755 lines
41 KiB
CSV
755 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,213200,26354236100,32050,32050,32050,32050,18181
|
|
20240926,213100,26354236100,32050,32050,32050,32050,0
|
|
20240926,213000,26354236100,32050,32050,32050,32050,0
|
|
20240926,212900,26354236100,32050,32050,32050,32050,0
|
|
20240926,212800,26354236100,32050,32050,32050,32050,0
|
|
20240926,212700,26354236100,32050,32050,32050,32050,0
|
|
20240926,212600,26354236100,32050,32050,32050,32050,0
|
|
20240926,212500,26354236100,32050,32050,32050,32050,0
|
|
20240926,212400,26354236100,32050,32050,32050,32050,0
|
|
20240926,212300,26354236100,32050,32050,32050,32050,0
|
|
20240926,212200,26354236100,32050,32050,32050,32050,0
|
|
20240926,212100,26354236100,32050,32050,32050,32050,0
|
|
20240926,212000,26354236100,32050,32050,32050,32050,0
|
|
20240926,211900,26354236100,32050,32050,32050,32050,0
|
|
20240926,211800,26354236100,32050,32050,32050,32050,0
|
|
20240926,211700,26354236100,32050,32050,32050,32050,0
|
|
20240926,211600,26354236100,32050,32050,32050,32050,0
|
|
20240926,211500,26354236100,32050,32050,32050,32050,0
|
|
20240926,211400,26354236100,32050,32050,32050,32050,0
|
|
20240926,211300,26354236100,32050,32050,32050,32050,0
|
|
20240926,211200,26354236100,32050,32050,32050,32050,0
|
|
20240926,211100,26354236100,32050,32050,32050,32050,0
|
|
20240926,211000,26354236100,32050,32050,32050,32050,0
|
|
20240926,210900,26354236100,32050,32050,32050,32050,0
|
|
20240926,210800,26354236100,32050,32050,32050,32050,0
|
|
20240926,210700,26354236100,32050,32050,32050,32050,0
|
|
20240926,210600,26354236100,32050,32050,32050,32050,0
|
|
20240926,210500,26354236100,32050,32050,32050,32050,0
|
|
20240926,210400,26354236100,32050,32050,32050,32050,0
|
|
20240926,210300,26354236100,32050,32050,32050,32050,0
|
|
20240926,210200,26354236100,32050,32050,32050,32050,18181
|
|
20240926,210100,26354236100,32050,32050,32050,32050,0
|
|
20240926,210000,26354236100,32050,32050,32050,32050,0
|
|
20240926,205900,26354236100,32050,32050,32050,32050,0
|
|
20240926,205800,26354236100,32050,32050,32050,32050,0
|
|
20240926,205700,26354236100,32050,32050,32050,32050,0
|
|
20240926,205600,26354236100,32050,32050,32050,32050,0
|
|
20240926,205500,26354236100,32050,32050,32050,32050,0
|
|
20240926,205400,26354236100,32050,32050,32050,32050,0
|
|
20240926,205300,26354236100,32050,32050,32050,32050,0
|
|
20240926,205200,26354236100,32050,32050,32050,32050,0
|
|
20240926,205100,26354236100,32050,32050,32050,32050,0
|
|
20240926,205000,26354236100,32050,32050,32050,32050,0
|
|
20240926,204900,26354236100,32050,32050,32050,32050,0
|
|
20240926,204800,26354236100,32050,32050,32050,32050,0
|
|
20240926,204700,26354236100,32050,32050,32050,32050,0
|
|
20240926,204600,26354236100,32050,32050,32050,32050,0
|
|
20240926,204500,26354236100,32050,32050,32050,32050,0
|
|
20240926,204400,26354236100,32050,32050,32050,32050,0
|
|
20240926,204300,26354236100,32050,32050,32050,32050,0
|
|
20240926,204200,26354236100,32050,32050,32050,32050,0
|
|
20240926,204100,26354236100,32050,32050,32050,32050,0
|
|
20240926,204000,26354236100,32050,32050,32050,32050,0
|
|
20240926,203900,26354236100,32050,32050,32050,32050,0
|
|
20240926,203800,26354236100,32050,32050,32050,32050,0
|
|
20240926,203700,26354236100,32050,32050,32050,32050,0
|
|
20240926,203600,26354236100,32050,32050,32050,32050,0
|
|
20240926,203500,26354236100,32050,32050,32050,32050,0
|
|
20240926,203400,26354236100,32050,32050,32050,32050,0
|
|
20240926,203300,26354236100,32050,32050,32050,32050,0
|
|
20240926,203200,26354236100,32050,32050,32050,32050,18181
|
|
20240926,203100,26354236100,32050,32050,32050,32050,0
|
|
20240926,203000,26354236100,32050,32050,32050,32050,0
|
|
20240926,202900,26354236100,32050,32050,32050,32050,0
|
|
20240926,202800,26354236100,32050,32050,32050,32050,0
|
|
20240926,202700,26354236100,32050,32050,32050,32050,0
|
|
20240926,202600,26354236100,32050,32050,32050,32050,0
|
|
20240926,202500,26354236100,32050,32050,32050,32050,0
|
|
20240926,202400,26354236100,32050,32050,32050,32050,0
|
|
20240926,202300,26354236100,32050,32050,32050,32050,0
|
|
20240926,202200,26354236100,32050,32050,32050,32050,0
|
|
20240926,202100,26354236100,32050,32050,32050,32050,0
|
|
20240926,202000,26354236100,32050,32050,32050,32050,0
|
|
20240926,201900,26354236100,32050,32050,32050,32050,0
|
|
20240926,201800,26354236100,32050,32050,32050,32050,0
|
|
20240926,201700,26354236100,32050,32050,32050,32050,0
|
|
20240926,201600,26354236100,32050,32050,32050,32050,0
|
|
20240926,201500,26354236100,32050,32050,32050,32050,0
|
|
20240926,201400,26354236100,32050,32050,32050,32050,0
|
|
20240926,201300,26354236100,32050,32050,32050,32050,0
|
|
20240926,201200,26354236100,32050,32050,32050,32050,0
|
|
20240926,201100,26354236100,32050,32050,32050,32050,0
|
|
20240926,201000,26354236100,32050,32050,32050,32050,0
|
|
20240926,200900,26354236100,32050,32050,32050,32050,0
|
|
20240926,200800,26354236100,32050,32050,32050,32050,0
|
|
20240926,200700,26354236100,32050,32050,32050,32050,0
|
|
20240926,200600,26354236100,32050,32050,32050,32050,0
|
|
20240926,200500,26354236100,32050,32050,32050,32050,0
|
|
20240926,200400,26354236100,32050,32050,32050,32050,0
|
|
20240926,200300,26354236100,32050,32050,32050,32050,0
|
|
20240926,200200,26354236100,32050,32050,32050,32050,18181
|
|
20240926,200100,26354236100,32050,32050,32050,32050,0
|
|
20240926,200000,26354236100,32050,32050,32050,32050,0
|
|
20240926,195900,26354236100,32050,32050,32050,32050,0
|
|
20240926,195800,26354236100,32050,32050,32050,32050,0
