740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,211700,4905723800,30550,30550,30550,30550,6632
|
|
20240905,211600,4905723800,30550,30550,30550,30550,0
|
|
20240905,211500,4905723800,30550,30550,30550,30550,0
|
|
20240905,211400,4905723800,30550,30550,30550,30550,0
|
|
20240905,211300,4905723800,30550,30550,30550,30550,0
|
|
20240905,211200,4905723800,30550,30550,30550,30550,0
|
|
20240905,211100,4905723800,30550,30550,30550,30550,0
|
|
20240905,211000,4905723800,30550,30550,30550,30550,0
|
|
20240905,210900,4905723800,30550,30550,30550,30550,0
|
|
20240905,210800,4905723800,30550,30550,30550,30550,0
|
|
20240905,210700,4905723800,30550,30550,30550,30550,0
|
|
20240905,210600,4905723800,30550,30550,30550,30550,0
|
|
20240905,210500,4905723800,30550,30550,30550,30550,0
|
|
20240905,210400,4905723800,30550,30550,30550,30550,0
|
|
20240905,210300,4905723800,30550,30550,30550,30550,0
|
|
20240905,210200,4905723800,30550,30550,30550,30550,0
|
|
20240905,210100,4905723800,30550,30550,30550,30550,0
|
|
20240905,210000,4905723800,30550,30550,30550,30550,0
|
|
20240905,205900,4905723800,30550,30550,30550,30550,0
|
|
20240905,205800,4905723800,30550,30550,30550,30550,0
|
|
20240905,205700,4905723800,30550,30550,30550,30550,0
|
|
20240905,205600,4905723800,30550,30550,30550,30550,0
|
|
20240905,205500,4905723800,30550,30550,30550,30550,0
|
|
20240905,205400,4905723800,30550,30550,30550,30550,0
|
|
20240905,205300,4905723800,30550,30550,30550,30550,0
|
|
20240905,205200,4905723800,30550,30550,30550,30550,0
|
|
20240905,205100,4905723800,30550,30550,30550,30550,0
|
|
20240905,205000,4905723800,30550,30550,30550,30550,0
|
|
20240905,204900,4905723800,30550,30550,30550,30550,0
|
|
20240905,204800,4905723800,30550,30550,30550,30550,0
|
|
20240905,204700,4905723800,30550,30550,30550,30550,6632
|
|
20240905,204600,4905723800,30550,30550,30550,30550,0
|
|
20240905,204500,4905723800,30550,30550,30550,30550,0
|
|
20240905,204400,4905723800,30550,30550,30550,30550,0
|
|
20240905,204300,4905723800,30550,30550,30550,30550,0
|
|
20240905,204200,4905723800,30550,30550,30550,30550,0
|
|
20240905,204100,4905723800,30550,30550,30550,30550,0
|
|
20240905,204000,4905723800,30550,30550,30550,30550,0
|
|
20240905,203900,4905723800,30550,30550,30550,30550,0
|
|
20240905,203800,4905723800,30550,30550,30550,30550,0
|
|
20240905,203700,4905723800,30550,30550,30550,30550,0
|
|
20240905,203600,4905723800,30550,30550,30550,30550,0
|
|
20240905,203500,4905723800,30550,30550,30550,30550,0
|
|
20240905,203400,4905723800,30550,30550,30550,30550,0
|
|
20240905,203300,4905723800,30550,30550,30550,30550,0
|
|
20240905,203200,4905723800,30550,30550,30550,30550,0
|
|
20240905,203100,4905723800,30550,30550,30550,30550,0
|
|
20240905,203000,4905723800,30550,30550,30550,30550,0
|
|
20240905,202900,4905723800,30550,30550,30550,30550,0
|
|
20240905,202800,4905723800,30550,30550,30550,30550,0
|
|
20240905,202700,4905723800,30550,30550,30550,30550,0
|
|
20240905,202600,4905723800,30550,30550,30550,30550,0
|
|
20240905,202500,4905723800,30550,30550,30550,30550,0
|
|
20240905,202400,4905723800,30550,30550,30550,30550,0
|
|
20240905,202300,4905723800,30550,30550,30550,30550,0
|
|
20240905,202200,4905723800,30550,30550,30550,30550,0
|
|
20240905,202100,4905723800,30550,30550,30550,30550,0
|
|
20240905,202000,4905723800,30550,30550,30550,30550,0
|
|
20240905,201900,4905723800,30550,30550,30550,30550,0
|
|
20240905,201800,4905723800,30550,30550,30550,30550,0
|
|
20240905,201700,4905723800,30550,30550,30550,30550,6632
|
|
20240905,201600,4905723800,30550,30550,30550,30550,0
|
|
20240905,201500,4905723800,30550,30550,30550,30550,0
|
|
20240905,201400,4905723800,30550,30550,30550,30550,0
|
|
20240905,201300,4905723800,30550,30550,30550,30550,0
|
|
20240905,201200,4905723800,30550,30550,30550,30550,0
|
|
20240905,201100,4905723800,30550,30550,30550,30550,0
|
|
20240905,201000,4905723800,30550,30550,30550,30550,0
|
|
20240905,200900,4905723800,30550,30550,30550,30550,0
|
|
20240905,200800,4905723800,30550,30550,30550,30550,0
|
|
20240905,200700,4905723800,30550,30550,30550,30550,0
|
|
20240905,200600,4905723800,30550,30550,30550,30550,0
|
|
20240905,200500,4905723800,30550,30550,30550,30550,0
|
|
20240905,200400,4905723800,30550,30550,30550,30550,0
|
|
20240905,200300,4905723800,30550,30550,30550,30550,0
|
|
20240905,200200,4905723800,30550,30550,30550,30550,0
|
|
20240905,200100,4905723800,30550,30550,30550,30550,0
|
|
20240905,200000,4905723800,30550,30550,30550,30550,0
|
|
20240905,195900,4905723800,30550,30550,30550,30550,0
|
|
20240905,195800,4905723800,30550,30550,30550,30550,0
|
|
20240905,195700,4905723800,30550,30550,30550,30550,0
|
|
20240905,195600,4905723800,30550,30550,30550,30550,0
|
|
20240905,195500,4905723800,30550,30550,30550,30550,0
|
|
20240905,195400,4905723800,30550,30550,30550,30550,0
|
|
20240905,195300,4905723800,30550,30550,30550,30550,0
|
|
20240905,195200,4905723800,30550,30550,30550,30550,0
|
|
20240905,195100,4905723800,30550,30550,30550,30550,0
|
|
20240905,195000,4905723800,30550,30550,30550,30550,0
|
|
20240905,194900,4905723800,30550,30550,30550,30550,0
|
|
20240905,194800,4905723800,30550,30550,30550,30550,0
|
|
20240905,194700,4905723800,30550,30550,30550,30550,6632
|
|
20240905,194600,4905723800,30550,30550,30550,30550,0
|
|
20240905,194500,4905723800,30550,30550,30550,30550,0
