739 lines
39 KiB
CSV
739 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,211600,4202726400,30150,30150,30150,30150,4222
|
|
20240906,211500,4202726400,30150,30150,30150,30150,0
|
|
20240906,211400,4202726400,30150,30150,30150,30150,0
|
|
20240906,211300,4202726400,30150,30150,30150,30150,0
|
|
20240906,211200,4202726400,30150,30150,30150,30150,0
|
|
20240906,211100,4202726400,30150,30150,30150,30150,0
|
|
20240906,211000,4202726400,30150,30150,30150,30150,0
|
|
20240906,210900,4202726400,30150,30150,30150,30150,0
|
|
20240906,210800,4202726400,30150,30150,30150,30150,0
|
|
20240906,210700,4202726400,30150,30150,30150,30150,0
|
|
20240906,210600,4202726400,30150,30150,30150,30150,0
|
|
20240906,210500,4202726400,30150,30150,30150,30150,0
|
|
20240906,210400,4202726400,30150,30150,30150,30150,0
|
|
20240906,210300,4202726400,30150,30150,30150,30150,0
|
|
20240906,210200,4202726400,30150,30150,30150,30150,0
|
|
20240906,210100,4202726400,30150,30150,30150,30150,0
|
|
20240906,210000,4202726400,30150,30150,30150,30150,0
|
|
20240906,205900,4202726400,30150,30150,30150,30150,0
|
|
20240906,205800,4202726400,30150,30150,30150,30150,0
|
|
20240906,205700,4202726400,30150,30150,30150,30150,0
|
|
20240906,205600,4202726400,30150,30150,30150,30150,0
|
|
20240906,205500,4202726400,30150,30150,30150,30150,0
|
|
20240906,205400,4202726400,30150,30150,30150,30150,0
|
|
20240906,205300,4202726400,30150,30150,30150,30150,0
|
|
20240906,205200,4202726400,30150,30150,30150,30150,0
|
|
20240906,205100,4202726400,30150,30150,30150,30150,0
|
|
20240906,205000,4202726400,30150,30150,30150,30150,0
|
|
20240906,204900,4202726400,30150,30150,30150,30150,0
|
|
20240906,204800,4202726400,30150,30150,30150,30150,0
|
|
20240906,204700,4202726400,30150,30150,30150,30150,0
|
|
20240906,204600,4202726400,30150,30150,30150,30150,4222
|
|
20240906,204500,4202726400,30150,30150,30150,30150,0
|
|
20240906,204400,4202726400,30150,30150,30150,30150,0
|
|
20240906,204300,4202726400,30150,30150,30150,30150,0
|
|
20240906,204200,4202726400,30150,30150,30150,30150,0
|
|
20240906,204100,4202726400,30150,30150,30150,30150,0
|
|
20240906,204000,4202726400,30150,30150,30150,30150,0
|
|
20240906,203900,4202726400,30150,30150,30150,30150,0
|
|
20240906,203800,4202726400,30150,30150,30150,30150,0
|
|
20240906,203700,4202726400,30150,30150,30150,30150,0
|
|
20240906,203600,4202726400,30150,30150,30150,30150,0
|
|
20240906,203500,4202726400,30150,30150,30150,30150,0
|
|
20240906,203400,4202726400,30150,30150,30150,30150,0
|
|
20240906,203300,4202726400,30150,30150,30150,30150,0
|
|
20240906,203200,4202726400,30150,30150,30150,30150,0
|
|
20240906,203100,4202726400,30150,30150,30150,30150,0
|
|
20240906,203000,4202726400,30150,30150,30150,30150,0
|
|
20240906,202900,4202726400,30150,30150,30150,30150,0
|
|
20240906,202800,4202726400,30150,30150,30150,30150,0
|
|
20240906,202700,4202726400,30150,30150,30150,30150,0
|
|
20240906,202600,4202726400,30150,30150,30150,30150,0
|
|
20240906,202500,4202726400,30150,30150,30150,30150,0
|
|
20240906,202400,4202726400,30150,30150,30150,30150,0
|
|
20240906,202300,4202726400,30150,30150,30150,30150,0
|
|
20240906,202200,4202726400,30150,30150,30150,30150,0
|
|
20240906,202100,4202726400,30150,30150,30150,30150,0
|
|
20240906,202000,4202726400,30150,30150,30150,30150,0
|
|
20240906,201900,4202726400,30150,30150,30150,30150,0
|
|
20240906,201800,4202726400,30150,30150,30150,30150,0
|
|
20240906,201700,4202726400,30150,30150,30150,30150,0
|
|
20240906,201600,4202726400,30150,30150,30150,30150,4222
|
|
20240906,201500,4202726400,30150,30150,30150,30150,0
|
|
20240906,201400,4202726400,30150,30150,30150,30150,0
|
|