|
|
20240926,195700,26354236100,32050,32050,32050,32050,0
|
|
20240926,195600,26354236100,32050,32050,32050,32050,0
|
|
20240926,195500,26354236100,32050,32050,32050,32050,0
|
|
20240926,195400,26354236100,32050,32050,32050,32050,0
|
|
20240926,195300,26354236100,32050,32050,32050,32050,0
|
|
20240926,195200,26354236100,32050,32050,32050,32050,0
|
|
20240926,195100,26354236100,32050,32050,32050,32050,0
|
|
20240926,195000,26354236100,32050,32050,32050,32050,0
|
|
20240926,194900,26354236100,32050,32050,32050,32050,0
|
|
20240926,194800,26354236100,32050,32050,32050,32050,0
|
|
20240926,194700,26354236100,32050,32050,32050,32050,0
|
|
20240926,194600,26354236100,32050,32050,32050,32050,0
|
|
20240926,194500,26354236100,32050,32050,32050,32050,0
|
|
20240926,194400,26354236100,32050,32050,32050,32050,0
|
|
20240926,194300,26354236100,32050,32050,32050,32050,0
|
|
20240926,194200,26354236100,32050,32050,32050,32050,0
|
|
20240926,194100,26354236100,32050,32050,32050,32050,0
|
|
20240926,194000,26354236100,32050,32050,32050,32050,0
|
|
20240926,193900,26354236100,32050,32050,32050,32050,0
|
|
20240926,193800,26354236100,32050,32050,32050,32050,0
|
|
20240926,193700,26354236100,32050,32050,32050,32050,0
|
|
20240926,193600,26354236100,32050,32050,32050,32050,0
|
|
20240926,193500,26354236100,32050,32050,32050,32050,0
|
|
20240926,193400,26354236100,32050,32050,32050,32050,0
|
|
20240926,193300,26354236100,32050,32050,32050,32050,0
|
|
20240926,193200,26354236100,32050,32050,32050,32050,18181
|
|
20240926,193100,26354236100,32050,32050,32050,32050,0
|
|
20240926,193000,26354236100,32050,32050,32050,32050,0
|
|
20240926,192900,26354236100,32050,32050,32050,32050,0
|
|
20240926,192800,26354236100,32050,32050,32050,32050,0
|
|
20240926,192700,26354236100,32050,32050,32050,32050,0
|
|
20240926,192600,26354236100,32050,32050,32050,32050,0
|
|
20240926,192500,26354236100,32050,32050,32050,32050,0
|
|
20240926,192400,26354236100,32050,32050,32050,32050,0
|
|
20240926,192300,26354236100,32050,32050,32050,32050,0
|
|
20240926,192200,26354236100,32050,32050,32050,32050,0
|
|
20240926,192100,26354236100,32050,32050,32050,32050,0
|
|
20240926,192000,26354236100,32050,32050,32050,32050,0
|
|
20240926,191900,26354236100,32050,32050,32050,32050,0
|
|
20240926,191800,26354236100,32050,32050,32050,32050,0
|
|
20240926,191700,26354236100,32050,32050,32050,32050,0
|
|
20240926,191600,26354236100,32050,32050,32050,32050,0
|
|
20240926,191500,26354236100,32050,32050,32050,32050,0
|
|
20240926,191400,26354236100,32050,32050,32050,32050,0
|
|
20240926,191300,26354236100,32050,32050,32050,32050,0
|
|
20240926,191200,26354236100,32050,32050,32050,32050,0
|
|
20240926,191100,26354236100,32050,32050,32050,32050,0
|
|
20240926,191000,26354236100,32050,32050,32050,32050,0
|
|
20240926,190900,26354236100,32050,32050,32050,32050,0
|
|
20240926,190800,26354236100,32050,32050,32050,32050,0
|
|
20240926,190700,26354236100,32050,32050,32050,32050,0
|
|
20240926,190600,26354236100,32050,32050,32050,32050,0
|
|
20240926,190500,26354236100,32050,32050,32050,32050,0
|
|
20240926,190400,26354236100,32050,32050,32050,32050,0
|
|
20240926,190300,26354236100,32050,32050,32050,32050,0
|
|
20240926,190200,26354236100,32050,32050,32050,32050,18181
|
|
20240926,190100,26354236100,32050,32050,32050,32050,0
|
|
20240926,190000,26354236100,32050,32050,32050,32050,0
|
|
20240926,185900,26354236100,32050,32050,32050,32050,0
|
|
20240926,185800,26354236100,32050,32050,32050,32050,0
|
|
20240926,185700,26354236100,32050,32050,32050,32050,0
|
|
20240926,185600,26354236100,32050,32050,32050,32050,0
|
|
20240926,185500,26354236100,32050,32050,32050,32050,0
|
|
20240926,185400,26354236100,32050,32050,32050,32050,0
|
|
20240926,185300,26354236100,32050,32050,32050,32050,0
|
|
20240926,185200,26354236100,32050,32050,32050,32050,0
|
|
20240926,185100,26354236100,32050,32050,32050,32050,0
|
|
20240926,185000,26354236100,32050,32050,32050,32050,0
|
|
20240926,184900,26354236100,32050,32050,32050,32050,0
|
|
20240926,184800,26354236100,32050,32050,32050,32050,0
|
|
20240926,184700,26354236100,32050,32050,32050,32050,0
|
|
20240926,184600,26354236100,32050,32050,32050,32050,0
|
|
20240926,184500,26354236100,32050,32050,32050,32050,0
|
|
20240926,184400,26354236100,32050,32050,32050,32050,0
|
|
20240926,184300,26354236100,32050,32050,32050,32050,0
|
|
20240926,184200,26354236100,32050,32050,32050,32050,0
|
|
20240926,184100,26354236100,32050,32050,32050,32050,0
|
|
20240926,184000,26354236100,32050,32050,32050,32050,0
|
|
20240926,183900,26354236100,32050,32050,32050,32050,0
|
|
20240926,183800,26354236100,32050,32050,32050,32050,0
|
|
20240926,183700,26354236100,32050,32050,32050,32050,0
|
|
20240926,183600,26354236100,32050,32050,32050,32050,0
|
|
20240926,183500,26354236100,32050,32050,32050,32050,0
|
|
20240926,183400,26354236100,32050,32050,32050,32050,0
|
|
20240926,183300,26354236100,32050,32050,32050,32050,0
|
|
20240926,183200,26354236100,32050,32050,32050,32050,18181
|
|
20240926,183100,26354236100,32050,32050,32050,32050,0
|
|
20240926,183000,26354236100,32050,32050,32050,32050,0
|
|
20240926,182900,26354236100,32050,32050,32050,32050,0
|
|
20240926,182800,26354236100,32050,32050,32050,32050,0
|
|
20240926,182700,26354236100,32050,32050,32050,32050,0
|
|
20240926,182600,26354236100,32050,32050,32050,32050,0
|
|
20240926,182500,26354236100,32050,32050,32050,32050,0
|
|
20240926,182400,26354236100,32050,32050,32050,32050,0
|
|
20240926,182300,26354236100,32050,32050,32050,32050,0
|
|
20240926,182200,26354236100,32050,32050,32050,32050,0
|
|
