755 lines
40 KiB
CSV
755 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,213200,13916318000,31650,31650,31650,31650,10448
|
|
20240927,213100,13916318000,31650,31650,31650,31650,0
|
|
20240927,213000,13916318000,31650,31650,31650,31650,0
|
|
20240927,212900,13916318000,31650,31650,31650,31650,0
|
|
20240927,212800,13916318000,31650,31650,31650,31650,0
|
|
20240927,212700,13916318000,31650,31650,31650,31650,0
|
|
20240927,212600,13916318000,31650,31650,31650,31650,0
|
|
20240927,212500,13916318000,31650,31650,31650,31650,0
|
|
20240927,212400,13916318000,31650,31650,31650,31650,0
|
|
20240927,212300,13916318000,31650,31650,31650,31650,0
|
|
20240927,212200,13916318000,31650,31650,31650,31650,0
|
|
20240927,212100,13916318000,31650,31650,31650,31650,0
|
|
20240927,212000,13916318000,31650,31650,31650,31650,0
|
|
20240927,211900,13916318000,31650,31650,31650,31650,0
|
|
20240927,211800,13916318000,31650,31650,31650,31650,0
|
|
20240927,211700,13916318000,31650,31650,31650,31650,0
|
|
20240927,211600,13916318000,31650,31650,31650,31650,0
|
|
20240927,211500,13916318000,31650,31650,31650,31650,0
|
|
20240927,211400,13916318000,31650,31650,31650,31650,0
|
|
20240927,211300,13916318000,31650,31650,31650,31650,0
|
|
20240927,211200,13916318000,31650,31650,31650,31650,0
|
|
20240927,211100,13916318000,31650,31650,31650,31650,0
|
|
20240927,211000,13916318000,31650,31650,31650,31650,0
|
|
20240927,210900,13916318000,31650,31650,31650,31650,0
|
|
20240927,210800,13916318000,31650,31650,31650,31650,0
|
|
20240927,210700,13916318000,31650,31650,31650,31650,0
|
|
20240927,210600,13916318000,31650,31650,31650,31650,0
|
|
20240927,210500,13916318000,31650,31650,31650,31650,0
|
|
20240927,210400,13916318000,31650,31650,31650,31650,0
|
|
20240927,210300,13916318000,31650,31650,31650,31650,0
|
|
20240927,210200,13916318000,31650,31650,31650,31650,10448
|
|
20240927,210100,13916318000,31650,31650,31650,31650,0
|
|
20240927,210000,13916318000,31650,31650,31650,31650,0
|
|
20240927,205900,13916318000,31650,31650,31650,31650,0
|
|
20240927,205800,13916318000,31650,31650,31650,31650,0
|
|
20240927,205700,13916318000,31650,31650,31650,31650,0
|
|
20240927,205600,13916318000,31650,31650,31650,31650,0
|
|
20240927,205500,13916318000,31650,31650,31650,31650,0
|
|
20240927,205400,13916318000,31650,31650,31650,31650,0
|
|
20240927,205300,13916318000,31650,31650,31650,31650,0
|
|
20240927,205200,13916318000,31650,31650,31650,31650,0
|
|
20240927,205100,13916318000,31650,31650,31650,31650,0
|
|
20240927,205000,13916318000,31650,31650,31650,31650,0
|
|
20240927,204900,13916318000,31650,31650,31650,31650,0
|
|
20240927,204800,13916318000,31650,31650,31650,31650,0
|
|
20240927,204700,13916318000,31650,31650,31650,31650,0
|
|
20240927,204600,13916318000,31650,31650,31650,31650,0
|
|
20240927,204500,13916318000,31650,31650,31650,31650,0
|
|
20240927,204400,13916318000,31650,31650,31650,31650,0
|
|
20240927,204300,13916318000,31650,31650,31650,31650,0
|
|
20240927,204200,13916318000,31650,31650,31650,31650,0
|
|
20240927,204100,13916318000,31650,31650,31650,31650,0
|
|
20240927,204000,13916318000,31650,31650,31650,31650,0
|
|
20240927,203900,13916318000,31650,31650,31650,31650,0
|
|
20240927,203800,13916318000,31650,31650,31650,31650,0
|
|
20240927,203700,13916318000,31650,31650,31650,31650,0
|
|
20240927,203600,13916318000,31650,31650,31650,31650,0
|
|
20240927,203500,13916318000,31650,31650,31650,31650,0
|
|
20240927,203400,13916318000,31650,31650,31650,31650,0
|
|
20240927,203300,13916318000,31650,31650,31650,31650,0
|
|
20240927,203200,13916318000,31650,31650,31650,31650,10448
|
|
20240927,203100,13916318000,31650,31650,31650,31650,0
|
|
20240927,203000,13916318000,31650,31650,31650,31650,0
|
|
20240927,202900,13916318000,31650,31650,31650,31650,0
|
|
20240927,202800,13916318000,31650,31650,31650,31650,0
|
|
20240927,202700,13916318000,31650,31650,31650,31650,0
|
|
20240927,202600,13916318000,31650,31650,31650,31650,0
|
|
20240927,202500,13916318000,31650,31650,31650,31650,0
|
|
20240927,202400,13916318000,31650,31650,31650,31650,0
|
|
20240927,202300,13916318000,31650,31650,31650,31650,0
|
|
20240927,202200,13916318000,31650,31650,31650,31650,0
|
|
20240927,202100,13916318000,31650,31650,31650,31650,0
|
|
20240927,202000,13916318000,31650,31650,31650,31650,0
|
|
20240927,201900,13916318000,31650,31650,31650,31650,0
|
|
20240927,201800,13916318000,31650,31650,31650,31650,0
|
|
20240927,201700,13916318000,31650,31650,31650,31650,0
|
|
20240927,201600,13916318000,31650,31650,31650,31650,0
|
|
20240927,201500,13916318000,31650,31650,31650,31650,0
|
|
20240927,201400,13916318000,31650,31650,31650,31650,0
|
|
20240927,201300,13916318000,31650,31650,31650,31650,0
|
|
20240927,201200,13916318000,31650,31650,31650,31650,0
|
|
20240927,201100,13916318000,31650,31650,31650,31650,0
|
|
20240927,201000,13916318000,31650,31650,31650,31650,0
|
|
20240927,200900,13916318000,31650,31650,31650,31650,0
|
|
20240927,200800,13916318000,31650,31650,31650,31650,0
|
|
20240927,200700,13916318000,31650,31650,31650,31650,0
|
|
20240927,200600,13916318000,31650,31650,31650,31650,0
|
|
20240927,200500,13916318000,31650,31650,31650,31650,0
|
|
20240927,200400,13916318000,31650,31650,31650,31650,0
|
|
20240927,200300,13916318000,31650,31650,31650,31650,0
|
|
20240927,200200,13916318000,31650,31650,31650,31650,10448
|
|
20240927,200100,13916318000,31650,31650,31650,31650,0
|
|
20240927,200000,13916318000,31650,31650,31650,31650,0
|
|
20240927,195900,13916318000,31650,31650,31650,31650,0
|
|