20240906,201300,4202726400,30150,30150,30150,30150,0
|
|
20240906,201200,4202726400,30150,30150,30150,30150,0
|
|
20240906,201100,4202726400,30150,30150,30150,30150,0
|
|
20240906,201000,4202726400,30150,30150,30150,30150,0
|
|
20240906,200900,4202726400,30150,30150,30150,30150,0
|
|
20240906,200800,4202726400,30150,30150,30150,30150,0
|
|
20240906,200700,4202726400,30150,30150,30150,30150,0
|
|
20240906,200600,4202726400,30150,30150,30150,30150,0
|
|
20240906,200500,4202726400,30150,30150,30150,30150,0
|
|
20240906,200400,4202726400,30150,30150,30150,30150,0
|
|
20240906,200300,4202726400,30150,30150,30150,30150,0
|
|
20240906,200200,4202726400,30150,30150,30150,30150,0
|
|
20240906,200100,4202726400,30150,30150,30150,30150,0
|
|
20240906,200000,4202726400,30150,30150,30150,30150,0
|
|
20240906,195900,4202726400,30150,30150,30150,30150,0
|
|
20240906,195800,4202726400,30150,30150,30150,30150,0
|
|
20240906,195700,4202726400,30150,30150,30150,30150,0
|
|
20240906,195600,4202726400,30150,30150,30150,30150,0
|
|
20240906,195500,4202726400,30150,30150,30150,30150,0
|
|
20240906,195400,4202726400,30150,30150,30150,30150,0
|
|
20240906,195300,4202726400,30150,30150,30150,30150,0
|
|
20240906,195200,4202726400,30150,30150,30150,30150,0
|
|
20240906,195100,4202726400,30150,30150,30150,30150,0
|
|
20240906,195000,4202726400,30150,30150,30150,30150,0
|
|
20240906,194900,4202726400,30150,30150,30150,30150,0
|
|
20240906,194800,4202726400,30150,30150,30150,30150,0
|
|
20240906,194700,4202726400,30150,30150,30150,30150,0
|
|
20240906,194600,4202726400,30150,30150,30150,30150,4222
|
|
20240906,194500,4202726400,30150,30150,30150,30150,0
|
|
20240906,194400,4202726400,30150,30150,30150,30150,0
|
|
20240906,194300,4202726400,30150,30150,30150,30150,0
|
|
20240906,194200,4202726400,30150,30150,30150,30150,0
|
|
20240906,194100,4202726400,30150,30150,30150,30150,0
|
|
20240906,194000,4202726400,30150,30150,30150,30150,0
|
|
20240906,193900,4202726400,30150,30150,30150,30150,0
|
|
20240906,193800,4202726400,30150,30150,30150,30150,0
|
|
20240906,193700,4202726400,30150,30150,30150,30150,0
|
|
20240906,193600,4202726400,30150,30150,30150,30150,0
|
|
20240906,193500,4202726400,30150,30150,30150,30150,0
|
|
20240906,193400,4202726400,30150,30150,30150,30150,0
|
|
20240906,193300,4202726400,30150,30150,30150,30150,0
|
|
20240906,193200,4202726400,30150,30150,30150,30150,0
|
|
20240906,193100,4202726400,30150,30150,30150,30150,0
|
|
20240906,193000,4202726400,30150,30150,30150,30150,0
|
|
20240906,192900,4202726400,30150,30150,30150,30150,0
|
|
20240906,192800,4202726400,30150,30150,30150,30150,0
|
|
20240906,192700,4202726400,30150,30150,30150,30150,0
|
|
20240906,192600,4202726400,30150,30150,30150,30150,0
|
|
20240906,192500,4202726400,30150,30150,30150,30150,0
|
|
20240906,192400,4202726400,30150,30150,30150,30150,0
|
|
20240906,192300,4202726400,30150,30150,30150,30150,0
|
|
20240906,192200,4202726400,30150,30150,30150,30150,0
|
|
20240906,192100,4202726400,30150,30150,30150,30150,0
|
|
20240906,192000,4202726400,30150,30150,30150,30150,0
|
|
20240906,191900,4202726400,30150,30150,30150,30150,0
|
|
20240906,191800,4202726400,30150,30150,30150,30150,0
|
|
20240906,191700,4202726400,30150,30150,30150,30150,0
|
|
20240906,191600,4202726400,30150,30150,30150,30150,4222
|
|
20240906,191500,4202726400,30150,30150,30150,30150,0
|
|
20240906,191400,4202726400,30150,30150,30150,30150,0
|
|
20240906,191300,4202726400,30150,30150,30150,30150,0
|
|
20240906,191200,4202726400,30150,30150,30150,30150,0
|
|
20240906,191100,4202726400,30150,30150,30150,30150,0
|
|
20240906,191000,4202726400,30150,30150,30150,30150,0
|
|
20240906,190900,4202726400,30150,30150,30150,30150,0