|
|
20240905,194400,4905723800,30550,30550,30550,30550,0
|
|
20240905,194300,4905723800,30550,30550,30550,30550,0
|
|
20240905,194200,4905723800,30550,30550,30550,30550,0
|
|
20240905,194100,4905723800,30550,30550,30550,30550,0
|
|
20240905,194000,4905723800,30550,30550,30550,30550,0
|
|
20240905,193900,4905723800,30550,30550,30550,30550,0
|
|
20240905,193800,4905723800,30550,30550,30550,30550,0
|
|
20240905,193700,4905723800,30550,30550,30550,30550,0
|
|
20240905,193600,4905723800,30550,30550,30550,30550,0
|
|
20240905,193500,4905723800,30550,30550,30550,30550,0
|
|
20240905,193400,4905723800,30550,30550,30550,30550,0
|
|
20240905,193300,4905723800,30550,30550,30550,30550,0
|
|
20240905,193200,4905723800,30550,30550,30550,30550,0
|
|
20240905,193100,4905723800,30550,30550,30550,30550,0
|
|
20240905,193000,4905723800,30550,30550,30550,30550,0
|
|
20240905,192900,4905723800,30550,30550,30550,30550,0
|
|
20240905,192800,4905723800,30550,30550,30550,30550,0
|
|
20240905,192700,4905723800,30550,30550,30550,30550,0
|
|
20240905,192600,4905723800,30550,30550,30550,30550,0
|
|
20240905,192500,4905723800,30550,30550,30550,30550,0
|
|
20240905,192400,4905723800,30550,30550,30550,30550,0
|
|
20240905,192300,4905723800,30550,30550,30550,30550,0
|
|
20240905,192200,4905723800,30550,30550,30550,30550,0
|
|
20240905,192100,4905723800,30550,30550,30550,30550,0
|
|
20240905,192000,4905723800,30550,30550,30550,30550,0
|
|
20240905,191900,4905723800,30550,30550,30550,30550,0
|
|
20240905,191800,4905723800,30550,30550,30550,30550,0
|
|
20240905,191700,4905723800,30550,30550,30550,30550,6632
|
|
20240905,191600,4905723800,30550,30550,30550,30550,0
|
|
20240905,191500,4905723800,30550,30550,30550,30550,0
|
|
20240905,191400,4905723800,30550,30550,30550,30550,0
|
|
20240905,191300,4905723800,30550,30550,30550,30550,0
|
|
20240905,191200,4905723800,30550,30550,30550,30550,0
|
|
20240905,191100,4905723800,30550,30550,30550,30550,0
|
|
20240905,191000,4905723800,30550,30550,30550,30550,0
|
|
20240905,190900,4905723800,30550,30550,30550,30550,0
|
|
20240905,190800,4905723800,30550,30550,30550,30550,0
|
|
20240905,190700,4905723800,30550,30550,30550,30550,0
|
|
20240905,190600,4905723800,30550,30550,30550,30550,0
|
|
20240905,190500,4905723800,30550,30550,30550,30550,0
|
|
20240905,190400,4905723800,30550,30550,30550,30550,0
|
|
20240905,190300,4905723800,30550,30550,30550,30550,0
|
|
20240905,190200,4905723800,30550,30550,30550,30550,0
|
|
20240905,190100,4905723800,30550,30550,30550,30550,0
|
|
20240905,190000,4905723800,30550,30550,30550,30550,0
|
|
20240905,185900,4905723800,30550,30550,30550,30550,0
|
|
20240905,185800,4905723800,30550,30550,30550,30550,0
|
|
20240905,185700,4905723800,30550,30550,30550,30550,0
|
|
20240905,185600,4905723800,30550,30550,30550,30550,0
|
|
20240905,185500,4905723800,30550,30550,30550,30550,0
|
|
20240905,185400,4905723800,30550,30550,30550,30550,0
|
|
20240905,185300,4905723800,30550,30550,30550,30550,0
|
|
20240905,185200,4905723800,30550,30550,30550,30550,0
|
|
20240905,185100,4905723800,30550,30550,30550,30550,0
|
|
20240905,185000,4905723800,30550,30550,30550,30550,0
|
|
20240905,184900,4905723800,30550,30550,30550,30550,0
|
|
20240905,184800,4905723800,30550,30550,30550,30550,0
|
|
20240905,184700,4905723800,30550,30550,30550,30550,6632
|
|
20240905,184600,4905723800,30550,30550,30550,30550,0
|
|
20240905,184500,4905723800,30550,30550,30550,30550,0
|
|
20240905,184400,4905723800,30550,30550,30550,30550,0
|
|
20240905,184300,4905723800,30550,30550,30550,30550,0
|
|
20240905,184200,4905723800,30550,30550,30550,30550,0
|
|
20240905,184100,4905723800,30550,30550,30550,30550,0
|
|
20240905,184000,4905723800,30550,30550,30550,30550,0
|
|
20240905,183900,4905723800,30550,30550,30550,30550,0
|
|
20240905,183800,4905723800,30550,30550,30550,30550,0
|
|
20240905,183700,4905723800,30550,30550,30550,30550,0
|
|
20240905,183600,4905723800,30550,30550,30550,30550,0
|
|
20240905,183500,4905723800,30550,30550,30550,30550,0
|
|
20240905,183400,4905723800,30550,30550,30550,30550,0
|
|
20240905,183300,4905723800,30550,30550,30550,30550,0
|
|
20240905,183200,4905723800,30550,30550,30550,30550,0
|
|
20240905,183100,4905723800,30550,30550,30550,30550,0
|
|
20240905,183000,4905723800,30550,30550,30550,30550,0
|
|
20240905,182900,4905723800,30550,30550,30550,30550,0
|
|
20240905,182800,4905723800,30550,30550,30550,30550,0
|
|
20240905,182700,4905723800,30550,30550,30550,30550,0
|
|
20240905,182600,4905723800,30550,30550,30550,30550,0
|
|
20240905,182500,4905723800,30550,30550,30550,30550,0
|
|
20240905,182400,4905723800,30550,30550,30550,30550,0
|
|
20240905,182300,4905723800,30550,30550,30550,30550,0
|
|
20240905,182200,4905723800,30550,30550,30550,30550,0
|
|
20240905,182100,4905723800,30550,30550,30550,30550,0
|
|
20240905,182000,4905723800,30550,30550,30550,30550,0
|
|
20240905,181900,4905723800,30550,30550,30550,30550,0
|
|
20240905,181800,4905723800,30550,30550,30550,30550,0
|
|
20240905,181700,4905723800,30550,30550,30550,30550,6632
|
|
20240905,181600,4905723800,30550,30550,30550,30550,0
|
|
20240905,181500,4905723800,30550,30550,30550,30550,0
|
|
20240905,181400,4905723800,30550,30550,30550,30550,0
|
|
20240905,181300,4905723800,30550,30550,30550,30550,0
|
|
20240905,181200,4905723800,30550,30550,30550,30550,0
|
|