20240927,195800,13916318000,31650,31650,31650,31650,0
|
|
20240927,195700,13916318000,31650,31650,31650,31650,0
|
|
20240927,195600,13916318000,31650,31650,31650,31650,0
|
|
20240927,195500,13916318000,31650,31650,31650,31650,0
|
|
20240927,195400,13916318000,31650,31650,31650,31650,0
|
|
20240927,195300,13916318000,31650,31650,31650,31650,0
|
|
20240927,195200,13916318000,31650,31650,31650,31650,0
|
|
20240927,195100,13916318000,31650,31650,31650,31650,0
|
|
20240927,195000,13916318000,31650,31650,31650,31650,0
|
|
20240927,194900,13916318000,31650,31650,31650,31650,0
|
|
20240927,194800,13916318000,31650,31650,31650,31650,0
|
|
20240927,194700,13916318000,31650,31650,31650,31650,0
|
|
20240927,194600,13916318000,31650,31650,31650,31650,0
|
|
20240927,194500,13916318000,31650,31650,31650,31650,0
|
|
20240927,194400,13916318000,31650,31650,31650,31650,0
|
|
20240927,194300,13916318000,31650,31650,31650,31650,0
|
|
20240927,194200,13916318000,31650,31650,31650,31650,0
|
|
20240927,194100,13916318000,31650,31650,31650,31650,0
|
|
20240927,194000,13916318000,31650,31650,31650,31650,0
|
|
20240927,193900,13916318000,31650,31650,31650,31650,0
|
|
20240927,193800,13916318000,31650,31650,31650,31650,0
|
|
20240927,193700,13916318000,31650,31650,31650,31650,0
|
|
20240927,193600,13916318000,31650,31650,31650,31650,0
|
|
20240927,193500,13916318000,31650,31650,31650,31650,0
|
|
20240927,193400,13916318000,31650,31650,31650,31650,0
|
|
20240927,193300,13916318000,31650,31650,31650,31650,0
|
|
20240927,193200,13916318000,31650,31650,31650,31650,10448
|
|
20240927,193100,13916318000,31650,31650,31650,31650,0
|
|
20240927,193000,13916318000,31650,31650,31650,31650,0
|
|
20240927,192900,13916318000,31650,31650,31650,31650,0
|
|
20240927,192800,13916318000,31650,31650,31650,31650,0
|
|
20240927,192700,13916318000,31650,31650,31650,31650,0
|
|
20240927,192600,13916318000,31650,31650,31650,31650,0
|
|
20240927,192500,13916318000,31650,31650,31650,31650,0
|
|
20240927,192400,13916318000,31650,31650,31650,31650,0
|
|
20240927,192300,13916318000,31650,31650,31650,31650,0
|
|
20240927,192200,13916318000,31650,31650,31650,31650,0
|
|
20240927,192100,13916318000,31650,31650,31650,31650,0
|
|
20240927,192000,13916318000,31650,31650,31650,31650,0
|
|
20240927,191900,13916318000,31650,31650,31650,31650,0
|
|
20240927,191800,13916318000,31650,31650,31650,31650,0
|
|
20240927,191700,13916318000,31650,31650,31650,31650,0
|
|
20240927,191600,13916318000,31650,31650,31650,31650,0
|
|
20240927,191500,13916318000,31650,31650,31650,31650,0
|
|
20240927,191400,13916318000,31650,31650,31650,31650,0
|
|
20240927,191300,13916318000,31650,31650,31650,31650,0
|
|
20240927,191200,13916318000,31650,31650,31650,31650,0
|
|
20240927,191100,13916318000,31650,31650,31650,31650,0
|
|
20240927,191000,13916318000,31650,31650,31650,31650,0
|
|
20240927,190900,13916318000,31650,31650,31650,31650,0
|
|
20240927,190800,13916318000,31650,31650,31650,31650,0
|
|
20240927,190700,13916318000,31650,31650,31650,31650,0
|
|
20240927,190600,13916318000,31650,31650,31650,31650,0
|
|
20240927,190500,13916318000,31650,31650,31650,31650,0
|
|
20240927,190400,13916318000,31650,31650,31650,31650,0
|
|
20240927,190300,13916318000,31650,31650,31650,31650,0
|
|
20240927,190200,13916318000,31650,31650,31650,31650,10448
|
|
20240927,190100,13916318000,31650,31650,31650,31650,0
|
|
20240927,190000,13916318000,31650,31650,31650,31650,0
|
|
20240927,185900,13916318000,31650,31650,31650,31650,0
|
|
20240927,185800,13916318000,31650,31650,31650,31650,0
|
|
20240927,185700,13916318000,31650,31650,31650,31650,0
|
|
20240927,185600,13916318000,31650,31650,31650,31650,0
|
|
20240927,185500,13916318000,31650,31650,31650,31650,0
|
|
20240927,185400,13916318000,31650,31650,31650,31650,0
|
|
20240927,185300,13916318000,31650,31650,31650,31650,0
|
|
20240927,185200,13916318000,31650,31650,31650,31650,0
|
|
20240927,185100,13916318000,31650,31650,31650,31650,0
|
|
20240927,185000,13916318000,31650,31650,31650,31650,0
|
|
20240927,184900,13916318000,31650,31650,31650,31650,0
|
|
20240927,184800,13916318000,31650,31650,31650,31650,0
|
|
20240927,184700,13916318000,31650,31650,31650,31650,0
|
|
20240927,184600,13916318000,31650,31650,31650,31650,0
|
|
20240927,184500,13916318000,31650,31650,31650,31650,0
|
|
20240927,184400,13916318000,31650,31650,31650,31650,0
|
|
20240927,184300,13916318000,31650,31650,31650,31650,0
|
|
20240927,184200,13916318000,31650,31650,31650,31650,0
|
|
20240927,184100,13916318000,31650,31650,31650,31650,0
|
|
20240927,184000,13916318000,31650,31650,31650,31650,0
|
|
20240927,183900,13916318000,31650,31650,31650,31650,0
|
|
20240927,183800,13916318000,31650,31650,31650,31650,0
|
|
20240927,183700,13916318000,31650,31650,31650,31650,0
|
|
20240927,183600,13916318000,31650,31650,31650,31650,0
|
|
20240927,183500,13916318000,31650,31650,31650,31650,0
|
|
20240927,183400,13916318000,31650,31650,31650,31650,0
|
|
20240927,183300,13916318000,31650,31650,31650,31650,0
|
|
20240927,183200,13916318000,31650,31650,31650,31650,10448
|
|
20240927,183100,13916318000,31650,31650,31650,31650,0
|
|
20240927,183000,13916318000,31650,31650,31650,31650,0
|
|
20240927,182900,13916318000,31650,31650,31650,31650,0
|
|
20240927,182800,13916318000,31650,31650,31650,31650,0
|
|
20240927,182700,13916318000,31650,31650,31650,31650,0
|
|
20240927,182600,13916318000,31650,31650,31650,31650,0
|
|
20240927,182500,13916318000,31650,31650,31650,31650,0
|
|
20240927,182400,13916318000,31650,31650,31650,31650,0
|
|
20240927,182300,13916318000,31650,31650,31650,31650,0