|
|
20240906,190800,4202726400,30150,30150,30150,30150,0
|
|
20240906,190700,4202726400,30150,30150,30150,30150,0
|
|
20240906,190600,4202726400,30150,30150,30150,30150,0
|
|
20240906,190500,4202726400,30150,30150,30150,30150,0
|
|
20240906,190400,4202726400,30150,30150,30150,30150,0
|
|
20240906,190300,4202726400,30150,30150,30150,30150,0
|
|
20240906,190200,4202726400,30150,30150,30150,30150,0
|
|
20240906,190100,4202726400,30150,30150,30150,30150,0
|
|
20240906,190000,4202726400,30150,30150,30150,30150,0
|
|
20240906,185900,4202726400,30150,30150,30150,30150,0
|
|
20240906,185800,4202726400,30150,30150,30150,30150,0
|
|
20240906,185700,4202726400,30150,30150,30150,30150,0
|
|
20240906,185600,4202726400,30150,30150,30150,30150,0
|
|
20240906,185500,4202726400,30150,30150,30150,30150,0
|
|
20240906,185400,4202726400,30150,30150,30150,30150,0
|
|
20240906,185300,4202726400,30150,30150,30150,30150,0
|
|
20240906,185200,4202726400,30150,30150,30150,30150,0
|
|
20240906,185100,4202726400,30150,30150,30150,30150,0
|
|
20240906,185000,4202726400,30150,30150,30150,30150,0
|
|
20240906,184900,4202726400,30150,30150,30150,30150,0
|
|
20240906,184800,4202726400,30150,30150,30150,30150,0
|
|
20240906,184700,4202726400,30150,30150,30150,30150,0
|
|
20240906,184600,4202726400,30150,30150,30150,30150,4222
|
|
20240906,184500,4202726400,30150,30150,30150,30150,0
|
|
20240906,184400,4202726400,30150,30150,30150,30150,0
|
|
20240906,184300,4202726400,30150,30150,30150,30150,0
|
|
20240906,184200,4202726400,30150,30150,30150,30150,0
|
|
20240906,184100,4202726400,30150,30150,30150,30150,0
|
|
20240906,184000,4202726400,30150,30150,30150,30150,0
|
|
20240906,183900,4202726400,30150,30150,30150,30150,0
|
|
20240906,183800,4202726400,30150,30150,30150,30150,0
|
|
20240906,183700,4202726400,30150,30150,30150,30150,0
|
|
20240906,183600,4202726400,30150,30150,30150,30150,0
|
|
20240906,183500,4202726400,30150,30150,30150,30150,0
|
|
20240906,183400,4202726400,30150,30150,30150,30150,0
|
|
20240906,183300,4202726400,30150,30150,30150,30150,0
|
|
20240906,183200,4202726400,30150,30150,30150,30150,0
|
|
20240906,183100,4202726400,30150,30150,30150,30150,0
|
|
20240906,183000,4202726400,30150,30150,30150,30150,0
|
|
20240906,182900,4202726400,30150,30150,30150,30150,0
|
|
20240906,182800,4202726400,30150,30150,30150,30150,0
|
|
20240906,182700,4202726400,30150,30150,30150,30150,0
|
|
20240906,182600,4202726400,30150,30150,30150,30150,0
|
|
20240906,182500,4202726400,30150,30150,30150,30150,0
|
|
20240906,182400,4202726400,30150,30150,30150,30150,0
|
|
20240906,182300,4202726400,30150,30150,30150,30150,0
|
|
20240906,182200,4202726400,30150,30150,30150,30150,0
|
|
20240906,182100,4202726400,30150,30150,30150,30150,0
|
|
20240906,182000,4202726400,30150,30150,30150,30150,0
|
|
20240906,181900,4202726400,30150,30150,30150,30150,0
|
|
20240906,181800,4202726400,30150,30150,30150,30150,0
|
|
20240906,181700,4202726400,30150,30150,30150,30150,0
|
|
20240906,181600,4202726400,30150,30150,30150,30150,4222
|
|
20240906,181500,4202726400,30150,30150,30150,30150,0
|
|
20240906,181400,4202726400,30150,30150,30150,30150,0
|
|
20240906,181300,4202726400,30150,30150,30150,30150,0
|
|
20240906,181200,4202726400,30150,30150,30150,30150,0
|
|
20240906,181100,4202726400,30150,30150,30150,30150,0
|
|
20240906,181000,4202726400,30150,30150,30150,30150,0
|
|
20240906,180900,4202726400,30150,30150,30150,30150,0
|
|
20240906,180800,4202726400,30150,30150,30150,30150,0
|
|
20240906,180700,4202726400,30150,30150,30150,30150,0
|
|
20240906,180600,4202726400,30150,30150,30150,30150,0
|
|
20240906,180500,4202726400,30150,30150,30150,30150,0
|
|