20240905,181100,4905723800,30550,30550,30550,30550,0
|
|
20240905,181000,4905723800,30550,30550,30550,30550,0
|
|
20240905,180900,4905723800,30550,30550,30550,30550,0
|
|
20240905,180800,4905723800,30550,30550,30550,30550,0
|
|
20240905,180700,4905723800,30550,30550,30550,30550,0
|
|
20240905,180600,4905723800,30550,30550,30550,30550,0
|
|
20240905,180500,4905723800,30550,30550,30550,30550,0
|
|
20240905,180400,4905723800,30550,30550,30550,30550,0
|
|
20240905,180300,4905723800,30550,30550,30550,30550,0
|
|
20240905,180200,4905723800,30550,30550,30550,30550,0
|
|
20240905,180100,4905723800,30550,30550,30550,30550,0
|
|
20240905,180000,4905723800,30550,30550,30550,30550,0
|
|
20240905,175900,4905723800,30550,30550,30550,30550,0
|
|
20240905,175800,4905723800,30550,30550,30550,30550,0
|
|
20240905,175700,4905723800,30550,30550,30550,30550,0
|
|
20240905,175600,4905723800,30550,30550,30550,30550,0
|
|
20240905,175500,4905723800,30550,30550,30550,30550,0
|
|
20240905,175400,4905723800,30550,30550,30550,30550,0
|
|
20240905,175300,4905723800,30550,30550,30550,30550,0
|
|
20240905,175200,4905723800,30550,30550,30550,30550,0
|
|
20240905,175100,4905723800,30550,30550,30550,30550,0
|
|
20240905,175000,4905723800,30550,30550,30550,30550,0
|
|
20240905,174900,4905723800,30550,30550,30550,30550,0
|
|
20240905,174800,4905723800,30550,30550,30550,30550,0
|
|
20240905,174700,4905723800,30550,30550,30550,30550,6632
|
|
20240905,174600,4905723800,30550,30550,30550,30550,0
|
|
20240905,174500,4905723800,30550,30550,30550,30550,0
|
|
20240905,174400,4905723800,30550,30550,30550,30550,0
|
|
20240905,174300,4905723800,30550,30550,30550,30550,0
|
|
20240905,174200,4905723800,30550,30550,30550,30550,0
|
|
20240905,174100,4905723800,30550,30550,30550,30550,0
|
|
20240905,174000,4905723800,30550,30550,30550,30550,0
|
|
20240905,173900,4905723800,30550,30550,30550,30550,0
|
|
20240905,173800,4905723800,30550,30550,30550,30550,0
|
|
20240905,173700,4905723800,30550,30550,30550,30550,0
|
|
20240905,173600,4905723800,30550,30550,30550,30550,0
|
|
20240905,173500,4905723800,30550,30550,30550,30550,0
|
|
20240905,173400,4905723800,30550,30550,30550,30550,0
|
|
20240905,173300,4905723800,30550,30550,30550,30550,0
|
|
20240905,173200,4905723800,30550,30550,30550,30550,0
|
|
20240905,173100,4905723800,30550,30550,30550,30550,0
|
|
20240905,173000,4905723800,30550,30550,30550,30550,0
|
|
20240905,172900,4905723800,30550,30550,30550,30550,0
|
|
20240905,172800,4905723800,30550,30550,30550,30550,0
|
|
20240905,172700,4905723800,30550,30550,30550,30550,0
|
|
20240905,172600,4905723800,30550,30550,30550,30550,0
|
|
20240905,172500,4905723800,30550,30550,30550,30550,0
|
|
20240905,172400,4905723800,30550,30550,30550,30550,0
|
|
20240905,172300,4905723800,30550,30550,30550,30550,0
|
|
20240905,172200,4905723800,30550,30550,30550,30550,0
|
|
20240905,172100,4905723800,30550,30550,30550,30550,0
|
|
20240905,172000,4905723800,30550,30550,30550,30550,0
|
|
20240905,171900,4905723800,30550,30550,30550,30550,0
|
|
20240905,171800,4905723800,30550,30550,30550,30550,0
|
|
20240905,171700,4905723800,30550,30550,30550,30550,6632
|
|
20240905,171600,4905723800,30550,30550,30550,30550,0
|
|
20240905,171500,4905723800,30550,30550,30550,30550,0
|
|
20240905,171400,4905723800,30550,30550,30550,30550,0
|
|
20240905,171300,4905723800,30550,30550,30550,30550,0
|
|
20240905,171200,4905723800,30550,30550,30550,30550,0
|
|
20240905,171100,4905723800,30550,30550,30550,30550,0
|
|
20240905,171000,4905723800,30550,30550,30550,30550,0
|
|
20240905,170900,4905723800,30550,30550,30550,30550,0
|
|
20240905,170800,4905723800,30550,30550,30550,30550,0
|
|
20240905,170700,4905723800,30550,30550,30550,30550,0
|
|
20240905,170600,4905723800,30550,30550,30550,30550,0
|
|
20240905,170500,4905723800,30550,30550,30550,30550,0
|
|
20240905,170400,4905723800,30550,30550,30550,30550,0
|
|
20240905,170300,4905723800,30550,30550,30550,30550,0
|
|
20240905,170200,4905723800,30550,30550,30550,30550,0
|
|
20240905,170100,4905723800,30550,30550,30550,30550,0
|
|
20240905,170000,4905723800,30550,30550,30550,30550,0
|
|
20240905,165900,4905723800,30550,30550,30550,30550,0
|
|
20240905,165800,4905723800,30550,30550,30550,30550,0
|
|
20240905,165700,4905723800,30550,30550,30550,30550,0
|
|
20240905,165600,4905723800,30550,30550,30550,30550,0
|
|
20240905,165500,4905723800,30550,30550,30550,30550,0
|
|
20240905,165400,4905723800,30550,30550,30550,30550,0
|
|
20240905,165300,4905723800,30550,30550,30550,30550,0
|
|
20240905,165200,4905723800,30550,30550,30550,30550,0
|
|
20240905,165100,4905723800,30550,30550,30550,30550,0
|
|
20240905,165000,4905723800,30550,30550,30550,30550,0
|
|
20240905,164900,4905723800,30550,30550,30550,30550,0
|
|
20240905,164800,4905723800,30550,30550,30550,30550,0
|
|
20240905,164700,4905723800,30550,30550,30550,30550,6632
|
|
20240905,164600,4905723800,30550,30550,30550,30550,0
|
|
20240905,164500,4905723800,30550,30550,30550,30550,0
|
|
20240905,164400,4905723800,30550,30550,30550,30550,0
|
|
20240905,164300,4905723800,30550,30550,30550,30550,0
|
|
20240905,164200,4905723800,30550,30550,30550,30550,0
|
|
20240905,164100,4905723800,30550,30550,30550,30550,0
|
|
20240905,164000,4905723800,30550,30550,30550,30550,0
|
|
20240905,163900,4905723800,30550,30550,30550,30550,0
|
|
20240905,163800,4905723800,30550,30550,30550,30550,0