20240926,182100,26354236100,32050,32050,32050,32050,0
|
|
20240926,182000,26354236100,32050,32050,32050,32050,0
|
|
20240926,181900,26354236100,32050,32050,32050,32050,0
|
|
20240926,181800,26354236100,32050,32050,32050,32050,0
|
|
20240926,181700,26354236100,32050,32050,32050,32050,0
|
|
20240926,181600,26354236100,32050,32050,32050,32050,0
|
|
20240926,181500,26354236100,32050,32050,32050,32050,0
|
|
20240926,181400,26354236100,32050,32050,32050,32050,0
|
|
20240926,181300,26354236100,32050,32050,32050,32050,0
|
|
20240926,181200,26354236100,32050,32050,32050,32050,0
|
|
20240926,181100,26354236100,32050,32050,32050,32050,0
|
|
20240926,181000,26354236100,32050,32050,32050,32050,0
|
|
20240926,180900,26354236100,32050,32050,32050,32050,0
|
|
20240926,180800,26354236100,32050,32050,32050,32050,0
|
|
20240926,180700,26354236100,32050,32050,32050,32050,0
|
|
20240926,180600,26354236100,32050,32050,32050,32050,0
|
|
20240926,180500,26354236100,32050,32050,32050,32050,0
|
|
20240926,180400,26354236100,32050,32050,32050,32050,0
|
|
20240926,180300,26354236100,32050,32050,32050,32050,0
|
|
20240926,180200,26354236100,32050,32050,32050,32050,18181
|
|
20240926,180100,26354236100,32050,32050,32050,32050,0
|
|
20240926,180000,26354236100,32050,32050,32050,32050,0
|
|
20240926,175900,26354236100,32050,32050,32050,32050,0
|
|
20240926,175800,26354236100,32050,32050,32050,32050,0
|
|
20240926,175700,26354236100,32050,32050,32050,32050,0
|
|
20240926,175600,26354236100,32050,32050,32050,32050,0
|
|
20240926,175500,26354236100,32050,32050,32050,32050,0
|
|
20240926,175400,26354236100,32050,32050,32050,32050,0
|
|
20240926,175300,26354236100,32050,32050,32050,32050,0
|
|
20240926,175200,26354236100,32050,32050,32050,32050,0
|
|
20240926,175100,26354236100,32050,32050,32050,32050,0
|
|
20240926,175000,26354236100,32050,32050,32050,32050,0
|
|
20240926,174900,26354236100,32050,32050,32050,32050,0
|
|
20240926,174800,26354236100,32050,32050,32050,32050,0
|
|
20240926,174700,26354236100,32050,32050,32050,32050,0
|
|
20240926,174600,26354236100,32050,32050,32050,32050,0
|
|
20240926,174500,26354236100,32050,32050,32050,32050,0
|
|
20240926,174400,26354236100,32050,32050,32050,32050,0
|
|
20240926,174300,26354236100,32050,32050,32050,32050,0
|
|
20240926,174200,26354236100,32050,32050,32050,32050,0
|
|
20240926,174100,26354236100,32050,32050,32050,32050,0
|
|
20240926,174000,26354236100,32050,32050,32050,32050,0
|
|
20240926,173900,26354236100,32050,32050,32050,32050,0
|
|
20240926,173800,26354236100,32050,32050,32050,32050,0
|
|
20240926,173700,26354236100,32050,32050,32050,32050,0
|
|
20240926,173600,26354236100,32050,32050,32050,32050,0
|
|
20240926,173500,26354236100,32050,32050,32050,32050,0
|
|
20240926,173400,26354236100,32050,32050,32050,32050,0
|
|
20240926,173300,26354236100,32050,32050,32050,32050,0
|
|
20240926,173200,26354236100,32050,32050,32050,32050,18181
|
|
20240926,173100,26354236100,32050,32050,32050,32050,0
|
|
20240926,173000,26354236100,32050,32050,32050,32050,0
|
|
20240926,172900,26354236100,32050,32050,32050,32050,0
|
|
20240926,172800,26354236100,32050,32050,32050,32050,0
|
|
20240926,172700,26354236100,32050,32050,32050,32050,0
|
|
20240926,172600,26354236100,32050,32050,32050,32050,0
|
|
20240926,172500,26354236100,32050,32050,32050,32050,0
|
|
20240926,172400,26354236100,32050,32050,32050,32050,0
|
|
20240926,172300,26354236100,32050,32050,32050,32050,0
|
|
20240926,172200,26354236100,32050,32050,32050,32050,0
|
|
20240926,172100,26354236100,32050,32050,32050,32050,0
|
|
20240926,172000,26354236100,32050,32050,32050,32050,0
|
|
20240926,171900,26354236100,32050,32050,32050,32050,0
|
|
20240926,171800,26354236100,32050,32050,32050,32050,0
|
|
20240926,171700,26354236100,32050,32050,32050,32050,0
|
|
20240926,171600,26354236100,32050,32050,32050,32050,0
|
|
20240926,171500,26354236100,32050,32050,32050,32050,0
|
|
20240926,171400,26354236100,32050,32050,32050,32050,0
|
|
20240926,171300,26354236100,32050,32050,32050,32050,0
|
|
20240926,171200,26354236100,32050,32050,32050,32050,0
|
|
20240926,171100,26354236100,32050,32050,32050,32050,0
|
|
20240926,171000,26354236100,32050,32050,32050,32050,0
|
|
20240926,170900,26354236100,32050,32050,32050,32050,0
|
|
20240926,170800,26354236100,32050,32050,32050,32050,0
|
|
20240926,170700,26354236100,32050,32050,32050,32050,0
|
|
20240926,170600,26354236100,32050,32050,32050,32050,0
|
|
20240926,170500,26354236100,32050,32050,32050,32050,0
|
|
20240926,170400,26354236100,32050,32050,32050,32050,0
|
|
20240926,170300,26354236100,32050,32050,32050,32050,0
|
|
20240926,170200,26354236100,32050,32050,32050,32050,18181
|
|
20240926,170100,26354236100,32050,32050,32050,32050,0
|
|
20240926,170000,26354236100,32050,32050,32050,32050,0
|
|
20240926,165900,26354236100,32050,32050,32050,32050,0
|
|
20240926,165800,26354236100,32050,32050,32050,32050,0
|
|
20240926,165700,26354236100,32050,32050,32050,32050,0
|
|
20240926,165600,26354236100,32050,32050,32050,32050,0
|
|
20240926,165500,26354236100,32050,32050,32050,32050,0
|
|
20240926,165400,26354236100,32050,32050,32050,32050,0
|
|
20240926,165300,26354236100,32050,32050,32050,32050,0
|
|
20240926,165200,26354236100,32050,32050,32050,32050,0
|
|
20240926,165100,26354236100,32050,32050,32050,32050,0
|
|
20240926,165000,26354236100,32050,32050,32050,32050,0
|
|
20240926,164900,26354236100,32050,32050,32050,32050,0
|
|
20240926,164800,26354236100,32050,32050,32050,32050,0
|
|
20240926,164700,26354236100,32050,32050,32050,32050,0
|
|
20240926,164600,26354236100,32050,32050,32050,32050,0
|
|