20240906,180400,4202726400,30150,30150,30150,30150,0
|
|
20240906,180300,4202726400,30150,30150,30150,30150,0
|
|
20240906,180200,4202726400,30150,30150,30150,30150,0
|
|
20240906,180100,4202726400,30150,30150,30150,30150,0
|
|
20240906,180000,4202726400,30150,30150,30150,30150,0
|
|
20240906,175900,4202726400,30150,30150,30150,30150,0
|
|
20240906,175800,4202726400,30150,30150,30150,30150,0
|
|
20240906,175700,4202726400,30150,30150,30150,30150,0
|
|
20240906,175600,4202726400,30150,30150,30150,30150,0
|
|
20240906,175500,4202726400,30150,30150,30150,30150,0
|
|
20240906,175400,4202726400,30150,30150,30150,30150,0
|
|
20240906,175300,4202726400,30150,30150,30150,30150,0
|
|
20240906,175200,4202726400,30150,30150,30150,30150,0
|
|
20240906,175100,4202726400,30150,30150,30150,30150,0
|
|
20240906,175000,4202726400,30150,30150,30150,30150,0
|
|
20240906,174900,4202726400,30150,30150,30150,30150,0
|
|
20240906,174800,4202726400,30150,30150,30150,30150,0
|
|
20240906,174700,4202726400,30150,30150,30150,30150,0
|
|
20240906,174600,4202726400,30150,30150,30150,30150,4222
|
|
20240906,174500,4202726400,30150,30150,30150,30150,0
|
|
20240906,174400,4202726400,30150,30150,30150,30150,0
|
|
20240906,174300,4202726400,30150,30150,30150,30150,0
|
|
20240906,174200,4202726400,30150,30150,30150,30150,0
|
|
20240906,174100,4202726400,30150,30150,30150,30150,0
|
|
20240906,174000,4202726400,30150,30150,30150,30150,0
|
|
20240906,173900,4202726400,30150,30150,30150,30150,0
|
|
20240906,173800,4202726400,30150,30150,30150,30150,0
|
|
20240906,173700,4202726400,30150,30150,30150,30150,0
|
|
20240906,173600,4202726400,30150,30150,30150,30150,0
|
|
20240906,173500,4202726400,30150,30150,30150,30150,0
|
|
20240906,173400,4202726400,30150,30150,30150,30150,0
|
|
20240906,173300,4202726400,30150,30150,30150,30150,0
|
|
20240906,173200,4202726400,30150,30150,30150,30150,0
|
|
20240906,173100,4202726400,30150,30150,30150,30150,0
|
|
20240906,173000,4202726400,30150,30150,30150,30150,0
|
|
20240906,172900,4202726400,30150,30150,30150,30150,0
|
|
20240906,172800,4202726400,30150,30150,30150,30150,0
|
|
20240906,172700,4202726400,30150,30150,30150,30150,0
|
|
20240906,172600,4202726400,30150,30150,30150,30150,0
|
|
20240906,172500,4202726400,30150,30150,30150,30150,0
|
|
20240906,172400,4202726400,30150,30150,30150,30150,0
|
|
20240906,172300,4202726400,30150,30150,30150,30150,0
|
|
20240906,172200,4202726400,30150,30150,30150,30150,0
|
|
20240906,172100,4202726400,30150,30150,30150,30150,0
|
|
20240906,172000,4202726400,30150,30150,30150,30150,0
|
|
20240906,171900,4202726400,30150,30150,30150,30150,0
|
|
20240906,171800,4202726400,30150,30150,30150,30150,0
|
|
20240906,171700,4202726400,30150,30150,30150,30150,0
|
|
20240906,171600,4202726400,30150,30150,30150,30150,4222
|
|
20240906,171500,4202726400,30150,30150,30150,30150,0
|
|
20240906,171400,4202726400,30150,30150,30150,30150,0
|
|
20240906,171300,4202726400,30150,30150,30150,30150,0
|
|
20240906,171200,4202726400,30150,30150,30150,30150,0
|
|
20240906,171100,4202726400,30150,30150,30150,30150,0
|
|
20240906,171000,4202726400,30150,30150,30150,30150,0
|
|
20240906,170900,4202726400,30150,30150,30150,30150,0
|
|
20240906,170800,4202726400,30150,30150,30150,30150,0
|
|
20240906,170700,4202726400,30150,30150,30150,30150,0
|
|
20240906,170600,4202726400,30150,30150,30150,30150,0
|
|
20240906,170500,4202726400,30150,30150,30150,30150,0
|
|
20240906,170400,4202726400,30150,30150,30150,30150,0
|
|
20240906,170300,4202726400,30150,30150,30150,30150,0
|
|
20240906,170200,4202726400,30150,30150,30150,30150,0
|
|
20240906,170100,4202726400,30150,30150,30150,30150,0
|
|
20240906,170000,4202726400,30150,30150,30150,30150,0
|
|