|
|
20240905,163700,4905723800,30550,30550,30550,30550,0
|
|
20240905,163600,4905723800,30550,30550,30550,30550,0
|
|
20240905,163500,4905723800,30550,30550,30550,30550,0
|
|
20240905,163400,4905723800,30550,30550,30550,30550,0
|
|
20240905,163300,4905723800,30550,30550,30550,30550,0
|
|
20240905,163200,4905723800,30550,30550,30550,30550,0
|
|
20240905,163100,4905723800,30550,30550,30550,30550,0
|
|
20240905,163000,4905723800,30550,30550,30550,30550,0
|
|
20240905,162900,4905723800,30550,30550,30550,30550,0
|
|
20240905,162800,4905723800,30550,30550,30550,30550,0
|
|
20240905,162700,4905723800,30550,30550,30550,30550,0
|
|
20240905,162600,4905723800,30550,30550,30550,30550,0
|
|
20240905,162500,4905723800,30550,30550,30550,30550,0
|
|
20240905,162400,4905723800,30550,30550,30550,30550,0
|
|
20240905,162300,4905723800,30550,30550,30550,30550,0
|
|
20240905,162200,4905723800,30550,30550,30550,30550,0
|
|
20240905,162100,4905723800,30550,30550,30550,30550,0
|
|
20240905,162000,4905723800,30550,30550,30550,30550,0
|
|
20240905,161900,4905723800,30550,30550,30550,30550,0
|
|
20240905,161800,4905723800,30550,30550,30550,30550,0
|
|
20240905,161700,4905723800,30550,30550,30550,30550,6632
|
|
20240905,161600,4905723800,30550,30550,30550,30550,0
|
|
20240905,161500,4905723800,30550,30550,30550,30550,0
|
|
20240905,161400,4905723800,30550,30550,30550,30550,0
|
|
20240905,161300,4905723800,30550,30550,30550,30550,0
|
|
20240905,161200,4905723800,30550,30550,30550,30550,0
|
|
20240905,161100,4905723800,30550,30550,30550,30550,0
|
|
20240905,161000,4905723800,30550,30550,30550,30550,0
|
|
20240905,160900,4905723800,30550,30550,30550,30550,0
|
|
20240905,160800,4905723800,30550,30550,30550,30550,0
|
|
20240905,160700,4905723800,30550,30550,30550,30550,0
|
|
20240905,160600,4905723800,30550,30550,30550,30550,0
|
|
20240905,160500,4905723800,30550,30550,30550,30550,0
|
|
20240905,160400,4905723800,30550,30550,30550,30550,0
|
|
20240905,160300,4905723800,30550,30550,30550,30550,0
|
|
20240905,160200,4905723800,30550,30550,30550,30550,0
|
|
20240905,160100,4905723800,30550,30550,30550,30550,0
|
|
20240905,160000,4905723800,30550,30550,30550,30550,0
|
|
20240905,155900,4905723800,30550,30550,30550,30550,0
|
|
20240905,155800,4905723800,30550,30550,30550,30550,0
|
|
20240905,155700,4905723800,30550,30550,30550,30550,0
|
|
20240905,155600,4905723800,30550,30550,30550,30550,0
|
|
20240905,155500,4905723800,30550,30550,30550,30550,0
|
|
20240905,155400,4905723800,30550,30550,30550,30550,0
|
|
20240905,155300,4905723800,30550,30550,30550,30550,0
|
|
20240905,155200,4905723800,30550,30550,30550,30550,0
|
|
20240905,155100,4905723800,30550,30550,30550,30550,0
|
|
20240905,155000,4905723800,30550,30550,30550,30550,0
|
|
20240905,154900,4905723800,30550,30550,30550,30550,0
|
|
20240905,154800,4905723800,30550,30550,30550,30550,0
|
|
20240905,154700,4905723800,30550,30550,30550,30550,6632
|
|
20240905,154600,4905723800,30550,30550,30550,30550,0
|
|
20240905,154500,4905723800,30550,30550,30550,30550,0
|
|
20240905,154400,4905723800,30550,30550,30550,30550,0
|
|
20240905,154300,4905723800,30550,30550,30550,30550,0
|
|
20240905,154200,4905723800,30550,30550,30550,30550,0
|
|
20240905,154100,4905723800,30550,30550,30550,30550,0
|
|
20240905,154000,4905723800,30550,30550,30550,30550,0
|
|
20240905,153900,4905723800,30550,30550,30550,30550,0
|
|
20240905,153800,4905723800,30550,30550,30550,30550,0
|
|
20240905,153700,4905723800,30550,30550,30550,30550,0
|
|
20240905,153600,4905723800,30550,30550,30550,30550,0
|
|
20240905,153500,4905723800,30550,30550,30550,30550,0
|
|
20240905,153400,4905723800,30550,30550,30550,30550,0
|
|
20240905,153300,4905723800,30550,30550,30550,30550,0
|
|
20240905,153200,4905723800,30550,30550,30550,30550,0
|
|
20240905,153100,4905723800,30550,30550,30550,30550,0
|
|
20240905,153000,4905723800,30550,30550,30550,30550,6632
|
|
20240905,152900,4703116200,30450,30450,30450,30450,0
|
|
20240905,152800,4703116200,30450,30450,30450,30450,0
|
|
20240905,152700,4703116200,30450,30450,30450,30450,0
|
|
20240905,152600,4703116200,30450,30450,30450,30450,0
|
|
20240905,152500,4703116200,30450,30450,30450,30450,0
|
|
20240905,152400,4703116200,30450,30450,30450,30450,0
|
|
20240905,152300,4703116200,30450,30450,30450,30450,0
|
|
20240905,152200,4703116200,30450,30450,30450,30450,0
|
|
20240905,152100,4703116200,30450,30450,30450,30450,0
|
|
20240905,152000,4703116200,30450,30450,30450,30450,0
|
|
20240905,151900,4703116200,30450,30400,30450,30350,71
|
|
20240905,151800,4700958100,30350,30300,30400,30300,650
|
|
20240905,151700,4681256750,30350,30300,30350,30300,836
|
|
20240905,151600,4655901150,30350,30350,30400,30300,1236
|
|
20240905,151500,4618395250,30350,30350,30400,30350,647
|
|
20240905,151400,4598757050,30400,30400,30400,30350,212
|
|
20240905,151300,4592321750,30350,30400,30450,30350,656
|
|
20240905,151200,4572378000,30450,30400,30450,30350,455
|
|
20240905,151100,4558558750,30350,30350,30400,30350,498
|
|
20240905,151000,4543439800,30400,30450,30450,30400,680
|
|
20240905,150900,4522764000,30400,30450,30450,30350,882
|
|
20240905,150800,4495944750,30400,30400,30450,30400,573
|
|
20240905,150700,4478525400,30400,30350,30450,30350,560
|
|
20240905,150600,4461502950,30350,30350,30350,30350,656
|
|
20240905,150500,4441593350,30400,30300,30400,30300,724