|
|
20240927,182200,13916318000,31650,31650,31650,31650,0
|
|
20240927,182100,13916318000,31650,31650,31650,31650,0
|
|
20240927,182000,13916318000,31650,31650,31650,31650,0
|
|
20240927,181900,13916318000,31650,31650,31650,31650,0
|
|
20240927,181800,13916318000,31650,31650,31650,31650,0
|
|
20240927,181700,13916318000,31650,31650,31650,31650,0
|
|
20240927,181600,13916318000,31650,31650,31650,31650,0
|
|
20240927,181500,13916318000,31650,31650,31650,31650,0
|
|
20240927,181400,13916318000,31650,31650,31650,31650,0
|
|
20240927,181300,13916318000,31650,31650,31650,31650,0
|
|
20240927,181200,13916318000,31650,31650,31650,31650,0
|
|
20240927,181100,13916318000,31650,31650,31650,31650,0
|
|
20240927,181000,13916318000,31650,31650,31650,31650,0
|
|
20240927,180900,13916318000,31650,31650,31650,31650,0
|
|
20240927,180800,13916318000,31650,31650,31650,31650,0
|
|
20240927,180700,13916318000,31650,31650,31650,31650,0
|
|
20240927,180600,13916318000,31650,31650,31650,31650,0
|
|
20240927,180500,13916318000,31650,31650,31650,31650,0
|
|
20240927,180400,13916318000,31650,31650,31650,31650,0
|
|
20240927,180300,13916318000,31650,31650,31650,31650,0
|
|
20240927,180200,13916318000,31650,31650,31650,31650,10448
|
|
20240927,180100,13916318000,31650,31650,31650,31650,0
|
|
20240927,180000,13916318000,31650,31650,31650,31650,0
|
|
20240927,175900,13916318000,31650,31650,31650,31650,0
|
|
20240927,175800,13916318000,31650,31650,31650,31650,0
|
|
20240927,175700,13916318000,31650,31650,31650,31650,0
|
|
20240927,175600,13916318000,31650,31650,31650,31650,0
|
|
20240927,175500,13916318000,31650,31650,31650,31650,0
|
|
20240927,175400,13916318000,31650,31650,31650,31650,0
|
|
20240927,175300,13916318000,31650,31650,31650,31650,0
|
|
20240927,175200,13916318000,31650,31650,31650,31650,0
|
|
20240927,175100,13916318000,31650,31650,31650,31650,0
|
|
20240927,175000,13916318000,31650,31650,31650,31650,0
|
|
20240927,174900,13916318000,31650,31650,31650,31650,0
|
|
20240927,174800,13916318000,31650,31650,31650,31650,0
|
|
20240927,174700,13916318000,31650,31650,31650,31650,0
|
|
20240927,174600,13916318000,31650,31650,31650,31650,0
|
|
20240927,174500,13916318000,31650,31650,31650,31650,0
|
|
20240927,174400,13916318000,31650,31650,31650,31650,0
|
|
20240927,174300,13916318000,31650,31650,31650,31650,0
|
|
20240927,174200,13916318000,31650,31650,31650,31650,0
|
|
20240927,174100,13916318000,31650,31650,31650,31650,0
|
|
20240927,174000,13916318000,31650,31650,31650,31650,0
|
|
20240927,173900,13916318000,31650,31650,31650,31650,0
|
|
20240927,173800,13916318000,31650,31650,31650,31650,0
|
|
20240927,173700,13916318000,31650,31650,31650,31650,0
|
|
20240927,173600,13916318000,31650,31650,31650,31650,0
|
|
20240927,173500,13916318000,31650,31650,31650,31650,0
|
|
20240927,173400,13916318000,31650,31650,31650,31650,0
|
|
20240927,173300,13916318000,31650,31650,31650,31650,0
|
|
20240927,173200,13916318000,31650,31650,31650,31650,10448
|
|
20240927,173100,13916318000,31650,31650,31650,31650,0
|
|
20240927,173000,13916318000,31650,31650,31650,31650,0
|
|
20240927,172900,13916318000,31650,31650,31650,31650,0
|
|
20240927,172800,13916318000,31650,31650,31650,31650,0
|
|
20240927,172700,13916318000,31650,31650,31650,31650,0
|
|
20240927,172600,13916318000,31650,31650,31650,31650,0
|
|
20240927,172500,13916318000,31650,31650,31650,31650,0
|
|
20240927,172400,13916318000,31650,31650,31650,31650,0
|
|
20240927,172300,13916318000,31650,31650,31650,31650,0
|
|
20240927,172200,13916318000,31650,31650,31650,31650,0
|
|
20240927,172100,13916318000,31650,31650,31650,31650,0
|
|
20240927,172000,13916318000,31650,31650,31650,31650,0
|
|
20240927,171900,13916318000,31650,31650,31650,31650,0
|
|
20240927,171800,13916318000,31650,31650,31650,31650,0
|
|
20240927,171700,13916318000,31650,31650,31650,31650,0
|
|
20240927,171600,13916318000,31650,31650,31650,31650,0
|
|
20240927,171500,13916318000,31650,31650,31650,31650,0
|
|
20240927,171400,13916318000,31650,31650,31650,31650,0
|
|
20240927,171300,13916318000,31650,31650,31650,31650,0
|
|
20240927,171200,13916318000,31650,31650,31650,31650,0
|
|
20240927,171100,13916318000,31650,31650,31650,31650,0
|
|
20240927,171000,13916318000,31650,31650,31650,31650,0
|
|
20240927,170900,13916318000,31650,31650,31650,31650,0
|
|
20240927,170800,13916318000,31650,31650,31650,31650,0
|
|
20240927,170700,13916318000,31650,31650,31650,31650,0
|
|
20240927,170600,13916318000,31650,31650,31650,31650,0
|
|
20240927,170500,13916318000,31650,31650,31650,31650,0
|
|
20240927,170400,13916318000,31650,31650,31650,31650,0
|
|
20240927,170300,13916318000,31650,31650,31650,31650,0
|
|
20240927,170200,13916318000,31650,31650,31650,31650,10448
|
|
20240927,170100,13916318000,31650,31650,31650,31650,0
|
|
20240927,170000,13916318000,31650,31650,31650,31650,0
|
|
20240927,165900,13916318000,31650,31650,31650,31650,0
|
|
20240927,165800,13916318000,31650,31650,31650,31650,0
|
|
20240927,165700,13916318000,31650,31650,31650,31650,0
|
|
20240927,165600,13916318000,31650,31650,31650,31650,0
|
|
20240927,165500,13916318000,31650,31650,31650,31650,0
|
|
20240927,165400,13916318000,31650,31650,31650,31650,0
|
|
20240927,165300,13916318000,31650,31650,31650,31650,0
|
|
20240927,165200,13916318000,31650,31650,31650,31650,0
|
|
20240927,165100,13916318000,31650,31650,31650,31650,0
|
|
20240927,165000,13916318000,31650,31650,31650,31650,0
|
|
20240927,164900,13916318000,31650,31650,31650,31650,0
|
|
20240927,164800,13916318000,31650,31650,31650,31650,0