20240906,165900,4202726400,30150,30150,30150,30150,0
|
|
20240906,165800,4202726400,30150,30150,30150,30150,0
|
|
20240906,165700,4202726400,30150,30150,30150,30150,0
|
|
20240906,165600,4202726400,30150,30150,30150,30150,0
|
|
20240906,165500,4202726400,30150,30150,30150,30150,0
|
|
20240906,165400,4202726400,30150,30150,30150,30150,0
|
|
20240906,165300,4202726400,30150,30150,30150,30150,0
|
|
20240906,165200,4202726400,30150,30150,30150,30150,0
|
|
20240906,165100,4202726400,30150,30150,30150,30150,0
|
|
20240906,165000,4202726400,30150,30150,30150,30150,0
|
|
20240906,164900,4202726400,30150,30150,30150,30150,0
|
|
20240906,164800,4202726400,30150,30150,30150,30150,0
|
|
20240906,164700,4202726400,30150,30150,30150,30150,0
|
|
20240906,164600,4202726400,30150,30150,30150,30150,4222
|
|
20240906,164500,4202726400,30150,30150,30150,30150,0
|
|
20240906,164400,4202726400,30150,30150,30150,30150,0
|
|
20240906,164300,4202726400,30150,30150,30150,30150,0
|
|
20240906,164200,4202726400,30150,30150,30150,30150,0
|
|
20240906,164100,4202726400,30150,30150,30150,30150,0
|
|
20240906,164000,4202726400,30150,30150,30150,30150,0
|
|
20240906,163900,4202726400,30150,30150,30150,30150,0
|
|
20240906,163800,4202726400,30150,30150,30150,30150,0
|
|
20240906,163700,4202726400,30150,30150,30150,30150,0
|
|
20240906,163600,4202726400,30150,30150,30150,30150,0
|
|
20240906,163500,4202726400,30150,30150,30150,30150,0
|
|
20240906,163400,4202726400,30150,30150,30150,30150,0
|
|
20240906,163300,4202726400,30150,30150,30150,30150,0
|
|
20240906,163200,4202726400,30150,30150,30150,30150,0
|
|
20240906,163100,4202726400,30150,30150,30150,30150,0
|
|
20240906,163000,4202726400,30150,30150,30150,30150,0
|
|
20240906,162900,4202726400,30150,30150,30150,30150,0
|
|
20240906,162800,4202726400,30150,30150,30150,30150,0
|
|
20240906,162700,4202726400,30150,30150,30150,30150,0
|
|
20240906,162600,4202726400,30150,30150,30150,30150,0
|
|
20240906,162500,4202726400,30150,30150,30150,30150,0
|
|
20240906,162400,4202726400,30150,30150,30150,30150,0
|
|
20240906,162300,4202726400,30150,30150,30150,30150,0
|
|
20240906,162200,4202726400,30150,30150,30150,30150,0
|
|
20240906,162100,4202726400,30150,30150,30150,30150,0
|
|
20240906,162000,4202726400,30150,30150,30150,30150,0
|
|
20240906,161900,4202726400,30150,30150,30150,30150,0
|
|
20240906,161800,4202726400,30150,30150,30150,30150,0
|
|
20240906,161700,4202726400,30150,30150,30150,30150,0
|
|
20240906,161600,4202726400,30150,30150,30150,30150,4222
|
|
20240906,161500,4202726400,30150,30150,30150,30150,0
|
|
20240906,161400,4202726400,30150,30150,30150,30150,0
|
|
20240906,161300,4202726400,30150,30150,30150,30150,0
|
|
20240906,161200,4202726400,30150,30150,30150,30150,0
|
|
20240906,161100,4202726400,30150,30150,30150,30150,0
|
|
20240906,161000,4202726400,30150,30150,30150,30150,0
|
|
20240906,160900,4202726400,30150,30150,30150,30150,0
|
|
20240906,160800,4202726400,30150,30150,30150,30150,0
|
|
20240906,160700,4202726400,30150,30150,30150,30150,0
|
|
20240906,160600,4202726400,30150,30150,30150,30150,0
|
|
20240906,160500,4202726400,30150,30150,30150,30150,0
|
|
20240906,160400,4202726400,30150,30150,30150,30150,0
|
|
20240906,160300,4202726400,30150,30150,30150,30150,0
|
|
20240906,160200,4202726400,30150,30150,30150,30150,0
|
|
20240906,160100,4202726400,30150,30150,30150,30150,0
|
|
20240906,160000,4202726400,30150,30150,30150,30150,0
|
|
20240906,155900,4202726400,30150,30150,30150,30150,0
|
|
20240906,155800,4202726400,30150,30150,30150,30150,0
|
|
20240906,155700,4202726400,30150,30150,30150,30150,0
|
|
20240906,155600,4202726400,30150,30150,30150,30150,0
|
|
20240906,155500,4202726400,30150,30150,30150,30150,0