|
|
20240905,150400,4419629550,30300,30300,30350,30300,736
|
|
20240905,150300,4397325850,30300,30300,30350,30300,771
|
|
20240905,150200,4373957100,30350,30350,30350,30350,236
|
|
20240905,150100,4366794500,30400,30400,30400,30350,566
|
|
20240905,150000,4349611700,30400,30400,30400,30350,322
|
|
20240905,145900,4339838600,30400,30400,30400,30300,765
|
|
20240905,145800,4316626450,30350,30350,30400,30350,398
|
|
20240905,145700,4304543850,30400,30400,30400,30350,366
|
|
20240905,145600,4293422900,30400,30400,30400,30350,720
|
|
20240905,145500,4271550700,30400,30400,30450,30400,605
|
|
20240905,145400,4253154850,30450,30400,30450,30400,638
|
|
20240905,145300,4233747400,30400,30400,30550,30400,541
|
|
20240905,145200,4217266800,30450,30400,30450,30350,2706
|
|
20240905,145100,4134921550,30450,30500,30500,30350,3073
|
|
20240905,145000,4041379500,30500,30550,30550,30450,529
|
|
20240905,144900,4025257600,30550,30550,30550,30500,41
|
|
20240905,144800,4024005900,30550,30550,30550,30500,299
|
|
20240905,144700,4014881000,30550,30500,30550,30500,168
|
|
20240905,144600,4009755350,30450,30450,30500,30450,307
|
|
20240905,144500,4000401150,30500,30450,30500,30450,225
|
|
20240905,144400,3993546700,30450,30450,30500,30450,99
|
|
20240905,144300,3990529900,30500,30500,30500,30450,361
|
|
20240905,144200,3979532600,30450,30450,30500,30450,268
|
|
20240905,144100,3971367500,30500,30450,30500,30450,388
|
|
20240905,144000,3959539400,30450,30550,30550,30450,428
|
|
20240905,143900,3946486850,30550,30550,30550,30500,213
|
|
20240905,143800,3939987850,30550,30450,30550,30350,216
|
|
20240905,143700,3933411700,30300,30450,30450,30300,518
|
|
20240905,143600,3917702700,30400,30350,30500,30350,3463
|
|
20240905,143500,3812145800,30300,30250,30450,30250,1183
|
|
20240905,143400,3776192700,30300,30350,30400,30300,442
|
|
20240905,143300,3762792200,30300,30400,30450,30300,677
|
|
20240905,143200,3742232900,30350,30300,30350,30300,474
|
|
20240905,143100,3727852450,30350,30300,30350,30300,112
|
|
20240905,143000,3724457100,30300,30300,30400,30250,225
|
|
20240905,142900,3717635650,30350,30300,30400,30250,207
|
|
20240905,142800,3711359450,30300,30300,30300,30250,148
|
|
20240905,142700,3706880500,30250,30350,30350,30200,4190
|
|
20240905,142600,3580268500,30300,30300,30350,30300,348
|
|
20240905,142500,3569722700,30300,30400,30400,30300,212
|
|
20240905,142400,3563292250,30400,30450,30450,30300,137
|
|
20240905,142300,3559131900,30400,30450,30450,30350,125
|
|
20240905,142200,3555331900,30400,30400,30400,30350,321
|
|
20240905,142100,3545586100,30400,30400,30450,30400,179
|
|
20240905,142000,3540143150,30350,30350,30500,30350,1176
|
|
20240905,141900,3504367000,30350,30300,30350,30250,214
|
|
20240905,141800,3497887050,30300,30300,30300,30250,51
|
|
20240905,141700,3496341950,30300,30350,30400,30250,1150
|
|
20240905,141600,3461485900,30350,30350,30400,30350,98
|
|
20240905,141500,3458511200,30350,30400,30400,30300,211
|
|
20240905,141400,3452105200,30300,30350,30400,30300,126
|
|
20240905,141300,3448282250,30350,30300,30400,30250,471
|
|
20240905,141200,3434002450,30300,30300,30400,30300,100
|
|
20240905,141100,3430969300,30300,30350,30350,30250,259
|
|
20240905,141000,3423124550,30350,30300,30400,30250,134
|
|
20240905,140900,3419057600,30250,30350,30350,30250,267
|
|
20240905,140800,3410967350,30200,30300,30350,30200,2687
|
|
20240905,140700,3329660250,30300,30350,30350,30300,274
|
|
20240905,140600,3321346850,30350,30400,30400,30300,536
|
|
20240905,140500,3305074450,30400,30350,30400,30350,45
|
|
20240905,140400,3303708200,30400,30400,30450,30400,341
|
|
20240905,140300,3293340400,30450,30450,30450,30400,163
|
|
20240905,140200,3288381750,30450,30500,30500,30400,107
|
|
20240905,140100,3285123800,30450,30450,30450,30400,157
|
|
20240905,140000,3280347400,30400,30450,30500,30400,198
|
|
20240905,135900,3274317300,30500,30450,30500,30450,19
|
|
20240905,135800,3273738300,30500,30450,30500,30450,275
|
|
20240905,135700,3265361050,30450,30450,30500,30450,51
|
|
20240905,135600,3263808050,30450,30500,30550,30450,406
|
|
20240905,135500,3251433050,30500,30500,30500,30450,206
|
|
20240905,135400,3245158850,30500,30500,30500,30450,74
|
|
20240905,135300,3242902000,30450,30450,30500,30450,327
|
|
20240905,135200,3232944400,30450,30450,30500,30450,206
|
|
20240905,135100,3226665150,30450,30500,30550,30400,1019
|
|
20240905,135000,3195598000,30500,30450,30550,30400,185
|
|
20240905,134900,3189965850,30450,30450,30450,30400,124
|
|
20240905,134800,3186192650,30450,30400,30450,30400,325
|
|
20240905,134700,3176310650,30450,30500,30500,30400,373
|
|
20240905,134600,3164950050,30500,30450,30500,30450,119
|
|
20240905,134500,3161323600,30500,30500,30500,30450,233
|
|
20240905,134400,3154225950,30500,30450,30500,30450,143
|
|
20240905,134300,3149869250,30450,30450,30500,30450,239
|
|
20240905,134200,3142588400,30450,30500,30500,30450,240
|
|
20240905,134100,3135277150,30500,30400,30500,30350,191
|
|
20240905,134000,3129461750,30350,30450,30450,30300,185
|
|
20240905,133900,3123847200,30450,30400,30450,30300,814
|
|
20240905,133800,3099138850,30400,30400,30450,30350,157
|
|
20240905,133700,3094371450,30400,30350,30450,30350,139
|
|
20240905,133600,3090147200,30350,30450,30450,30350,174
|
|
20240905,133500,3084862850,30350,30500,30500,30300,8751
|
|