|
|
20240927,164700,13916318000,31650,31650,31650,31650,0
|
|
20240927,164600,13916318000,31650,31650,31650,31650,0
|
|
20240927,164500,13916318000,31650,31650,31650,31650,0
|
|
20240927,164400,13916318000,31650,31650,31650,31650,0
|
|
20240927,164300,13916318000,31650,31650,31650,31650,0
|
|
20240927,164200,13916318000,31650,31650,31650,31650,0
|
|
20240927,164100,13916318000,31650,31650,31650,31650,0
|
|
20240927,164000,13916318000,31650,31650,31650,31650,0
|
|
20240927,163900,13916318000,31650,31650,31650,31650,0
|
|
20240927,163800,13916318000,31650,31650,31650,31650,0
|
|
20240927,163700,13916318000,31650,31650,31650,31650,0
|
|
20240927,163600,13916318000,31650,31650,31650,31650,0
|
|
20240927,163500,13916318000,31650,31650,31650,31650,0
|
|
20240927,163400,13916318000,31650,31650,31650,31650,0
|
|
20240927,163300,13916318000,31650,31650,31650,31650,0
|
|
20240927,163200,13916318000,31650,31650,31650,31650,10448
|
|
20240927,163100,13916318000,31650,31650,31650,31650,0
|
|
20240927,163000,13916318000,31650,31650,31650,31650,0
|
|
20240927,162900,13916318000,31650,31650,31650,31650,0
|
|
20240927,162800,13916318000,31650,31650,31650,31650,0
|
|
20240927,162700,13916318000,31650,31650,31650,31650,0
|
|
20240927,162600,13916318000,31650,31650,31650,31650,0
|
|
20240927,162500,13916318000,31650,31650,31650,31650,0
|
|
20240927,162400,13916318000,31650,31650,31650,31650,0
|
|
20240927,162300,13916318000,31650,31650,31650,31650,0
|
|
20240927,162200,13916318000,31650,31650,31650,31650,0
|
|
20240927,162100,13916318000,31650,31650,31650,31650,0
|
|
20240927,162000,13916318000,31650,31650,31650,31650,0
|
|
20240927,161900,13916318000,31650,31650,31650,31650,0
|
|
20240927,161800,13916318000,31650,31650,31650,31650,0
|
|
20240927,161700,13916318000,31650,31650,31650,31650,0
|
|
20240927,161600,13916318000,31650,31650,31650,31650,0
|
|
20240927,161500,13916318000,31650,31650,31650,31650,0
|
|
20240927,161400,13916318000,31650,31650,31650,31650,0
|
|
20240927,161300,13916318000,31650,31650,31650,31650,0
|
|
20240927,161200,13916318000,31650,31650,31650,31650,0
|
|
20240927,161100,13916318000,31650,31650,31650,31650,0
|
|
20240927,161000,13916318000,31650,31650,31650,31650,0
|
|
20240927,160900,13916318000,31650,31650,31650,31650,0
|
|
20240927,160800,13916318000,31650,31650,31650,31650,0
|
|
20240927,160700,13916318000,31650,31650,31650,31650,0
|
|
20240927,160600,13916318000,31650,31650,31650,31650,0
|
|
20240927,160500,13916318000,31650,31650,31650,31650,0
|
|
20240927,160400,13916318000,31650,31650,31650,31650,0
|
|
20240927,160300,13916318000,31650,31650,31650,31650,0
|
|
20240927,160200,13916318000,31650,31650,31650,31650,10448
|
|
20240927,160100,13916318000,31650,31650,31650,31650,0
|
|
20240927,160000,13916318000,31650,31650,31650,31650,0
|
|
20240927,155900,13916318000,31650,31650,31650,31650,0
|
|
20240927,155800,13916318000,31650,31650,31650,31650,0
|
|
20240927,155700,13916318000,31650,31650,31650,31650,0
|
|
20240927,155600,13916318000,31650,31650,31650,31650,0
|
|
20240927,155500,13916318000,31650,31650,31650,31650,0
|
|
20240927,155400,13916318000,31650,31650,31650,31650,0
|
|
20240927,155300,13916318000,31650,31650,31650,31650,0
|
|
20240927,155200,13916318000,31650,31650,31650,31650,0
|
|
20240927,155100,13916318000,31650,31650,31650,31650,0
|
|
20240927,155000,13916318000,31650,31650,31650,31650,0
|
|
20240927,154900,13916318000,31650,31650,31650,31650,0
|
|
20240927,154800,13916318000,31650,31650,31650,31650,0
|
|
20240927,154700,13916318000,31650,31650,31650,31650,0
|
|
20240927,154600,13916318000,31650,31650,31650,31650,0
|
|
20240927,154500,13916318000,31650,31650,31650,31650,0
|
|
20240927,154400,13916318000,31650,31650,31650,31650,0
|
|
20240927,154300,13916318000,31650,31650,31650,31650,0
|
|
20240927,154200,13916318000,31650,31650,31650,31650,0
|
|
20240927,154100,13916318000,31650,31650,31650,31650,0
|
|
20240927,154000,13916318000,31650,31650,31650,31650,0
|
|
20240927,153900,13916318000,31650,31650,31650,31650,0
|
|
20240927,153800,13916318000,31650,31650,31650,31650,0
|
|
20240927,153700,13916318000,31650,31650,31650,31650,0
|
|
20240927,153600,13916318000,31650,31650,31650,31650,0
|
|
20240927,153500,13916318000,31650,31650,31650,31650,0
|
|
20240927,153400,13916318000,31650,31650,31650,31650,0
|
|
20240927,153300,13916318000,31650,31650,31650,31650,0
|
|
20240927,153200,13916318000,31650,31650,31650,31650,10448
|
|
20240927,153100,13916318000,31650,31650,31650,31650,0
|
|
20240927,153000,13916318000,31650,31650,31650,31650,10448
|
|
20240927,152900,13585638800,31850,31850,31850,31850,0
|
|
20240927,152800,13585638800,31850,31850,31850,31850,0
|
|
20240927,152700,13585638800,31850,31850,31850,31850,0
|
|
20240927,152600,13585638800,31850,31850,31850,31850,0
|
|
20240927,152500,13585638800,31850,31850,31850,31850,0
|
|
20240927,152400,13585638800,31850,31850,31850,31850,0
|
|
20240927,152300,13585638800,31850,31850,31850,31850,0
|
|
20240927,152200,13585638800,31850,31850,31850,31850,0
|
|
20240927,152100,13585638800,31850,31850,31850,31850,0
|
|
20240927,152000,13585638800,31850,31850,31850,31850,0
|
|
20240927,151900,13585638800,31850,31800,31850,31700,4694
|
|
20240927,151800,13436449200,31800,31850,31850,31750,1942
|
|
20240927,151700,13374639150,31850,31900,31900,31800,5035
|
|
20240927,151600,13214267850,31900,31900,31900,31800,1996
|
|
20240927,151500,13150629700,31850,31800,31900,31800,2564
|
|
20240927,151400,13068930100,31850,31850,31900,31750,1501
|
|
20240927,151300,13021136500,31800,31850,31850,31750,2160