|
|
20240906,155400,4202726400,30150,30150,30150,30150,0
|
|
20240906,155300,4202726400,30150,30150,30150,30150,0
|
|
20240906,155200,4202726400,30150,30150,30150,30150,0
|
|
20240906,155100,4202726400,30150,30150,30150,30150,0
|
|
20240906,155000,4202726400,30150,30150,30150,30150,0
|
|
20240906,154900,4202726400,30150,30150,30150,30150,0
|
|
20240906,154800,4202726400,30150,30150,30150,30150,0
|
|
20240906,154700,4202726400,30150,30150,30150,30150,0
|
|
20240906,154600,4202726400,30150,30150,30150,30150,4222
|
|
20240906,154500,4202726400,30150,30150,30150,30150,0
|
|
20240906,154400,4202726400,30150,30150,30150,30150,0
|
|
20240906,154300,4202726400,30150,30150,30150,30150,0
|
|
20240906,154200,4202726400,30150,30150,30150,30150,0
|
|
20240906,154100,4202726400,30150,30150,30150,30150,0
|
|
20240906,154000,4202726400,30150,30150,30150,30150,0
|
|
20240906,153900,4202726400,30150,30150,30150,30150,0
|
|
20240906,153800,4202726400,30150,30150,30150,30150,0
|
|
20240906,153700,4202726400,30150,30150,30150,30150,0
|
|
20240906,153600,4202726400,30150,30150,30150,30150,0
|
|
20240906,153500,4202726400,30150,30150,30150,30150,0
|
|
20240906,153400,4202726400,30150,30150,30150,30150,0
|
|
20240906,153300,4202726400,30150,30150,30150,30150,0
|
|
20240906,153200,4202726400,30150,30150,30150,30150,0
|
|
20240906,153100,4202726400,30150,30150,30150,30150,0
|
|
20240906,153000,4202726400,30150,30150,30150,30150,4222
|
|
20240906,152900,4075433100,30050,30050,30050,30050,0
|
|
20240906,152800,4075433100,30050,30050,30050,30050,0
|
|
20240906,152700,4075433100,30050,30050,30050,30050,0
|
|
20240906,152600,4075433100,30050,30050,30050,30050,0
|
|
20240906,152500,4075433100,30050,30050,30050,30050,0
|
|
20240906,152400,4075433100,30050,30050,30050,30050,0
|
|
20240906,152300,4075433100,30050,30050,30050,30050,0
|
|
20240906,152200,4075433100,30050,30050,30050,30050,0
|
|
20240906,152100,4075433100,30050,30050,30050,30050,0
|
|
20240906,152000,4075433100,30050,30050,30050,30050,0
|
|
20240906,151900,4075433100,30050,30000,30050,30000,104
|
|
20240906,151800,4072312550,30000,29950,30050,29950,186
|
|
20240906,151700,4066727350,29950,30050,30100,29950,9084
|
|
20240906,151600,3794063200,30050,30050,30100,30050,152
|
|
20240906,151500,3789493350,30050,30150,30150,30050,504
|
|
20240906,151400,3774327750,30100,30100,30150,30100,188
|
|
20240906,151300,3768668650,30100,30100,30100,30100,71
|
|
20240906,151200,3766531550,30150,30100,30150,30100,57
|
|
20240906,151100,3764815650,30100,30150,30150,30100,234
|
|
20240906,151000,3757772150,30100,30150,30150,30100,339
|
|
20240906,150900,3747568100,30100,30150,30150,30100,194
|
|
20240906,150800,3741728600,30100,30100,30150,30100,53
|
|
20240906,150700,3740133200,30100,30150,30150,30100,312
|
|
20240906,150600,3730727150,30150,30150,30200,30150,134
|
|
20240906,150500,3726687000,30150,30100,30150,30100,874
|
|
20240906,150400,3700337250,30100,30100,30100,30100,702
|
|
20240906,150300,3679207050,30150,30150,30200,30150,422
|
|
20240906,150200,3666483650,30150,30150,30150,30150,36
|
|
20240906,150100,3665398250,30150,30150,30200,30150,142
|
|
20240906,150000,3661116900,30150,30150,30200,30150,216
|
|
20240906,145900,3654602750,30150,30150,30200,30150,231
|
|
20240906,145800,3647629850,30150,30250,30250,30150,6847
|
|
20240906,145700,3440837150,30250,30250,30250,30250,130
|
|
20240906,145600,3436904650,30300,30300,30300,30250,80
|
|
20240906,145500,3434484550,30250,30250,30300,30250,69
|
|
20240906,145400,3432397250,30300,30200,30300,30200,183
|
|
20240906,145300,3426861650,30250,30250,30250,30200,344
|
|
20240906,145200,3416460750,30200,30250,30250,30200,219
|
|