20240905,133400,2819451400,30450,30500,30500,30450,220
|
|
20240905,133300,2812751150,30450,30500,30500,30450,46
|
|
20240905,133200,2811349300,30450,30550,30550,30450,537
|
|
20240905,133100,2794979750,30550,30550,30550,30500,173
|
|
20240905,133000,2789695700,30600,30600,30600,30550,127
|
|
20240905,132900,2785811200,30600,30550,30600,30500,239
|
|
20240905,132800,2778518450,30500,30500,30550,30500,108
|
|
20240905,132700,2775220800,30550,30600,30600,30500,228
|
|
20240905,132600,2768263050,30600,30500,30600,30500,110
|
|
20240905,132500,2764905750,30550,30550,30550,30500,100
|
|
20240905,132400,2761850950,30500,30550,30550,30500,96
|
|
20240905,132300,2758921000,30550,30500,30600,30500,335
|
|
20240905,132200,2748697200,30500,30550,30600,30500,158
|
|
20240905,132100,2743872550,30550,30600,30600,30550,211
|
|
20240905,132000,2737424050,30550,30500,30600,30500,75
|
|
20240905,131900,2735134250,30550,30650,30650,30550,222
|
|
20240905,131800,2728348050,30600,30550,30650,30500,251
|
|
20240905,131700,2720678700,30550,30600,30600,30550,44
|
|
20240905,131600,2719332600,30550,30500,30650,30450,8536
|
|
20240905,131500,2458904900,30450,30450,30450,30450,58
|
|
20240905,131400,2457138800,30400,30600,30600,30400,3746
|
|
20240905,131300,2342951350,30550,30550,30550,30500,132
|
|
20240905,131200,2338921400,30550,30500,30600,30500,120
|
|
20240905,131100,2335256550,30550,30500,30600,30500,167
|
|
20240905,131000,2330152750,30500,30550,30600,30500,241
|
|
20240905,130900,2322788900,30600,30600,30600,30500,111
|
|
20240905,130800,2319395200,30550,30550,30600,30500,183
|
|
20240905,130700,2313804300,30550,30550,30600,30550,240
|
|
20240905,130600,2306472250,30550,30550,30650,30550,257
|
|
20240905,130500,2298611950,30550,30650,30650,30550,696
|
|
20240905,130400,2277345300,30600,30600,30650,30550,299
|
|
20240905,130300,2268206150,30600,30550,30600,30550,542
|
|
20240905,130200,2251644550,30550,30600,30650,30550,890
|
|
20240905,130100,2224436650,30600,30650,30650,30550,559
|
|
20240905,130000,2207336000,30600,30650,30650,30600,84
|
|
20240905,125900,2204764750,30650,30600,30650,30600,255
|
|
20240905,125800,2196956000,30600,30600,30650,30600,233
|
|
20240905,125700,2189826150,30600,30650,30700,30600,567
|
|
20240905,125600,2172452550,30650,30700,30750,30650,271
|
|
20240905,125500,2164143050,30600,30650,30750,30600,1775
|
|
20240905,125400,2109803700,30700,30600,30700,30600,238
|
|
20240905,125300,2102512000,30600,30650,30650,30600,92
|
|
20240905,125200,2099695350,30650,30750,30750,30600,176
|
|
20240905,125100,2094304400,30700,30600,30700,30600,71
|
|
20240905,125000,2092126800,30600,30700,30700,30600,231
|
|
20240905,124900,2085045750,30650,30650,30700,30650,651
|
|
20240905,124800,2065089600,30650,30700,30750,30650,119
|
|
20240905,124700,2061441900,30700,30650,30700,30650,219
|
|
20240905,124600,2054725500,30700,30700,30700,30650,198
|
|
20240905,124500,2048654800,30700,30650,30700,30650,342
|
|
20240905,124400,2038167250,30650,30700,30700,30650,232
|
|
20240905,124300,2031054450,30700,30700,30700,30650,130
|
|
20240905,124200,2027065100,30700,30700,30800,30700,273
|
|
20240905,124100,2018675700,30800,30650,30800,30650,283
|
|
20240905,124000,2009993800,30650,30700,30700,30650,187
|
|
20240905,123900,2004256300,30700,30650,30750,30650,192
|
|
20240905,123800,1998366850,30700,30700,30750,30650,227
|
|
20240905,123700,1991396350,30700,30700,30750,30700,155
|
|
20240905,123600,1986637750,30750,30850,30850,30700,222
|
|
20240905,123500,1979811850,30750,30750,30900,30700,290
|
|
20240905,123400,1970880150,30700,30700,30750,30700,118
|
|
20240905,123300,1967256500,30750,30750,30750,30700,268
|
|
20240905,123200,1959023150,30750,30700,30800,30700,84
|
|
20240905,123100,1956440400,30700,30750,30800,30700,227
|
|
20240905,123000,1949457950,30800,30750,30800,30750,63
|
|
20240905,122900,1947519100,30800,30850,30900,30750,110
|
|
20240905,122800,1944129700,30800,30750,30850,30700,299
|
|
20240905,122700,1934931300,30750,30800,30800,30750,38
|
|
20240905,122600,1933762250,30750,30750,30800,30750,247
|
|
20240905,122500,1926164650,30750,30700,30800,30700,326
|
|
20240905,122400,1916143800,30700,30800,30850,30650,1749
|
|
20240905,122300,1862423000,30750,30750,30750,30700,71
|
|
20240905,122200,1860243200,30700,30800,30900,30700,82
|
|
20240905,122100,1857719600,30800,30750,30800,30700,149
|
|
20240905,122000,1853137050,30750,30800,30850,30750,168
|
|
20240905,121900,1847957300,30800,30700,30800,30700,70
|
|
20240905,121800,1845801950,30700,30850,30850,30700,1326
|
|
20240905,121700,1805022350,30850,30800,30850,30800,266
|
|
20240905,121600,1796823050,30850,30850,30850,30800,92
|
|
20240905,121500,1793985650,30800,30850,30850,30800,166
|
|
20240905,121400,1788870950,30900,30850,30900,30850,94
|
|
20240905,121300,1785967950,30850,30850,30850,30800,231
|
|
20240905,121200,1778843350,30850,30850,30900,30800,37
|
|
20240905,121100,1777701650,30850,30850,30900,30850,160
|
|
20240905,121000,1772764350,30850,31000,31000,30850,128
|
|
20240905,120900,1768809950,31000,30900,31000,30850,617
|
|
20240905,120800,1749760800,30950,30950,30950,30900,119
|
|
20240905,120700,1746083250,30900,30900,31000,30900,283
|
|
20240905,120600,1737327600,30900,30800,30900,30800,38
|
|
20240905,120500,1736153700,30900,30850,31000,30850,1341
|
|
20240905,120400,1694653800,30850,30950,30950,30850,117