|
|
20240927,151200,12952424850,31850,31800,31850,31750,1123
|
|
20240927,151100,12916709450,31800,31750,31800,31700,1134
|
|
20240927,151000,12880671750,31800,31750,31800,31750,1143
|
|
20240927,150900,12844342000,31750,31800,31800,31700,1305
|
|
20240927,150800,12802868800,31800,31750,31800,31750,997
|
|
20240927,150700,12771169750,31750,31800,31800,31750,626
|
|
20240927,150600,12751265000,31750,31800,31800,31750,1514
|
|
20240927,150500,12703156250,31750,31750,31800,31700,964
|
|
20240927,150400,12672516450,31750,31750,31750,31700,1068
|
|
20240927,150300,12638609600,31700,31750,31750,31700,811
|
|
20240927,150200,12612865200,31700,31750,31750,31700,815
|
|
20240927,150100,12586991350,31750,31800,31800,31700,856
|
|
20240927,150000,12559803050,31750,31700,31750,31650,1431
|
|
20240927,145900,12514408050,31700,31700,31750,31700,624
|
|
20240927,145800,12494617700,31700,31700,31750,31700,260
|
|
20240927,145700,12486367250,31750,31650,31750,31650,2227
|
|
20240927,145600,12415771850,31700,31700,31700,31650,746
|
|
20240927,145500,12392152850,31700,31650,31700,31650,598
|
|
20240927,145400,12373208900,31650,31650,31700,31650,1370
|
|
20240927,145300,12329838150,31700,31700,31750,31650,476
|
|
20240927,145200,12314745650,31750,31650,31750,31650,1257
|
|
20240927,145100,12274899050,31700,31650,31750,31650,1701
|
|
20240927,145000,12221038900,31650,31700,31750,31650,559
|
|
20240927,144900,12203315550,31650,31700,31750,31650,907
|
|
20240927,144800,12174570400,31700,31650,31700,31650,2833
|
|
20240927,144700,12084775600,31650,31650,31700,31650,674
|
|
20240927,144600,12063427700,31700,31600,31700,31600,654
|
|
20240927,144500,12042741750,31600,31650,31650,31600,423
|
|
20240927,144400,12029364900,31650,31700,31700,31600,2336
|
|
20240927,144300,11955526550,31650,31750,31750,31600,2571
|
|
20240927,144200,11874109450,31750,31650,31750,31650,617
|
|
20240927,144100,11854540150,31700,31700,31750,31700,781
|
|
20240927,144000,11829769550,31750,31700,31750,31650,4067
|
|
20240927,143900,11701013650,31700,31700,31750,31650,607
|
|
20240927,143800,11681770950,31750,31650,31750,31650,1344
|
|
20240927,143700,11639202600,31700,31750,31750,31650,476
|
|
20240927,143600,11624113950,31650,31750,31750,31650,8903
|
|
20240927,143500,11342184550,31750,31750,31750,31700,529
|
|
20240927,143400,11325393050,31700,31750,31800,31700,1292
|
|
20240927,143300,11284382200,31750,31750,31750,31700,619
|
|
20240927,143200,11264737050,31700,31700,31750,31700,615
|
|
20240927,143100,11245229750,31650,31700,31750,31650,381
|
|
20240927,143000,11233152600,31700,31750,31800,31700,421
|
|
20240927,142900,11219789850,31750,31750,31800,31650,1529
|
|
20240927,142800,11171350000,31750,31750,31750,31700,7537
|
|
20240927,142700,10932270600,31750,31900,31900,31750,2884
|
|
20240927,142600,10840540700,31900,31850,31900,31800,1115
|
|
20240927,142500,10805023900,31900,31850,31900,31800,809
|
|
20240927,142400,10779240550,31900,31850,31900,31800,905
|
|
20240927,142300,10750404700,31850,31900,31900,31800,815
|
|
20240927,142200,10724421950,31900,31850,31900,31800,462
|
|
20240927,142100,10709699050,31800,31850,31900,31800,758
|
|
20240927,142000,10685563400,31900,31850,31900,31800,531
|
|
20240927,141900,10668650400,31900,31800,31900,31800,653
|
|
20240927,141800,10647845050,31900,31850,31900,31800,780
|
|
20240927,141700,10622987100,31850,31850,31900,31800,776
|
|
20240927,141600,10598260950,31850,31850,31900,31800,402
|
|
20240927,141500,10585457700,31900,31900,31900,31850,245
|
|
20240927,141400,10577647200,31900,31900,31900,31850,559
|
|
20240927,141300,10559820200,31850,31800,31900,31800,7295
|
|
20240927,141200,10327477800,31850,31800,31850,31800,509
|
|
20240927,141100,10311279400,31800,31850,31850,31800,672
|
|
20240927,141000,10289888000,31850,31850,31850,31800,436
|
|
20240927,140900,10276004150,31800,31800,31850,31750,555
|
|
20240927,140800,10258353900,31800,31750,31800,31750,419
|
|
20240927,140700,10245035800,31750,31750,31800,31750,273
|
|
20240927,140600,10236356300,31750,31750,31800,31750,289
|
|
20240927,140500,10227173400,31750,31800,31800,31750,382
|
|
20240927,140400,10215027700,31800,31750,31800,31700,3615
|
|
20240927,140300,10100259500,31800,31800,31800,31750,838
|
|
20240927,140200,10073611900,31800,31750,31800,31750,665
|
|
20240927,140100,10052477000,31750,31800,31800,31750,280
|
|
20240927,140000,10043573750,31800,31800,31850,31800,626
|
|
20240927,135900,10023647550,31850,31800,31850,31750,868
|
|
20240927,135800,9996029150,31800,31750,31800,31750,613
|
|
20240927,135700,9976539050,31800,31800,31800,31750,400
|
|
20240927,135600,9963822600,31800,31800,31800,31750,833
|
|
20240927,135500,9937334500,31800,31800,31800,31750,1280
|
|
20240927,135400,9896637000,31750,31800,31800,31750,365
|
|
20240927,135300,9885035000,31800,31800,31850,31750,324
|
|
20240927,135200,9874734500,31800,31750,31800,31750,382
|
|
20240927,135100,9862589750,31800,31800,31800,31750,602
|
|
20240927,135000,9843448750,31800,31800,31800,31750,193
|
|
20240927,134900,9837313600,31800,31750,31800,31700,1101
|
|
20240927,134800,9802352450,31750,31750,31750,31700,155
|
|
20240927,134700,9797431750,31700,31750,31750,31700,1438
|
|
20240927,134600,9751779600,31750,31750,31800,31750,52
|
|
20240927,134500,9750127950,31750,31750,31800,31750,112
|
|
20240927,134400,9746571100,31750,31750,31750,31750,154
|
|
20240927,134300,9741681600,31750,31800,31800,31750,286
|
|
20240927,134200,9732592050,31800,31800,31800,31750,81
|
|
20240927,134100,9730018900,31750,31700,31750,31700,61
|
|