20240906,145100,3409839600,30200,30250,30250,30200,280
|
|
20240906,145000,3401372400,30200,30200,30250,30200,69
|
|
20240906,144900,3399286500,30200,30200,30200,30150,581
|
|
20240906,144800,3381741900,30200,30150,30200,30150,199
|
|
20240906,144700,3375736650,30200,30200,30200,30150,321
|
|
20240906,144600,3366049900,30200,30200,30200,30150,366
|
|
20240906,144500,3355007700,30150,30200,30200,30150,177
|
|
20240906,144400,3349663450,30150,30200,30200,30150,117
|
|
20240906,144300,3346132050,30150,30200,30200,30150,193
|
|
20240906,144200,3340307100,30200,30150,30200,30150,531
|
|
20240906,144100,3324273700,30150,30200,30200,30150,167
|
|
20240906,144000,3319231150,30150,30200,30200,30150,131
|
|
20240906,143900,3315277400,30150,30200,30200,30150,204
|
|
20240906,143800,3309120450,30150,30150,30200,30150,131
|
|
20240906,143700,3305167250,30200,30250,30250,30150,736
|
|
20240906,143600,3282938900,30200,30200,30250,30200,244
|
|
20240906,143500,3275566700,30200,30250,30250,30200,238
|
|
20240906,143400,3268374500,30200,30250,30250,30200,124
|
|
20240906,143300,3264626450,30200,30250,30250,30200,182
|
|
20240906,143200,3259123200,30200,30200,30250,30200,104
|
|
20240906,143100,3255978900,30250,30250,30250,30200,233
|
|
20240906,143000,3248933500,30250,30150,30250,30150,144
|
|
20240906,142900,3244581600,30200,30200,30200,30150,196
|
|
20240906,142800,3238665900,30150,30200,30200,30150,222
|
|
20240906,142700,3231962350,30150,30200,30200,30150,353
|
|
20240906,142600,3221308950,30150,30150,30200,30150,160
|
|
20240906,142500,3216481250,30150,30200,30200,30150,155
|
|
20240906,142400,3211803100,30150,30200,30200,30150,170
|
|
20240906,142300,3206669300,30250,30200,30250,30200,202
|
|
20240906,142200,3200564650,30200,30250,30250,30200,239
|
|
20240906,142100,3193342650,30200,30200,30250,30200,137
|
|
20240906,142000,3189201850,30200,30250,30250,30200,148
|
|
20240906,141900,3184727050,30200,30200,30250,30200,102
|
|
20240906,141800,3181643250,30250,30150,30250,30100,393
|
|
20240906,141700,3169786550,30150,30150,30150,30100,159
|
|
20240906,141600,3164995500,30100,30150,30150,30100,127
|
|
20240906,141500,3161166650,30150,30200,30200,30150,170
|
|
20240906,141400,3156035550,30150,30150,30200,30150,116
|
|
20240906,141300,3152534900,30200,30150,30200,30150,185
|
|
20240906,141200,3146953700,30200,30200,30200,30150,177
|
|
20240906,141100,3141611600,30200,30150,30200,30150,283
|
|
20240906,141000,3133075550,30200,30200,30200,30100,203
|
|
20240906,140900,3126950700,30150,30150,30200,30100,386
|
|
20240906,140800,3115312250,30200,30150,30200,30150,304
|
|
20240906,140700,3106142250,30150,30200,30200,30150,222
|
|
20240906,140600,3099444350,30150,30150,30200,30150,256
|
|
20240906,140500,3091721100,30200,30150,30200,30150,300
|
|
20240906,140400,3082671700,30150,30150,30200,30150,164
|
|
20240906,140300,3077721600,30200,30200,30200,30150,190
|
|
20240906,140200,3071985100,30200,30250,30250,30150,176
|
|
20240906,140100,3066665650,30200,30200,30300,30150,155
|
|
20240906,140000,3061980550,30250,30200,30300,30200,184
|
|
20240906,135900,3056415350,30300,30300,30300,30200,322
|
|
20240906,135800,3046666950,30200,30200,30250,30200,450
|
|
20240906,135700,3033056250,30200,30200,30300,30200,167
|
|
20240906,135600,3028006700,30150,30150,30150,30100,576
|
|
20240906,135500,3010641900,30150,30150,30200,30150,64
|
|
20240906,135400,3008712200,30150,30200,30200,30150,103
|
|
20240906,135300,3005605350,30200,30200,30250,30200,17
|
|
20240906,135200,3005091900,30200,30250,30250,30200,175
|
|
20240906,135100,2999799950,30250,30250,30250,30250,176
|
|
20240906,135000,2994475950,30250,30150,30250,30150,859
|
|
20240906,134900,2968506250,30150,30200,30200,30150,173