20240926,164500,26354236100,32050,32050,32050,32050,0
|
|
20240926,164400,26354236100,32050,32050,32050,32050,0
|
|
20240926,164300,26354236100,32050,32050,32050,32050,0
|
|
20240926,164200,26354236100,32050,32050,32050,32050,0
|
|
20240926,164100,26354236100,32050,32050,32050,32050,0
|
|
20240926,164000,26354236100,32050,32050,32050,32050,0
|
|
20240926,163900,26354236100,32050,32050,32050,32050,0
|
|
20240926,163800,26354236100,32050,32050,32050,32050,0
|
|
20240926,163700,26354236100,32050,32050,32050,32050,0
|
|
20240926,163600,26354236100,32050,32050,32050,32050,0
|
|
20240926,163500,26354236100,32050,32050,32050,32050,0
|
|
20240926,163400,26354236100,32050,32050,32050,32050,0
|
|
20240926,163300,26354236100,32050,32050,32050,32050,0
|
|
20240926,163200,26354236100,32050,32050,32050,32050,18181
|
|
20240926,163100,26354236100,32050,32050,32050,32050,0
|
|
20240926,163000,26354236100,32050,32050,32050,32050,0
|
|
20240926,162900,26354236100,32050,32050,32050,32050,0
|
|
20240926,162800,26354236100,32050,32050,32050,32050,0
|
|
20240926,162700,26354236100,32050,32050,32050,32050,0
|
|
20240926,162600,26354236100,32050,32050,32050,32050,0
|
|
20240926,162500,26354236100,32050,32050,32050,32050,0
|
|
20240926,162400,26354236100,32050,32050,32050,32050,0
|
|
20240926,162300,26354236100,32050,32050,32050,32050,0
|
|
20240926,162200,26354236100,32050,32050,32050,32050,0
|
|
20240926,162100,26354236100,32050,32050,32050,32050,0
|
|
20240926,162000,26354236100,32050,32050,32050,32050,0
|
|
20240926,161900,26354236100,32050,32050,32050,32050,0
|
|
20240926,161800,26354236100,32050,32050,32050,32050,0
|
|
20240926,161700,26354236100,32050,32050,32050,32050,0
|
|
20240926,161600,26354236100,32050,32050,32050,32050,0
|
|
20240926,161500,26354236100,32050,32050,32050,32050,0
|
|
20240926,161400,26354236100,32050,32050,32050,32050,0
|
|
20240926,161300,26354236100,32050,32050,32050,32050,0
|
|
20240926,161200,26354236100,32050,32050,32050,32050,0
|
|
20240926,161100,26354236100,32050,32050,32050,32050,0
|
|
20240926,161000,26354236100,32050,32050,32050,32050,0
|
|
20240926,160900,26354236100,32050,32050,32050,32050,0
|
|
20240926,160800,26354236100,32050,32050,32050,32050,0
|
|
20240926,160700,26354236100,32050,32050,32050,32050,0
|
|
20240926,160600,26354236100,32050,32050,32050,32050,0
|
|
20240926,160500,26354236100,32050,32050,32050,32050,0
|
|
20240926,160400,26354236100,32050,32050,32050,32050,0
|
|
20240926,160300,26354236100,32050,32050,32050,32050,0
|
|
20240926,160200,26354236100,32050,32050,32050,32050,18181
|
|
20240926,160100,26354236100,32050,32050,32050,32050,0
|
|
20240926,160000,26354236100,32050,32050,32050,32050,0
|
|
20240926,155900,26354236100,32050,32050,32050,32050,0
|
|
20240926,155800,26354236100,32050,32050,32050,32050,0
|
|
20240926,155700,26354236100,32050,32050,32050,32050,0
|
|
20240926,155600,26354236100,32050,32050,32050,32050,0
|
|
20240926,155500,26354236100,32050,32050,32050,32050,0
|
|
20240926,155400,26354236100,32050,32050,32050,32050,0
|
|
20240926,155300,26354236100,32050,32050,32050,32050,0
|
|
20240926,155200,26354236100,32050,32050,32050,32050,0
|
|
20240926,155100,26354236100,32050,32050,32050,32050,0
|
|
20240926,155000,26354236100,32050,32050,32050,32050,0
|
|
20240926,154900,26354236100,32050,32050,32050,32050,0
|
|
20240926,154800,26354236100,32050,32050,32050,32050,0
|
|
20240926,154700,26354236100,32050,32050,32050,32050,0
|
|
20240926,154600,26354236100,32050,32050,32050,32050,0
|
|
20240926,154500,26354236100,32050,32050,32050,32050,0
|
|
20240926,154400,26354236100,32050,32050,32050,32050,0
|
|
20240926,154300,26354236100,32050,32050,32050,32050,0
|
|
20240926,154200,26354236100,32050,32050,32050,32050,0
|
|
20240926,154100,26354236100,32050,32050,32050,32050,0
|
|
20240926,154000,26354236100,32050,32050,32050,32050,0
|
|
20240926,153900,26354236100,32050,32050,32050,32050,0
|
|
20240926,153800,26354236100,32050,32050,32050,32050,0
|
|
20240926,153700,26354236100,32050,32050,32050,32050,0
|
|
20240926,153600,26354236100,32050,32050,32050,32050,0
|
|
20240926,153500,26354236100,32050,32050,32050,32050,0
|
|
20240926,153400,26354236100,32050,32050,32050,32050,0
|
|
20240926,153300,26354236100,32050,32050,32050,32050,0
|
|
20240926,153200,26354236100,32050,32050,32050,32050,18181
|
|
20240926,153100,26354236100,32050,32050,32050,32050,0
|
|
20240926,153000,26354236100,32050,32050,32050,32050,18181
|
|
20240926,152900,25771535050,32050,32050,32050,32050,0
|
|
20240926,152800,25771535050,32050,32050,32050,32050,0
|
|
20240926,152700,25771535050,32050,32050,32050,32050,0
|
|
20240926,152600,25771535050,32050,32050,32050,32050,0
|
|
20240926,152500,25771535050,32050,32050,32050,32050,0
|
|
20240926,152400,25771535050,32050,32050,32050,32050,0
|
|
20240926,152300,25771535050,32050,32050,32050,32050,0
|
|
20240926,152200,25771535050,32050,32050,32050,32050,0
|
|
20240926,152100,25771535050,32050,32050,32050,32050,0
|
|
20240926,152000,25771535050,32050,32050,32050,32050,0
|
|
20240926,151900,25771535050,32050,32050,32100,32000,4767
|
|
20240926,151800,25618731800,32050,32000,32050,32000,1089
|
|
20240926,151700,25583842000,32000,32050,32050,32000,7178
|
|
20240926,151600,25353829950,32050,32050,32050,32000,998
|
|
20240926,151500,25321858700,32050,32000,32050,32000,1996
|
|
20240926,151400,25257921850,32000,32050,32050,32000,2314
|
|
20240926,151300,25183821600,32050,32050,32050,32000,1394
|
|
20240926,151200,25139155650,32050,32050,32100,32000,1308
|
|
20240926,151100,25097200700,32050,32000,32100,31950,22586
|
|
20240926,151000,24372971400,32000,31950,32000,31950,836