|
|
20240905,120300,1691039250,30850,30900,30950,30850,450
|
|
20240905,120200,1677131600,30950,30900,30950,30850,184
|
|
20240905,120100,1671452300,30900,30900,30950,30900,53
|
|
20240905,120000,1669813550,30900,30850,30950,30850,331
|
|
20240905,115900,1659588750,30850,30850,30850,30850,114
|
|
20240905,115800,1656071850,30850,30850,30850,30850,176
|
|
20240905,115700,1650642250,30850,30850,30900,30850,102
|
|
20240905,115600,1647494450,30850,30900,30900,30850,89
|
|
20240905,115500,1644746700,30800,30750,31000,30750,966
|
|
20240905,115400,1614847950,30800,30850,30850,30800,200
|
|
20240905,115300,1608683400,30850,30850,30900,30800,139
|
|
20240905,115200,1604396350,30850,30850,30850,30800,131
|
|
20240905,115100,1600357850,30850,30900,30900,30800,166
|
|
20240905,115000,1595235450,30900,30800,30900,30800,127
|
|
20240905,114900,1591316450,30850,30850,30900,30800,167
|
|
20240905,114800,1586163500,30900,30750,30900,30750,96
|
|
20240905,114700,1583206950,30800,30850,30900,30800,289
|
|
20240905,114600,1574290550,30850,30900,30900,30800,88
|
|
20240905,114500,1571571800,30900,30800,30900,30800,144
|
|
20240905,114400,1567127950,30850,30850,30900,30850,200
|
|
20240905,114300,1560955850,30900,30850,30900,30850,93
|
|
20240905,114200,1558082400,30800,30850,30900,30800,92
|
|
20240905,114100,1555242750,30800,30850,30900,30800,397
|
|
20240905,114000,1543003600,30850,30850,30850,30750,160
|
|
20240905,113900,1538070800,30850,30900,30900,30850,97
|
|
20240905,113800,1535075950,30850,30850,30900,30800,133
|
|
20240905,113700,1530977900,30800,30800,30850,30800,156
|
|
20240905,113600,1526169900,30800,30800,30850,30800,200
|
|
20240905,113500,1520002300,30850,30800,30850,30800,62
|
|
20240905,113400,1518090450,30850,30750,30850,30750,689
|
|
20240905,113300,1496851700,30750,30850,30850,30750,109
|
|
20240905,113200,1493496050,30850,30750,30850,30750,1380
|
|
20240905,113100,1450958200,30750,30750,30750,30750,149
|
|
20240905,113000,1446376450,30750,30700,30750,30700,148
|
|
20240905,112900,1441830850,30700,30700,30800,30650,118
|
|
20240905,112800,1438205900,30700,30750,30750,30700,253
|
|
20240905,112700,1430437550,30750,30650,30800,30650,191
|
|
20240905,112600,1424574300,30650,30750,30750,30650,468
|
|
20240905,112500,1410210350,30750,30700,30750,30700,247
|
|
20240905,112400,1402623650,30800,30700,30800,30700,135
|
|
20240905,112300,1398472500,30700,30650,30750,30650,431
|
|
20240905,112200,1385241550,30650,30700,30700,30650,181
|
|
20240905,112100,1379686500,30700,30600,30700,30600,543
|
|
20240905,112000,1363052150,30600,30650,30650,30600,1482
|
|
20240905,111900,1317634750,30650,30700,30700,30650,1549
|
|
20240905,111800,1270107150,30750,30700,30800,30700,154
|
|
20240905,111700,1265376950,30750,30700,30750,30700,250
|
|
20240905,111600,1257689750,30750,30750,30750,30700,158
|
|
20240905,111500,1252832900,30700,30700,30750,30700,312
|
|
20240905,111400,1243250500,30750,30750,30750,30700,1685
|
|
20240905,111300,1191438450,30750,30800,30800,30750,155
|
|
20240905,111200,1186668000,30750,30750,30800,30750,252
|
|
20240905,111100,1178916900,30800,30750,30800,30750,84
|
|
20240905,111000,1176332500,30750,30800,30800,30750,264
|
|
20240905,110900,1168211700,30800,30800,30800,30750,79
|
|
20240905,110800,1165780700,30750,30800,30800,30750,846
|
|
20240905,110700,1139747550,30800,30800,30850,30800,196
|
|
20240905,110600,1133705650,30800,30850,30900,30800,251
|
|
20240905,110500,1125952350,30800,30900,30900,30800,360
|
|
20240905,110400,1114850400,30900,30850,30900,30850,206
|
|
20240905,110300,1108495150,30900,30750,30900,30750,1195
|
|
20240905,110200,1071673250,30800,30750,30800,30750,228
|
|
20240905,110100,1064657050,30800,30750,30800,30750,744
|
|
20240905,110000,1041774050,30800,30800,30800,30750,1529
|
|
20240905,105900,994692250,30800,30850,30900,30800,1245
|
|
20240905,105800,956289950,30900,30850,30900,30850,306
|
|
20240905,105700,946844600,30900,30900,30900,30850,370
|
|
20240905,105600,935421400,30900,30950,31000,30850,1476
|
|
20240905,105500,889815750,30900,30900,30950,30900,191
|
|
20240905,105400,883913250,30900,30950,31000,30900,281
|
|
20240905,105300,875223650,30900,30950,30950,30900,159
|
|
20240905,105200,870310200,30900,30900,30900,30900,115
|
|
20240905,105100,866756700,30900,30950,31000,30900,1081
|
|
20240905,105000,833336650,31000,30950,31050,30950,183
|
|
20240905,104900,827671900,30950,31000,31000,30950,111
|
|
20240905,104800,824234100,30950,30950,31000,30950,438
|
|
20240905,104700,810676100,30950,31000,31000,30950,98
|
|
20240905,104600,807640250,31000,31000,31000,30950,309
|
|
20240905,104500,798074950,31000,31000,31050,30950,164
|
|
20240905,104400,792985150,31000,30950,31000,30950,314
|
|
20240905,104300,783264400,31000,30950,31050,30950,103
|
|
20240905,104200,780075050,31000,31000,31000,30950,202
|
|
20240905,104100,773820650,31050,31000,31050,30950,56
|
|
20240905,104000,772085900,30950,31000,31050,30950,148
|
|
20240905,103900,767498350,31000,31000,31000,30950,181
|
|
20240905,103800,761892800,31000,31000,31300,30950,1425
|
|
20240905,103700,717663750,31000,30950,31000,30900,355
|
|
20240905,103600,706677700,31000,30950,31000,30950,108
|
|
20240905,103500,703335050,31000,31000,31000,30950,410
|
|
20240905,103400,690642650,30950,31000,31000,30950,66
|
|
20240905,103300,688599800,30950,30950,31000,30950,231
