
|
20240924,103600,7539076200,30650,30700,30700,30650,1681
|
|
20240924,103500,7487501550,30650,30650,30750,30650,2871
|
|
20240924,103400,7399387550,30650,30650,30700,30650,653
|
|
20240924,103300,7379349850,30700,30700,30700,30600,2512
|
|
20240924,103200,7302366500,30650,30700,30700,30650,1027
|
|
20240924,103100,7270858700,30700,30750,30750,30650,2253
|
|
20240924,103000,7201668350,30650,30700,30750,30650,2046
|
|
20240924,102900,7138866650,30650,30700,30700,30650,1400
|
|
20240924,102800,7095908000,30700,30700,30700,30650,1891
|
|
20240924,102700,7037889650,30700,30650,30700,30650,1218
|
|
20240924,102600,7000522350,30700,30700,30700,30650,885
|
|
20240924,102500,6973369800,30700,30650,30700,30600,875
|
|
20240924,102400,6946534550,30600,30700,30700,30600,1367
|
|
20240924,102300,6904629850,30700,30650,30700,30650,914
|
|
20240924,102200,6876585050,30700,30650,30700,30600,762
|
|
20240924,102100,6853211400,30650,30650,30700,30600,2049
|
|
20240924,102000,6790406850,30700,30650,30700,30600,2044
|
|
20240924,101900,6727716300,30650,30600,30700,30600,1640
|
|
20240924,101800,6677425950,30600,30650,30700,30600,902
|
|
20240924,101700,6649763700,30650,30650,30700,30600,1513
|
|
20240924,101600,6603349650,30700,30650,30700,30600,1132
|
|
20240924,101500,6568640650,30600,30650,30700,30600,858
|
|
20240924,101400,6542347050,30650,30650,30700,30600,1064
|
|
20240924,101300,6509712800,30650,30650,30700,30600,1545
|
|
20240924,101200,6462313550,30650,30700,30700,30600,1458
|
|
20240924,101100,6417620450,30650,30650,30700,30600,1397
|
|
20240924,101000,6374769450,30650,30650,30700,30650,1226
|
|
20240924,100900,6337154250,30650,30650,30700,30650,643
|
|
20240924,100800,6317430200,30600,30650,30700,30600,1513
|
|
20240924,100700,6271043850,30650,30750,30750,30650,2972
|
|
20240924,100600,6179780600,30750,30750,30750,30700,1298
|
|
20240924,100500,6139891750,30700,30650,30750,30650,901
|
|
20240924,100400,6112226750,30650,30750,30750,30650,1267
|
|
20240924,100300,6073324650,30700,30700,30750,30650,1101
|
|
20240924,100200,6039513100,30700,30750,30750,30700,2164
|
|
20240924,100100,5973025050,30700,30750,30750,30700,1326
|
|
20240924,100000,5932280950,30700,30700,30750,30700,1184
|
|
20240924,095900,5895900750,30700,30800,30800,30700,2131
|
|
20240924,095800,5830363900,30700,30700,30800,30700,2981
|
|
20240924,095700,5738695350,30750,30700,30750,30700,942
|
|
20240924,095600,5709748850,30700,30650,30750,30600,6323
|
|
20240924,095500,5515606400,30650,30600,30700,30600,2255
|
|
20240924,095400,5446471850,30650,30650,30700,30600,1259
|
|
20240924,095300,5407883050,30650,30600,30700,30600,2087
|
|
20240924,095200,5343900900,30650,30650,30650,30600,871
|
|
20240924,095100,5317210150,30600,30650,30650,30600,681
|
|
20240924,095000,5296348300,30600,30550,30700,30550,1341
|
|
20240924,094900,5255242250,30600,30600,30650,30550,3457
|
|
20240924,094800,5149335400,30650,30600,30650,30500,811
|
|
20240924,094700,5124517750,30550,30550,30600,30550,881
|
|
20240924,094600,5097579400,30600,30550,30600,30550,160
|
|
20240924,094500,5092689750,30550,30600,30600,30550,984
|
|
20240924,094400,5062606250,30550,30650,30650,30550,1441
|
|
20240924,094300,5018508200,30600,30600,30650,30600,830
|
|
20240924,094200,4993092900,30600,30600,30650,30600,2132
|
|
20240924,094100,4927790000,30600,30650,30650,30600,1256
|
|
20240924,094000,4889310350,30600,30600,30650,30550,2857
|
|
20240924,093900,4801881400,30600,30500,30600,30400,2085
|
|
20240924,093800,4738280150,30400,30400,30500,30400,743
|
|
20240924,093700,4715672650,30400,30450,30500,30400,4592
|
|
20240924,093600,4575836200,30450,30400,30500,30400,1546
|
|
20240924,093500,4528804250,30400,30450,30500,30400,405
|
|
20240924,093400,4516470600,30450,30450,30450,30400,902
|
|
20240924,093300,4489012300,30450,30400,30500,30400,2080
|
|
20240924,093200,4425684450,30400,30400,30450,30300,4376
|
|
20240924,093100,4292759700,30400,30550,30550,30400,6695
|
|
20240924,093000,4088627050,30550,30650,30650,30500,1175
|
|
20240924,092900,4052711250,30600,30500,30650,30500,3031
|
|
20240924,092800,3959998800,30500,30600,30650,30500,2405
|
|
20240924,092700,3886486500,30550,30650,30650,30550,1333
|
|
20240924,092600,3845706550,30600,30550,30650,30550,1290
|
|
20240924,092500,3806263950,30550,30600,30700,30550,2797
|
|
20240924,092400,3720655300,30600,30650,30750,30600,3111
|
|
20240924,092300,3625296500,30700,30650,30700,30600,3179
|
|
20240924,092200,3527801800,30600,30700,30750,30600,2600
|
|
20240924,092100,3448060100,30650,30650,30700,30600,3603
|
|
20240924,092000,3337528350,30600,30600,30650,30600,1489
|
|
20240924,091900,3291922000,30600,30750,30750,30600,3973
|
|
20240924,091800,3170054550,30700,30750,30750,30700,3103
|
|
20240924,091700,3074709350,30700,30650,30750,30600,9582
|
|
20240924,091600,2781269450,30650,30700,30700,30600,3065
|
|
20240924,091500,2687301100,30650,30700,30750,30650,4478
|
|
20240924,091400,2549958050,30700,30650,30750,30600,4514
|
|
20240924,091300,2411466600,30650,30800,30850,30650,9165
|
|
20240924,091200,2129601950,30800,30750,30800,30700,5928
|
|
20240924,091100,1947155650,30750,30550,30800,30500,6919
|
|
20240924,091000,1734867900,30550,30350,30550,30350,1237
|
|
20240924,090900,1697237850,30350,30400,30400,30300,2885
|
|
20240924,090800,1609680750,30350,30400,30400,30350,5039
|
|
20240924,090700,1456628400,30400,30550,30600,30400,12054
|
|
20240924,090600,1089318400,30550,30400,30650,30400,5385
|
|
20240924,090500,924857200,30400,30350,30500,30300,2729
|
|
20240924,090400,841949800,30300,30250,30400,30100,2760
|
|
20240924,090300,758378600,30200,30250,30300,30100,11801
|
|
20240924,090200,401959450,30250,30300,30350,30250,2141
|
|
20240924,090100,337126500,30350,30400,30450,30300,3488
|
|
20240924,090000,231236350,30350,30500,30550,30250,7031
|