|
|
20240926,150900,24346221950,32000,32000,32000,31950,1314
|
|
20240926,150800,24304179750,32000,32000,32000,31950,1596
|
|
20240926,150700,24253109450,32000,32000,32000,31950,1593
|
|
20240926,150600,24202156700,32000,31950,32000,31900,9250
|
|
20240926,150500,23906286500,31950,31900,31950,31900,3105
|
|
20240926,150400,23807105000,31950,31900,31950,31900,674
|
|
20240926,150300,23785575550,31950,31950,31950,31900,853
|
|
20240926,150200,23758326050,31950,31900,31950,31850,10021
|
|
20240926,150100,23438287850,31900,31900,31900,31850,3210
|
|
20240926,150000,23335954700,31900,31900,31900,31850,1875
|
|
20240926,145900,23276153450,31900,31900,31900,31850,1204
|
|
20240926,145800,23237763150,31850,31850,31900,31850,10183
|
|
20240926,145700,22913042000,31850,31850,31850,31800,1788
|
|
20240926,145600,22856145500,31850,31850,31850,31800,237
|
|
20240926,145500,22848597150,31850,31850,31900,31800,1918
|
|
20240926,145400,22787510750,31850,31900,31900,31850,1580
|
|
20240926,145300,22737183050,31850,31900,31900,31850,421
|
|
20240926,145200,22723766500,31850,31900,31900,31850,2467
|
|
20240926,145100,22645119300,31850,31900,31900,31850,531
|
|
20240926,145000,22628196650,31900,31900,31900,31850,505
|
|
20240926,144900,22612087200,31900,31850,31900,31850,3794
|
|
20240926,144800,22491060600,31900,31850,31900,31850,1405
|
|
20240926,144700,22446256100,31900,31900,31900,31850,1577
|
|
20240926,144600,22395960350,31850,31850,31900,31850,525
|
|
20240926,144500,22379216200,31900,31850,31900,31850,1479
|
|
20240926,144400,22332074650,31850,31850,31850,31800,1762
|
|
20240926,144300,22275994200,31900,31850,31900,31850,1341
|
|
20240926,144200,22233271900,31850,31850,31900,31800,2302
|
|
20240926,144100,22159932050,31900,31900,31900,31850,1038
|
|
20240926,144000,22126837750,31900,31850,31900,31850,13396
|
|
20240926,143900,21699655200,31850,31850,31850,31800,1998
|
|
20240926,143800,21636019300,31850,31850,31850,31850,352
|
|
20240926,143700,21624808100,31800,31850,31850,31800,1802
|
|
20240926,143600,21567437250,31850,31850,31850,31800,1542
|
|
20240926,143500,21518329700,31850,31850,31850,31850,636
|
|
20240926,143400,21498073100,31800,31850,31850,31800,857
|
|
20240926,143300,21470797700,31850,31850,31850,31800,1031
|
|
20240926,143200,21437970750,31850,31850,31850,31800,715
|
|
20240926,143100,21415203000,31850,31800,31850,31800,2420
|
|
20240926,143000,21338171600,31800,31850,31850,31800,1146
|
|
20240926,142900,21301685750,31850,31800,31850,31750,6402
|
|
20240926,142800,21098107350,31800,31750,31800,31750,192
|
|
20240926,142700,21092002550,31750,31750,31800,31750,282
|
|
20240926,142600,21083044400,31800,31750,31800,31700,213
|
|
20240926,142500,21076281000,31750,31750,31750,31750,163
|
|
20240926,142400,21071105750,31750,31700,31750,31700,1916
|
|
20240926,142300,21010337950,31700,31700,31750,31700,2514
|
|
20240926,142200,20930636400,31750,31750,31750,31700,139
|
|
20240926,142100,20926227250,31750,31750,31750,31700,4765
|
|
20240926,142000,20775171700,31750,31750,31750,31700,318
|
|
20240926,141900,20765077400,31700,31800,31800,31700,411
|
|
20240926,141800,20752029200,31800,31800,31800,31700,2653
|
|
20240926,141700,20667773200,31800,31750,31800,31750,1051
|
|
20240926,141600,20634399350,31800,31750,31800,31750,796
|
|
20240926,141500,20609120450,31750,31800,31800,31750,2615
|
|
20240926,141400,20526078900,31800,31750,31800,31750,295
|
|
20240926,141300,20516699800,31800,31800,31800,31750,850
|
|
20240926,141200,20489704800,31750,31800,31800,31750,471
|
|
20240926,141100,20474742350,31800,31800,31800,31750,887
|
|
20240926,141000,20446569150,31800,31750,31800,31750,330
|
|
20240926,140900,20436090200,31800,31750,31800,31750,480
|
|
20240926,140800,20420844000,31750,31750,31750,31750,103
|
|
20240926,140700,20417573750,31750,31750,31750,31700,415
|
|
20240926,140600,20404398000,31750,31750,31750,31700,188
|
|
20240926,140500,20398432650,31750,31750,31750,31700,159
|
|
20240926,140400,20393387400,31700,31750,31750,31700,685
|
|
20240926,140300,20371651300,31800,31750,31800,31750,2746
|
|
20240926,140200,20284462350,31750,31750,31750,31700,330
|
|
20240926,140100,20273986100,31750,31750,31750,31700,326
|
|
20240926,140000,20263637250,31750,31750,31750,31700,485
|
|
20240926,135900,20248238650,31750,31750,31750,31750,351
|
|
20240926,135800,20237094400,31750,31750,31750,31700,427
|
|
20240926,135700,20223537200,31750,31700,31750,31700,1301
|
|
20240926,135600,20182272100,31750,31750,31750,31700,467
|
|
20240926,135500,20167466300,31750,31750,31750,31700,608
|
|
20240926,135400,20148163350,31700,31800,31800,31700,5591
|
|
20240926,135300,19970662100,31800,31800,31850,31750,520
|
|
20240926,135200,19954131500,31800,31800,31800,31750,2326
|
|
20240926,135100,19880164750,31800,31800,31800,31750,778
|
|
20240926,135000,19855426300,31800,31800,31800,31800,645
|
|
20240926,134900,19834915300,31750,31800,31800,31750,622
|
|
20240926,134800,19815151050,31800,31800,31800,31800,325
|
|
20240926,134700,19804816050,31800,31800,31800,31750,305
|
|
20240926,134600,19795123100,31800,31800,31800,31750,2318
|
|
20240926,134500,19721410750,31800,31750,31800,31750,1613
|
|
20240926,134400,19670186050,31750,31750,31750,31750,1776
|
|
20240926,134300,19613798050,31750,31750,31750,31700,199
|
|
20240926,134200,19607479900,31750,31700,31750,31700,252
|
|
20240926,134100,19599487300,31700,31700,31750,31700,1149
|
|
20240926,134000,19563058200,31700,31750,31750,31700,680
|
|
20240926,133900,19541484350,31750,31750,31750,31700,276
|
|
20240926,133800,19532722400,31750,31700,31750,31700,202
|
|