|
|
20240905,103200,681450250,31000,31000,31000,31000,97
|
|
20240905,103100,678443250,31000,31000,31000,30950,355
|
|
20240905,103000,667455400,31000,30950,31000,30950,190
|
|
20240905,102900,661569400,31000,30950,31000,30950,222
|
|
20240905,102800,654696450,31000,31000,31000,30950,242
|
|
20240905,102700,647201000,31000,31000,31000,30950,634
|
|
20240905,102600,627575200,30950,30950,31000,30950,297
|
|
20240905,102500,618382900,30950,31050,31050,30950,1704
|
|
20240905,102400,565571150,31050,31050,31050,31000,201
|
|
20240905,102300,559339200,31000,31050,31050,31000,198
|
|
20240905,102200,553196200,31050,31000,31050,31000,164
|
|
20240905,102100,548111650,31000,31000,31050,31000,46
|
|
20240905,102000,546685200,31000,31000,31050,31000,1204
|
|
20240905,101900,509361050,31050,31100,31150,31050,1173
|
|
20240905,101800,472939100,31100,31150,31150,31100,886
|
|
20240905,101700,445383800,31150,31150,31150,31100,141
|
|
20240905,101600,440998150,31100,31150,31150,31100,148
|
|
20240905,101500,436395300,31100,31100,31150,31100,500
|
|
20240905,101400,420840300,31150,31150,31150,31100,18
|
|
20240905,101300,420280100,31100,31200,31250,31100,1695
|
|
20240905,101200,367440650,31250,31250,31250,31250,4
|
|
20240905,101100,367315650,31250,31200,31250,31200,23
|
|
20240905,101000,366597650,31200,31200,31200,31200,0
|
|
20240905,100900,366597650,31200,31200,31250,31200,773
|
|
20240905,100800,342475050,31250,31250,31250,31250,9
|
|
20240905,100700,342193800,31200,31250,31250,31200,126
|
|
20240905,100600,338257050,31250,31250,31250,31200,154
|
|
20240905,100500,333446000,31250,31200,31250,31200,434
|
|
20240905,100400,319905050,31200,31250,31250,31200,492
|
|
20240905,100300,304531500,31250,31250,31250,31250,186
|
|
20240905,100200,298719000,31250,31250,31250,31250,173
|
|
20240905,100100,293312750,31250,31250,31300,31250,70
|
|
20240905,100000,291124800,31250,31300,31300,31250,47
|
|
20240905,095900,289655950,31250,31300,31300,31250,4
|
|
20240905,095800,289530800,31250,31300,31300,31250,97
|
|
20240905,095700,286498700,31250,31250,31300,31250,294
|
|
20240905,095600,277296750,31250,31250,31250,31200,113
|
|
20240905,095500,273765550,31200,31250,31250,31200,38
|
|
20240905,095400,272579550,31250,31200,31250,31200,140
|
|
20240905,095300,268209550,31250,31250,31250,31250,68
|
|
20240905,095200,266084550,31250,31250,31250,31200,101
|
|
20240905,095100,262929950,31250,31250,31250,31200,100
|
|
20240905,095000,259806900,31250,31250,31250,31250,0
|
|
20240905,094900,259806900,31250,31250,31250,31250,44
|
|
20240905,094800,258431900,31250,31250,31250,31250,7
|
|
20240905,094700,258213150,31200,31250,31300,31200,291
|
|
20240905,094600,249108650,31200,31200,31200,31200,100
|
|
20240905,094500,245988650,31200,31200,31200,31150,224
|
|
20240905,094400,239000600,31200,31150,31200,31150,103
|
|
20240905,094300,235791650,31200,31200,31200,31200,30
|
|
20240905,094200,234855650,31200,31150,31200,31150,123
|
|
20240905,094100,231018800,31200,31150,31200,31150,195
|
|
20240905,094000,224935450,31150,31200,31250,31150,156
|
|
20240905,093900,220073400,31200,31200,31250,31200,199
|
|
20240905,093800,213864500,31150,31200,31200,31150,90
|
|
20240905,093700,211057950,31200,31250,31250,31200,859
|
|
20240905,093600,184256900,31200,31300,31300,31200,1436
|
|
20240905,093500,139383150,31250,31300,31300,31250,38
|
|
20240905,093400,138195250,31350,31300,31350,31300,52
|
|
20240905,093300,136565100,31300,31300,31300,31300,282
|
|
20240905,093200,127738500,31300,31350,31350,31300,2
|
|
20240905,093100,127675850,31350,31300,31350,31300,237
|
|
20240905,093000,120253100,31350,31350,31350,31300,225
|
|
20240905,092900,113204350,31300,31300,31300,31300,201
|
|
20240905,092800,106913050,31300,31300,31300,31300,101
|
|
20240905,092700,103751750,31300,31300,31300,31300,236
|
|
20240905,092600,96364950,31300,31300,31350,31300,81
|
|
20240905,092500,93827100,31400,31250,31400,31250,165
|
|
20240905,092400,88670700,31250,31250,31300,31250,86
|
|
20240905,092300,85982600,31300,31300,31350,31300,286
|
|
20240905,092200,77030650,31350,31350,31350,31350,68
|
|
20240905,092100,74898850,31400,31400,31400,31400,0
|
|
20240905,092000,74898850,31400,31400,31400,31350,66
|
|
20240905,091900,72827200,31350,31400,31400,31350,267
|
|
20240905,091800,64449100,31400,31400,31400,31400,143
|
|
20240905,091700,59958900,31400,31400,31400,31400,100
|
|
20240905,091600,56818900,31400,31400,31450,31400,167
|
|
20240905,091500,51574000,31400,31400,31400,31400,59
|
|
20240905,091400,49721400,31400,31400,31450,31400,22
|
|
20240905,091300,49030400,31400,31400,31400,31400,10
|
|
20240905,091200,48716400,31450,31400,31450,31400,5
|
|
20240905,091100,48559300,31350,31400,31400,31350,313
|
|
20240905,091000,38741750,31400,31350,31400,31350,118
|
|
20240905,090900,35040800,31300,31350,31350,31300,267
|
|
20240905,090800,26672550,31350,31350,31350,31350,18
|
|
20240905,090700,26108250,31350,31400,31400,31350,15
|
|
20240905,090600,25637400,31400,31400,31450,31400,39
|
|
20240905,090500,24412750,31350,31400,31400,31350,101
|
|
20240905,090400,21246300,31400,31450,31450,31350,91
|
|
20240905,090300,18388400,31400,31300,31400,31300,38
|
|
20240905,090200,17196000,31300,31300,31300,31250,139
|
|
20240905,090100,12848200,31350,31300,31400,31200,176
|
|
20240905,090000,7345750,31300,31250,31300,31250,234
|