20240927,134000,9728083150,31700,31650,31750,31650,1698
|
|
20240927,133900,9674243900,31650,31700,31700,31650,321
|
|
20240927,133800,9664081350,31700,31650,31700,31650,193
|
|
20240927,133700,9657963350,31650,31650,31700,31650,315
|
|
20240927,133600,9647979450,31650,31700,31700,31650,142
|
|
20240927,133500,9643482300,31650,31700,31700,31650,268
|
|
20240927,133400,9634998950,31700,31650,31700,31650,77
|
|
20240927,133300,9632561250,31650,31700,31700,31650,8426
|
|
20240927,133200,9365504500,31700,31700,31750,31700,373
|
|
20240927,133100,9353679950,31700,31700,31700,31700,33
|
|
20240927,133000,9352633850,31700,31750,31750,31700,286
|
|
20240927,132900,9343555900,31750,31700,31750,31700,1161
|
|
20240927,132800,9306748250,31700,31750,31750,31700,233
|
|
20240927,132700,9299357400,31750,31750,31750,31700,252
|
|
20240927,132600,9291359850,31750,31750,31750,31700,520
|
|
20240927,132500,9274850050,31700,31700,31750,31700,207
|
|
20240927,132400,9268281650,31700,31750,31750,31700,336
|
|
20240927,132300,9257624550,31750,31700,31750,31700,53
|
|
20240927,132200,9255942950,31750,31700,31750,31700,132
|
|
20240927,132100,9251753250,31700,31750,31750,31700,881
|
|
20240927,132000,9223809900,31750,31750,31750,31650,3622
|
|
20240927,131900,9108979350,31750,31700,31750,31700,149
|
|
20240927,131800,9104251550,31700,31750,31750,31700,108
|
|
20240927,131700,9100824150,31750,31700,31750,31700,49
|
|
20240927,131600,9099268900,31750,31750,31750,31700,68
|
|
20240927,131500,9097111950,31700,31750,31750,31700,294
|
|
20240927,131400,9087778400,31750,31750,31800,31750,37
|
|
20240927,131300,9086603550,31700,31750,31800,31700,80
|
|
20240927,131200,9084063250,31750,31700,31750,31700,118
|
|
20240927,131100,9080317900,31700,31700,31750,31700,463
|
|
20240927,131000,9065635650,31750,31700,31750,31700,247
|
|
20240927,130900,9057803150,31750,31750,31750,31700,48
|
|
20240927,130800,9056279500,31700,31700,31750,31650,5060
|
|
20240927,130700,8896067200,31700,31750,31750,31700,129
|
|
20240927,130600,8891972100,31750,31800,31800,31700,3269
|
|
20240927,130500,8788195900,31800,31850,31850,31800,1058
|
|
20240927,130400,8754550950,31850,31750,31850,31750,221
|
|
20240927,130300,8747523700,31750,31750,31800,31750,189
|
|
20240927,130200,8741522900,31750,31800,31800,31750,109
|
|
20240927,130100,8738057100,31800,31750,31800,31750,149
|
|
20240927,130000,8733320450,31750,31800,31800,31750,106
|
|
20240927,125900,8729950000,31800,31800,31800,31750,849
|
|
20240927,125800,8702952100,31800,31750,31800,31750,267
|
|
20240927,125700,8694470800,31750,31800,31800,31750,73
|
|
20240927,125600,8692149950,31800,31800,31800,31750,197
|
|
20240927,125500,8685893800,31750,31750,31750,31750,38
|
|
20240927,125400,8684687300,31750,31900,31900,31700,8713
|
|
20240927,125300,8407749150,31900,31850,31900,31850,212
|
|
20240927,125200,8400988000,31850,31900,31900,31850,289
|
|
20240927,125100,8391779300,31850,31900,31900,31850,177
|
|
20240927,125000,8386137050,31900,31850,31900,31850,175
|
|
20240927,124900,8380560350,31850,31850,31900,31850,44
|
|
20240927,124800,8379157550,31850,31900,31900,31850,1704
|
|
20240927,124700,8324824050,31900,31850,31900,31850,280
|
|
20240927,124600,8315892700,31900,31900,31900,31850,1444
|
|
20240927,124500,8269849050,31900,31950,31950,31900,3305
|
|
20240927,124400,8164307100,31950,31950,32000,31950,675
|
|
20240927,124300,8142728500,32000,32000,32000,32000,340
|
|
20240927,124200,8131848500,32000,32000,32000,31950,702
|
|
20240927,124100,8109388100,32000,32000,32000,31950,2740
|
|
20240927,124000,8021727800,31950,31950,32000,31950,309
|
|
20240927,123900,8011848750,31950,31950,32000,31950,1370
|
|
20240927,123800,7968009450,31950,31950,32000,31950,1076
|
|
20240927,123700,7933584900,31950,31900,32000,31900,4420
|
|
20240927,123600,7792345350,31900,31950,31950,31900,260
|
|
20240927,123500,7784038750,31950,31950,31950,31900,311
|
|
20240927,123400,7774110450,31950,31950,31950,31900,242
|
|
20240927,123300,7766378750,31900,31900,31950,31900,141
|
|
20240927,123200,7761880100,31900,31900,31900,31900,191
|
|
20240927,123100,7755787200,31900,31900,31900,31850,228
|
|
20240927,123000,7748514650,31850,31900,31900,31850,318
|
|
20240927,122900,7738372750,31850,31900,31900,31850,152
|
|
20240927,122800,7733525550,31900,31850,31900,31850,71
|
|
20240927,122700,7731262200,31850,31900,31900,31850,452
|
|
20240927,122600,7716849450,31900,31900,31900,31900,411
|
|
20240927,122500,7703738550,31900,31950,31950,31900,361
|
|
20240927,122400,7692209900,31900,31900,31950,31850,198
|
|
20240927,122300,7685890800,31900,31900,31900,31850,622
|
|
20240927,122200,7666052250,31900,31850,31900,31850,230
|
|
20240927,122100,7658716300,31850,31900,31900,31850,78
|
|
20240927,122000,7656229950,31900,31900,31900,31850,340
|
|
20240927,121900,7645384500,31900,31850,31900,31850,89
|
|
20240927,121800,7642545600,31850,31850,31900,31850,184
|
|
20240927,121700,7636677500,31850,31900,31900,31850,180
|
|
20240927,121600,7630938650,31850,31850,31900,31850,727
|
|
20240927,121500,7607777750,31850,31900,31900,31850,299
|
|
20240927,121400,7598248850,31850,31900,31950,31850,973
|
|
20240927,121300,7567209500,31900,31850,31900,31850,306
|
|
20240927,121200,7557454200,31900,31900,31900,31850,302
|
|
20240927,121100,7547820750,31900,31900,31900,31850,272
|
|
20240927,121000,7539151850,31850,31850,31900,31850,467
|
|
20240927,120900,7524258700,31850,31900,31900,31850,592
|
|
20240927,120800,7505381600,31850,31900,31900,31850,184
|
|
20240927,120700,7499513750,31900,31900,31900,31850,297
|
|