20240926,133700,19526309050,31750,31700,31750,31700,178
|
|
20240926,133600,19520660200,31750,31750,31750,31700,686
|
|
20240926,133500,19498900700,31750,31750,31750,31750,134
|
|
20240926,133400,19494646200,31750,31750,31750,31700,1369
|
|
20240926,133300,19451232150,31750,31750,31750,31700,270
|
|
20240926,133200,19442661400,31750,31700,31750,31700,76
|
|
20240926,133100,19440248450,31700,31650,31700,31650,4122
|
|
20240926,133000,19309584650,31650,31600,31650,31600,3086
|
|
20240926,132900,19211917100,31650,31650,31650,31600,233
|
|
20240926,132800,19204542700,31650,31600,31650,31600,50
|
|
20240926,132700,19202960750,31650,31600,31650,31600,230
|
|
20240926,132600,19195683950,31650,31700,31700,31650,598
|
|
20240926,132500,19176754150,31650,31650,31700,31650,415
|
|
20240926,132400,19163618950,31650,31650,31700,31600,4266
|
|
20240926,132300,19028603800,31650,31700,31700,31600,176
|
|
20240926,132200,19023032400,31650,31650,31700,31600,1574
|
|
20240926,132100,18973240250,31700,31650,31700,31650,1113
|
|
20240926,132000,18938010350,31700,31650,31700,31650,5311
|
|
20240926,131900,18769909650,31650,31700,31700,31650,745
|
|
20240926,131800,18746311500,31700,31650,31700,31650,638
|
|
20240926,131700,18726099000,31700,31700,31700,31650,344
|
|
20240926,131600,18715203550,31700,31700,31700,31700,144
|
|
20240926,131500,18710638750,31700,31700,31700,31700,416
|
|
20240926,131400,18697451550,31650,31700,31700,31650,476
|
|
20240926,131300,18682363150,31700,31700,31700,31650,504
|
|
20240926,131200,18666386650,31700,31700,31700,31700,107
|
|
20240926,131100,18662994750,31700,31700,31700,31700,38
|
|
20240926,131000,18661790150,31650,31650,31700,31650,411
|
|
20240926,130900,18648778350,31700,31600,31700,31600,911
|
|
20240926,130800,18619955400,31650,31700,31700,31650,4563
|
|
20240926,130700,18475530150,31700,31700,31700,31650,150
|
|
20240926,130600,18470775250,31700,31700,31700,31650,529
|
|
20240926,130500,18454021200,31700,31650,31700,31650,405
|
|
20240926,130400,18441194000,31700,31700,31700,31650,134
|
|
20240926,130300,18436946300,31700,31700,31700,31650,495
|
|
20240926,130200,18421263850,31700,31700,31700,31650,430
|
|
20240926,130100,18407633300,31700,31650,31700,31650,544
|
|
20240926,130000,18390402950,31650,31650,31700,31650,359
|
|
20240926,125900,18379035800,31650,31650,31700,31650,887
|
|
20240926,125800,18350955750,31700,31650,31700,31600,358
|
|
20240926,125700,18339614150,31650,31700,31700,31600,1988
|
|
20240926,125600,18276687600,31700,31700,31700,31650,619
|
|
20240926,125500,18257076300,31700,31650,31700,31650,267
|
|
20240926,125400,18248612700,31700,31700,31700,31650,409
|
|
20240926,125300,18235647450,31750,31650,31750,31650,488
|
|
20240926,125200,18220166850,31700,31700,31750,31650,546
|
|
20240926,125100,18202856750,31700,31700,31700,31650,479
|
|
20240926,125000,18187677700,31650,31750,31750,31650,2046
|
|
20240926,124900,18122836100,31700,31750,31750,31700,555
|
|
20240926,124800,18105227600,31750,31750,31750,31700,253
|
|
20240926,124700,18097195200,31750,31700,31750,31700,1770
|
|
20240926,124600,18041073050,31650,31700,31700,31650,703
|
|
20240926,124500,18018788950,31700,31650,31700,31600,1049
|
|
20240926,124400,17985584050,31650,31650,31650,31600,293
|
|
20240926,124300,17976311150,31650,31600,31650,31600,353
|
|
20240926,124200,17965147350,31600,31600,31600,31600,635
|
|
20240926,124100,17945081350,31600,31650,31650,31600,1468
|
|
20240926,124000,17898684750,31650,31650,31650,31650,745
|
|
20240926,123900,17875105500,31650,31650,31650,31600,394
|
|
20240926,123800,17862636650,31650,31650,31650,31650,265
|
|
20240926,123700,17854249400,31650,31650,31650,31600,362
|
|
20240926,123600,17842797100,31650,31600,31650,31600,293
|
|
20240926,123500,17833526350,31600,31600,31650,31550,612
|
|
20240926,123400,17814187400,31650,31650,31650,31600,338
|
|
20240926,123300,17803493500,31650,31650,31650,31600,582
|
|
20240926,123200,17785092700,31650,31650,31650,31600,471
|
|
20240926,123100,17770192700,31650,31650,31650,31600,457
|
|
20240926,123000,17755734450,31650,31650,31650,31600,287
|
|
20240926,122900,17746651850,31650,31650,31650,31600,432
|
|
20240926,122800,17732986800,31650,31650,31650,31600,398
|
|
20240926,122700,17720395900,31650,31550,31650,31550,531
|
|
20240926,122600,17703607900,31600,31600,31650,31550,556
|
|
20240926,122500,17686038400,31600,31550,31600,31550,388
|
|
20240926,122400,17673782750,31550,31650,31650,31550,688
|
|
20240926,122300,17652031900,31650,31700,31700,31600,512
|
|
20240926,122200,17635843100,31700,31700,31700,31650,1272
|
|
20240926,122100,17595571500,31700,31700,31700,31650,475
|
|
20240926,122000,17580521900,31700,31700,31700,31650,553
|
|
20240926,121900,17563001100,31700,31700,31750,31650,870
|
|
20240926,121800,17535433350,31700,31750,31750,31700,418
|
|
20240926,121700,17522164550,31700,31750,31750,31700,501
|
|
20240926,121600,17506270050,31750,31700,31750,31650,646
|
|
20240926,121500,17485784650,31750,31700,31750,31700,1276
|
|
20240926,121400,17445300000,31700,31700,31700,31650,285
|
|
20240926,121300,17436265550,31700,31700,31700,31650,727
|
|
20240926,121200,17413229100,31700,31650,31700,31650,738
|
|
20240926,121100,17389854650,31700,31700,31750,31700,300
|
|
20240926,121000,17380342300,31700,31650,31750,31650,473
|
|
20240926,120900,17365348150,31700,31700,31750,31700,538
|
|
20240926,120800,17348283900,31700,31700,31750,31650,1057
|
|
20240926,120700,17314800400,31750,31700,31750,31700,1701
|
|
20240926,120600,17260873100,31750,31750,31750,31700,1073
|
|
20240926,120500,17226829750,31700,31750,31750,31700,735
|
|
20240926,120400,17203512750,31750,31700,31750,31700,504
|
|
20240926,120300,17187515800,31750,31750,31750,31700,473
|
|
20240926,120200,17172505700,31700,31750,31800,31700,797
|
|
20240926,120100,17147198550,31750,31750,31750,31700,429
|
|
20240926,120000,17133587050,31750,31650,31750,31650,1462
|
|
20240926,115900,17087233400,31700,31700,31700,31650,2514
|
|
20240926,115800,17007539650,31700,31700,31750,31650,1354
|
|
20240926,115700,16964614650,31700,31750,31750,31650,1495
|
|
20240926,115600,16917228100,31750,31750,31750,31700,749
|
|
20240926,115500,16893455100,31750,31750,31750,31700,1208
|
|
20240926,115400,16855103900,31700,31700,31750,31700,1014
|
|
20240926,115300,16822939100,31750,31750,31750,31700,438
|
|
20240926,115200,16809042000,31750,31750,31750,31750,470
|
|
20240926,115100,16794119500,31750,31700,31750,31650,2024
|
|
20240926,115000,16729970200,31650,31700,31700,31650,683
|
|
20240926,114900,16708320600,31700,31700,31700,31650,531
|
|
20240926,114800,16691495550,31650,31600,31700,31600,989
|
|
20240926,114700,16660190050,31650,31650,31650,31600,601
|
|
20240926,114600,16641179750,31650,31650,31700,31600,645
|
|
20240926,114500,16620758600,31650,31650,31700,31650,549
|
|
20240926,114400,16603365100,31650,31650,31700,31600,568
|
|
20240926,114300,16585391000,31650,31700,31700,31650,648
|
|
20240926,114200,16564872850,31700,31700,31700,31650,1195
|
|
20240926,114100,16527005050,31700,31650,31700,31600,232
|
|
20240926,114000,16519654450,31650,31650,31700,31600,1051
|
|
20240926,113900,16486386200,31650,31650,31650,31600,623
|
|
20240926,113800,16466677400,31650,31650,31650,31600,555
|
|
20240926,113700,16449121650,31650,31650,31650,31600,607
|
|
20240926,113600,16429918250,31600,31650,31650,31600,510
|
|
20240926,113500,16413788150,31650,31600,31650,31600,544
|
|
20240926,113400,16396581150,31650,31600,31650,31600,683
|
|
20240926,113300,16374978200,31650,31600,31650,31600,338
|
|
20240926,113200,16364281900,31600,31600,31650,31600,348
|
|
20240926,113100,16353281950,31600,31600,31650,31600,273
|
|
20240926,113000,16344647800,31600,31600,31650,31550,2815
|
|
20240926,112900,16255697150,31600,31600,31600,31600,189
|
|
20240926,112800,16249724750,31600,31650,31650,31550,450
|
|
20240926,112700,16235508300,31650,31550,31650,31550,495
|
|
20240926,112600,16219882200,31600,31600,31600,31550,216
|
|
20240926,112500,16213056850,31600,31650,31650,31550,3439
|
|
20240926,112400,16104503700,31650,31650,31650,31600,396
|
|
20240926,112300,16091970350,31650,31650,31650,31600,557
|
|
20240926,112200,16074363850,31650,31600,31650,31600,344
|
|
20240926,112100,16063484550,31600,31600,31650,31550,473
|
|
20240926,112000,16048539600,31500,31600,31600,31500,323
|
|
20240926,111900,16038343750,31600,31600,31600,31550,1211
|
|
20240926,111800,16000100300,31600,31650,31650,31600,3363
|
|
20240926,111700,15893820600,31650,31650,31700,31650,1035
|
|
20240926,111600,15861061450,31650,31650,31650,31600,553
|
|
20240926,111500,15843571550,31650,31650,31650,31600,376
|
|
20240926,111400,15831674300,31650,31550,31650,31500,2305
|
|
20240926,111300,15758868800,31550,31500,31550,31450,1099
|
|
20240926,111200,15724252250,31500,31500,31500,31450,714
|
|
20240926,111100,15701761300,31500,31500,31500,31450,384
|
|
20240926,111000,15689673150,31450,31500,31500,31450,290
|
|
20240926,110900,15680545100,31500,31450,31500,31450,488
|
|
20240926,110800,15665186550,31450,31450,31500,31450,323
|
|
20240926,110700,15655021600,31500,31450,31500,31400,349
|
|
20240926,110600,15644055000,31400,31500,31500,31400,547
|
|
20240926,110500,15626861050,31450,31500,31500,31450,654
|
|
20240926,110400,15606285450,31500,31550,31550,31450,1249
|
|
20240926,110300,15566949300,31550,31550,31550,31500,579
|
|
20240926,110200,15548696200,31550,31500,31550,31500,481
|
|
20240926,110100,15533541150,31500,31550,31550,31500,308
|
|
20240926,110000,15523834450,31500,31550,31550,31500,906
|
|
20240926,105900,15495281250,31550,31450,31550,31450,1945
|
|
20240926,105800,15434071900,31450,31450,31450,31400,1698
|
|
20240926,105700,15380722300,31450,31500,31500,31400,920
|
|
20240926,105600,15351799200,31500,31500,31500,31450,335
|
|
20240926,105500,15341254750,31450,31400,31450,31400,782
|
|
20240926,105400,15316662650,31400,31500,31500,31400,224
|
|
20240926,105300,15309617850,31450,31450,31500,31400,353
|
|
20240926,105200,15298517650,31450,31400,31450,31400,360
|
|
20240926,105100,15287204150,31400,31450,31450,31400,747
|
|
20240926,105000,15263743000,31500,31450,31500,31400,1102
|
|
20240926,104900,15229111950,31450,31450,31450,31400,177
|
|
20240926,104800,15223548950,31450,31450,31450,31400,2238
|
|
20240926,104700,15153204550,31450,31400,31450,31400,1611
|
|
20240926,104600,15102565800,31450,31350,31450,31300,2145
|
|
20240926,104500,15035334900,31350,31450,31450,31350,906
|
|
20240926,104400,15006887150,31400,31400,31450,31350,1285
|
|
20240926,104300,14966532800,31350,31400,31400,31350,1744
|
|
20240926,104200,14911816200,31400,31350,31400,31350,517
|
|
20240926,104100,14895590350,31400,31350,31450,31350,655
|
|
20240926,104000,14875023050,31400,31400,31400,31350,721
|
|
20240926,103900,14852391500,31350,31350,31400,31300,894
|
|
20240926,103800,14824381150,31300,31350,31350,31300,631
|
|
20240926,103700,14804612050,31350,31400,31400,31300,1395
|
|
20240926,103600,14760880950,31400,31400,31450,31350,554
|
|
20240926,103500,14743493450,31450,31400,31450,31350,1071
|
|
20240926,103400,14709850450,31400,31400,31450,31250,20029
|
|
20240926,103300,14082668700,31400,31450,31450,31400,791
|
|
20240926,103200,14057817150,31450,31450,31450,31400,1585