20240927,120600,7490042900,31850,31850,31900,31850,588
|
|
20240927,120500,7471305700,31850,31900,31900,31850,324
|
|
20240927,120400,7460978550,31900,31900,31900,31900,331
|
|
20240927,120300,7450419650,31850,31900,31900,31850,180
|
|
20240927,120200,7444681000,31900,31850,31900,31850,207
|
|
20240927,120100,7438084000,31850,31900,31900,31850,257
|
|
20240927,120000,7429887750,31800,31850,31900,31800,226
|
|
20240927,115900,7422685150,31850,31850,31850,31850,848
|
|
20240927,115800,7395676350,31850,31850,31850,31800,457
|
|
20240927,115700,7381124350,31850,31800,31850,31800,112
|
|
20240927,115600,7377558800,31850,31850,31850,31800,227
|
|
20240927,115500,7370332200,31850,31800,31850,31800,252
|
|
20240927,115400,7362306950,31800,31800,31850,31800,380
|
|
20240927,115300,7350215850,31850,31850,31850,31800,456
|
|
20240927,115200,7335700350,31850,31850,31850,31800,317
|
|
20240927,115100,7325608850,31800,31850,31850,31800,229
|
|
20240927,115000,7318321400,31800,31850,31850,31800,192
|
|
20240927,114900,7312207850,31850,31800,31850,31800,132
|
|
20240927,114800,7308005250,31850,31850,31850,31800,148
|
|
20240927,114700,7303291850,31850,31850,31850,31800,115
|
|
20240927,114600,7299629850,31850,31850,31850,31800,223
|
|
20240927,114500,7292533900,31850,31850,31850,31800,161
|
|
20240927,114400,7287407900,31850,31850,31850,31850,150
|
|
20240927,114300,7282630400,31800,31800,31850,31800,526
|
|
20240927,114200,7265901350,31800,31800,31850,31800,1577
|
|
20240927,114100,7215744100,31750,31750,31800,31750,1948
|
|
20240927,114000,7153887650,31700,31750,31800,31700,518
|
|
20240927,113900,7137438950,31750,31700,31800,31700,305
|
|
20240927,113800,7127749650,31700,31750,31800,31700,313
|
|
20240927,113700,7117818650,31700,31750,31800,31700,2576
|
|
20240927,113600,7036030650,31750,31800,31800,31750,942
|
|
20240927,113500,7006080900,31750,31800,31800,31750,254
|
|
20240927,113400,6998012650,31750,31800,31800,31750,326
|
|
20240927,113300,6987653350,31750,31750,31800,31750,1406
|
|
20240927,113200,6943008300,31800,31800,31800,31700,979
|
|
20240927,113100,6911917950,31800,31750,31800,31750,295
|
|
20240927,113000,6902541600,31750,31750,31800,31700,233
|
|
20240927,112900,6895139500,31750,31750,31750,31700,271
|
|
20240927,112800,6886536600,31750,31800,31800,31700,607
|
|
20240927,112700,6867267750,31750,31750,31800,31750,347
|
|
20240927,112600,6856244300,31750,31800,31800,31750,265
|
|
20240927,112500,6847823050,31800,31800,31800,31750,224
|
|
20240927,112400,6840702050,31800,31750,31800,31750,274
|
|
20240927,112300,6831995800,31750,31750,31800,31750,262
|
|
20240927,112200,6823670750,31800,31800,31800,31750,201
|
|
20240927,112100,6817280900,31750,31750,31800,31750,71
|
|
20240927,112000,6815023850,31800,31800,31800,31750,556
|
|
20240927,111900,6797348050,31800,31750,31800,31750,698
|
|
20240927,111800,6775159400,31750,31800,31800,31750,231
|
|
20240927,111700,6767818350,31800,31750,31800,31750,154
|
|
20240927,111600,6762923250,31750,31800,31800,31750,184
|
|
20240927,111500,6757074400,31750,31800,31800,31750,283
|
|
20240927,111400,6748078450,31800,31800,31800,31750,223
|
|
20240927,111300,6740990100,31750,31700,31800,31650,3256
|
|
20240927,111200,6637623400,31700,31700,31700,31650,202
|
|
20240927,111100,6631220900,31700,31700,31700,31650,157
|
|
20240927,111000,6626247250,31700,31700,31700,31650,128
|
|
20240927,110900,6622190050,31700,31700,31700,31650,126
|
|
20240927,110800,6618196950,31700,31650,31700,31650,407
|
|
20240927,110700,6605307100,31650,31700,31700,31650,1181
|
|
20240927,110600,6567875050,31650,31700,31700,31650,198
|
|
20240927,110500,6561603250,31700,31700,31700,31650,750
|
|
20240927,110400,6537862450,31700,31650,31700,31650,655
|
|
20240927,110300,6517114000,31700,31700,31700,31650,578
|
|
20240927,110200,6498800900,31650,31650,31700,31650,549
|
|
20240927,110100,6481407800,31700,31650,31700,31650,419
|
|
20240927,110000,6468128400,31700,31700,31700,31650,323
|
|
20240927,105900,6457891950,31650,31700,31700,31650,276
|
|
20240927,105800,6449146850,31650,31650,31700,31650,306
|
|
20240927,105700,6439454950,31650,31650,31700,31650,864
|
|
20240927,105600,6412075550,31650,31650,31700,31650,389
|
|
20240927,105500,6399754350,31650,31650,31700,31650,400
|
|
20240927,105400,6387081900,31650,31650,31700,31650,1195
|
|
20240927,105300,6349240850,31650,31700,31700,31650,227
|
|
20240927,105200,6342047300,31650,31650,31700,31650,280
|
|
20240927,105100,6333172900,31650,31650,31700,31650,388
|
|
20240927,105000,6320882000,31700,31700,31700,31650,327
|
|
20240927,104900,6310518750,31700,31700,31750,31650,300
|
|
20240927,104800,6301007500,31650,31650,31700,31650,118
|
|
20240927,104700,6297268950,31650,31650,31650,31600,175
|
|
20240927,104600,6291736650,31650,31600,31650,31600,310
|
|
20240927,104500,6281933100,31600,31650,31650,31600,348
|
|
20240927,104400,6270920000,31650,31600,31650,31600,212
|
|
20240927,104300,6264210950,31600,31650,31650,31600,1406
|
|
20240927,104200,6219711900,31650,31700,31700,31650,128
|
|
20240927,104100,6215656350,31650,31700,31750,31650,999
|
|
20240927,104000,6184021100,31700,31700,31700,31650,479
|
|
20240927,103900,6168840700,31700,31650,31700,31650,191
|
|
20240927,103800,6162789000,31650,31600,31700,31600,257
|
|
20240927,103700,6154651050,31650,31650,31650,31600,412
|
|
20240927,103600,6141619050,31600,31600,31650,31600,109
|
|
20240927,103500,6138174050,31600,31600,31650,31600,269
|
|
20240927,103400,6129673500,31650,31600,31650,31600,273
|
|
20240927,103300,6121045100,31600,31600,31750,31600,740