|
|
20240926,103100,14008039400,31450,31450,31450,31400,536
|
|
20240926,103000,13991199650,31450,31500,31500,31400,1039
|
|
20240926,102900,13958527350,31500,31450,31500,31450,1313
|
|
20240926,102800,13917219550,31500,31550,31550,31450,3487
|
|
20240926,102700,13807373350,31550,31600,31600,31500,476
|
|
20240926,102600,13792362400,31600,31600,31600,31550,698
|
|
20240926,102500,13770337100,31600,31600,31600,31550,399
|
|
20240926,102400,13757729850,31550,31550,31600,31500,1831
|
|
20240926,102300,13699961300,31550,31500,31550,31400,1575
|
|
20240926,102200,13650404400,31500,31550,31600,31500,2286
|
|
20240926,102100,13578328350,31600,31550,31600,31550,574
|
|
20240926,102000,13560209300,31550,31550,31600,31500,2472
|
|
20240926,101900,13482225350,31500,31500,31550,31500,716
|
|
20240926,101800,13459670350,31550,31550,31600,31450,2755
|
|
20240926,101700,13372833700,31500,31550,31550,31500,929
|
|
20240926,101600,13343549650,31550,31550,31650,31500,4592
|
|
20240926,101500,13198637750,31600,31600,31650,31550,964
|
|
20240926,101400,13168185500,31650,31600,31650,31550,1715
|
|
20240926,101300,13114003100,31550,31550,31600,31550,565
|
|
20240926,101200,13096174550,31550,31550,31550,31500,378
|
|
20240926,101100,13084256450,31500,31500,31550,31450,927
|
|
20240926,101000,13055058800,31500,31450,31600,31400,1561
|
|
20240926,100900,13005917450,31400,31450,31500,31400,3285
|
|
20240926,100800,12902749350,31450,31600,31600,31450,10230
|
|
20240926,100700,12580438750,31550,31550,31600,31550,254
|
|
20240926,100600,12572416050,31600,31550,31600,31550,370
|
|
20240926,100500,12560737550,31600,31550,31600,31550,617
|
|
20240926,100400,12541240400,31600,31550,31600,31500,2437
|
|
20240926,100300,12464359650,31550,31500,31550,31500,925
|
|
20240926,100200,12435182250,31500,31550,31550,31500,1011
|
|
20240926,100100,12403315100,31500,31600,31600,31500,3905
|
|
20240926,100000,12280131300,31600,31600,31650,31550,861
|
|
20240926,095900,12252920950,31600,31650,31650,31550,3830
|
|
20240926,095800,12131874350,31600,31700,31700,31600,2326
|
|
20240926,095700,12058244200,31700,31600,31700,31550,3329
|
|
20240926,095600,11952989300,31600,31650,31650,31500,5980
|
|
20240926,095500,11764207800,31650,31700,31700,31600,5052
|
|
20240926,095400,11604295700,31700,31750,31800,31650,7148
|
|
20240926,095300,11377611350,31800,31850,31850,31750,7464
|
|
20240926,095200,11140238350,31900,31850,31900,31850,1600
|
|
20240926,095100,11089199000,31900,31900,31900,31850,1376
|
|
20240926,095000,11045315950,31900,31950,32000,31900,1169
|
|
20240926,094900,11007984150,31950,31950,32000,31900,871
|
|
20240926,094800,10980162950,31950,31900,32000,31900,1154
|
|
20240926,094700,10943296550,31950,31900,32000,31900,1966
|
|
20240926,094600,10880479750,31900,31900,31950,31850,2923
|
|
20240926,094500,10787235950,31900,31900,31950,31850,2396
|
|
20240926,094400,10710818200,31950,31950,31950,31900,3653
|
|
20240926,094300,10594240100,31950,32000,32050,31900,5416
|
|
20240926,094200,10420986150,32000,32100,32100,32000,4335
|
|
20240926,094100,10282082100,32100,32100,32100,32050,1694
|
|
20240926,094000,10227723600,32100,32050,32100,32050,1811
|
|
20240926,093900,10169649300,32050,31950,32050,31950,2859
|
|
20240926,093800,10078100200,31950,32050,32100,31900,4470
|
|
20240926,093700,9935097300,32050,32050,32100,32050,1433
|
|
20240926,093600,9889137800,32050,32000,32100,32000,3773
|
|
20240926,093500,9768236300,32000,32000,32050,31950,6343
|
|
20240926,093400,9565315150,31950,31950,32000,31900,1264
|
|
20240926,093300,9524903950,31950,31950,32000,31900,755
|
|
20240926,093200,9500779150,31950,32000,32000,31900,7320
|
|
20240926,093100,9266892600,31950,32000,32000,31950,1165
|
|
20240926,093000,9229638850,32000,31950,32000,31900,4421
|
|
20240926,092900,9088387300,31950,31900,31950,31900,1128
|
|
20240926,092800,9052374200,31900,31900,31950,31900,1127
|
|
20240926,092700,9016385800,31900,31900,31950,31800,3150
|
|
20240926,092600,8915977500,31950,31900,31950,31850,3276
|
|
20240926,092500,8811475600,31900,31900,31900,31850,2199
|
|
20240926,092400,8741363950,31900,32050,32050,31900,8093
|
|
20240926,092300,8482671850,32050,32000,32050,31950,9804
|
|
20240926,092200,8168894450,31950,31850,31950,31850,5366
|
|
20240926,092100,7997551950,31850,31950,31950,31850,3968
|
|
20240926,092000,7870981300,31950,31800,31950,31750,3808
|
|
20240926,091900,7749582800,31750,31700,31800,31700,2935
|
|
20240926,091800,7656339400,31700,31850,31850,31700,6705
|
|
20240926,091700,7443225850,31800,31850,31900,31800,2305
|
|
20240926,091600,7369839150,31900,31900,32000,31850,3368
|
|
20240926,091500,7262447100,31950,32000,32050,31950,5218
|
|
20240926,091400,7095379050,32000,31950,32000,31900,3824
|
|
20240926,091300,6973203650,31950,32150,32150,31950,6622
|
|
20240926,091200,6761081000,32100,32100,32200,32100,12843
|
|
20240926,091100,6348203050,32100,32050,32150,32000,11631
|
|
20240926,091000,5974989450,32050,31850,32050,31850,11110
|
|
20240926,090900,5619918100,31850,31700,31850,31650,8246
|
|
20240926,090800,5358110200,31700,31650,31750,31550,9533
|
|
20240926,090700,5056306950,31650,31650,31700,31500,12782
|
|
20240926,090600,4652729700,31650,31650,31750,31600,8259
|
|
20240926,090500,4391138100,31600,31650,31700,31500,8954
|
|
20240926,090400,4108396750,31650,31750,31750,31550,17518
|
|
20240926,090300,3553980850,31700,31850,31900,31700,8960
|
|
20240926,090200,3269086550,31850,31900,31950,31800,9337
|
|
20240926,090100,2971449250,31800,32000,32000,31750,17461
|
|
20240926,090000,2414106150,32000,32150,32450,32000,74987
|