|
|
20240927,103200,6097657300,31600,31750,31800,31600,2378
|
|
20240927,103100,6022364200,31800,31750,31800,31700,349
|
|
20240927,103000,6011284000,31650,31650,31750,31650,412
|
|
20240927,102900,5998224550,31650,31750,31750,31650,422
|
|
20240927,102800,5984843750,31700,31700,31750,31700,2458
|
|
20240927,102700,5906923250,31700,31850,31850,31700,1391
|
|
20240927,102600,5862733400,31850,31850,31900,31800,965
|
|
20240927,102500,5831987900,31850,31850,31850,31850,453
|
|
20240927,102400,5817559850,31850,31800,31850,31800,579
|
|
20240927,102300,5799124300,31800,31800,31850,31800,437
|
|
20240927,102200,5785215400,31800,31850,31850,31800,373
|
|
20240927,102100,5773338700,31850,31850,31850,31800,486
|
|
20240927,102000,5757861150,31850,31850,31850,31800,1257
|
|
20240927,101900,5717875150,31850,31750,31850,31700,1508
|
|
20240927,101800,5669968250,31750,31700,31750,31700,532
|
|
20240927,101700,5653080000,31700,31650,31700,31600,1953
|
|
20240927,101600,5591191100,31700,31650,31700,31600,798
|
|
20240927,101500,5565930650,31650,31650,31650,31600,935
|
|
20240927,101400,5536346650,31650,31600,31650,31600,245
|
|
20240927,101300,5528597900,31600,31600,31650,31600,129
|
|
20240927,101200,5524521150,31600,31650,31700,31600,271
|
|
20240927,101100,5515951150,31650,31600,31700,31600,242
|
|
20240927,101000,5508288700,31650,31650,31650,31600,591
|
|
20240927,100900,5489606750,31650,31600,31650,31600,489
|
|
20240927,100800,5474145250,31650,31600,31650,31600,357
|
|
20240927,100700,5462863800,31600,31550,31600,31500,982
|
|
20240927,100600,5431876400,31550,31450,31550,31450,2567
|
|
20240927,100500,5351075800,31450,31500,31500,31450,1214
|
|
20240927,100400,5312882950,31500,31450,31550,31450,3011
|
|
20240927,100300,5218064650,31500,31500,31500,31450,930
|
|
20240927,100200,5188779150,31500,31550,31550,31500,3779
|
|
20240927,100100,5069702750,31550,31550,31600,31550,1971
|
|
20240927,100000,5007517600,31600,31650,31650,31600,1717
|
|
20240927,095900,4953258850,31600,31650,31650,31600,1909
|
|
20240927,095800,4892923100,31600,31650,31650,31600,886
|
|
20240927,095700,4864923000,31650,31650,31700,31650,1681
|
|
20240927,095600,4811717000,31650,31700,31700,31650,2626
|
|
20240927,095500,4728600650,31700,31700,31700,31650,1641
|
|
20240927,095400,4676653900,31650,31700,31700,31650,2071
|
|
20240927,095300,4611012450,31750,31750,31750,31700,708
|
|
20240927,095200,4588564750,31700,31800,31800,31700,1647
|
|
20240927,095100,4536271450,31750,31850,31850,31750,365
|
|
20240927,095000,4524664500,31850,31800,31850,31750,289
|
|
20240927,094900,4515476700,31750,31800,31800,31750,1503
|
|
20240927,094800,4467743950,31800,31900,31900,31800,1545
|
|
20240927,094700,4418550200,31900,31850,31900,31850,160
|
|
20240927,094600,4413453650,31850,31800,31900,31800,1620
|
|
20240927,094500,4361861350,31850,31700,31850,31700,3892
|
|
20240927,094400,4238199050,31700,31750,31750,31700,351
|
|
20240927,094300,4227070350,31750,31700,31750,31700,2144
|
|
20240927,094200,4159104650,31750,31800,31800,31700,3117
|
|
20240927,094100,4060222700,31800,31750,31800,31750,537
|
|
20240927,094000,4043171100,31800,31750,31800,31750,1318
|
|
20240927,093900,4001323650,31750,31800,31800,31750,903
|
|
20240927,093800,3972634550,31800,31750,31800,31750,992
|
|
20240927,093700,3941108150,31750,31800,31800,31750,317
|
|
20240927,093600,3931029400,31800,31800,31800,31750,826
|
|
20240927,093500,3904786250,31800,31750,31850,31750,1115
|
|
20240927,093400,3869354750,31800,31800,31800,31750,713
|
|
20240927,093300,3846712800,31800,31750,31800,31750,1135
|
|
20240927,093200,3810667150,31750,31750,31750,31700,1902
|
|
20240927,093100,3750289350,31750,31800,31800,31750,2324
|
|
20240927,093000,3676501500,31750,31800,31850,31750,1607
|
|
20240927,092900,3625464600,31800,31850,31850,31800,4053
|
|
20240927,092800,3496574600,31850,31900,31900,31800,1871
|
|
20240927,092700,3436984750,31850,31900,31900,31800,5627
|
|
20240927,092600,3257641950,31900,31900,31950,31850,2506
|
|
20240927,092500,3177666200,31900,31950,32000,31900,3945
|
|
20240927,092400,3051643100,32000,32100,32100,32000,5483
|
|
20240927,092300,2876070950,32100,32100,32150,32050,1479
|
|
20240927,092200,2828590100,32100,32200,32200,32100,1245
|
|
20240927,092100,2788585450,32150,32200,32250,32150,741
|
|
20240927,092000,2764733600,32200,32150,32250,32150,1780
|
|
20240927,091900,2707449950,32150,32100,32150,32050,3758
|
|
20240927,091800,2586769650,32150,32200,32200,32100,2835
|
|
20240927,091700,2495695250,32200,32250,32300,32150,5227
|
|
20240927,091600,2327210950,32250,32250,32300,32200,2443
|
|
20240927,091500,2248406650,32250,32250,32350,32200,3981
|
|
20240927,091400,2119936500,32300,32150,32300,32150,2947
|
|
20240927,091300,2024986600,32150,32150,32200,32150,651
|
|
20240927,091200,2004039250,32150,32350,32400,32100,4312
|
|
20240927,091100,1864994450,32350,32150,32400,32150,10603
|
|
20240927,091000,1522549050,32150,32050,32150,32050,2456
|
|
20240927,090900,1443734650,32000,31950,32000,31950,3014
|
|
20240927,090800,1347347000,31950,31900,32050,31850,1840
|
|
20240927,090700,1288554700,31900,31850,32050,31850,2147
|
|
20240927,090600,1219892300,32000,31950,32000,31800,1964
|
|
20240927,090500,1157223550,31950,31800,32000,31800,2136
|
|
20240927,090400,1089044450,31850,31800,31850,31650,4580
|
|
20240927,090300,943698150,31800,31900,32000,31750,3184
|
|
20240927,090200,842400250,31900,31800,31950,31750,3381
|
|
20240927,090100,734844550,31800,32000,32050,31800,7427
|
|
20240927,090000,497636500,32100,32100,32150,31900,15516
|