|
|
20240906,134800,2963290200,30150,30150,30150,30150,395
|
|
20240906,134700,2951380950,30150,30150,30150,30150,87
|
|
20240906,134600,2948757900,30150,30150,30150,30150,76
|
|
20240906,134500,2946466500,30150,30150,30150,30150,45
|
|
20240906,134400,2945109750,30150,30150,30150,30150,186
|
|
20240906,134300,2939501850,30150,30150,30200,30100,84
|
|
20240906,134200,2936969100,30150,30150,30200,30150,353
|
|
20240906,134100,2926326050,30150,30150,30150,30150,85
|
|
20240906,134000,2923763300,30150,30150,30200,30150,33
|
|
20240906,133900,2922768300,30150,30150,30150,30150,24
|
|
20240906,133800,2922044700,30150,30100,30200,30100,1497
|
|
20240906,133700,2876900900,30100,30150,30150,30100,146
|
|
20240906,133600,2872505650,30100,30100,30100,30100,42
|
|
20240906,133500,2871241450,30100,30100,30100,30100,175
|
|
20240906,133400,2865973950,30100,30100,30100,30100,22
|
|
20240906,133300,2865311750,30100,30100,30100,30100,138
|
|
20240906,133200,2861157950,30100,30100,30100,30100,132
|
|
20240906,133100,2857184750,30100,30100,30100,30100,127
|
|
20240906,133000,2853362050,30100,30100,30100,30100,156
|
|
20240906,132900,2848666450,30150,30100,30150,30100,121
|
|
20240906,132800,2845024250,30100,30100,30100,30100,227
|
|
20240906,132700,2838191550,30100,30100,30100,30100,121
|
|
20240906,132600,2834549450,30100,30100,30100,30100,56
|
|
20240906,132500,2832863850,30150,30100,30150,30100,78
|
|
20240906,132400,2830516000,30100,30100,30150,30100,59
|
|
20240906,132300,2828740000,30100,30100,30100,30100,208
|
|
20240906,132200,2822479200,30050,30100,30100,30050,216
|
|
20240906,132100,2815979300,30050,30100,30100,30050,285
|
|
20240906,132000,2807403000,30100,30100,30150,30100,163
|
|
20240906,131900,2802496650,30150,30100,30150,30100,137
|
|
20240906,131800,2798372850,30100,30150,30150,30100,119
|
|
20240906,131700,2794790850,30100,30100,30100,30100,83
|
|
20240906,131600,2792292550,30100,30100,30150,30100,340
|
|
20240906,131500,2782058450,30100,30050,30100,30050,1100
|
|
20240906,131400,2748951500,30050,30100,30100,30050,30
|
|
20240906,131300,2748049950,30050,30150,30150,30050,1158
|
|
20240906,131200,2713150750,30150,30150,30150,30150,215
|
|
20240906,131100,2706668500,30150,30050,30150,30050,691
|
|
20240906,131000,2685866150,30100,30100,30100,30100,98
|
|
20240906,130900,2682916350,30050,30050,30100,30050,128
|
|
20240906,130800,2679067600,30100,30050,30100,30050,45
|
|
20240906,130700,2677714700,30100,30100,30100,30050,54
|
|
20240906,130600,2676091700,30150,30100,30150,30050,268
|
|
20240906,130500,2668029750,30100,30100,30100,30100,14
|
|
20240906,130400,2667608350,30100,30200,30200,30100,1237
|
|
20240906,130300,2630254150,30300,30100,30300,30100,621
|
|
20240906,130200,2611531650,30100,30150,30150,30050,61
|
|
20240906,130100,2609697350,30100,30100,30100,30100,465
|
|
20240906,130000,2595700850,30100,30100,30100,30100,23
|
|
20240906,125900,2595008550,30100,30100,30100,30100,74
|
|
20240906,125800,2592781150,30150,30100,30150,30100,68
|
|
20240906,125700,2590732900,30150,30100,30150,30100,19
|
|
20240906,125600,2590160950,30100,30050,30100,30050,82
|
|
20240906,125500,2587693400,30100,30150,30150,30100,498
|
|
20240906,125400,2572700650,30100,30100,30100,30100,77
|
|
20240906,125300,2570382950,30100,30050,30100,30050,167
|
|
20240906,125200,2565357350,30050,30050,30050,30050,13
|
|
20240906,125100,2564966700,30150,30100,30150,30100,557
|
|
20240906,125000,2548196700,30100,30100,30100,30100,121
|
|
20240906,124900,2544554600,30150,30100,30150,30100,35
|
|
20240906,124800,2543501050,30100,30100,30100,30100,186
|
|
20240906,124700,2537902450,30100,30100,30150,30100,240
|
|
20240906,124600,2530668700,30100,30150,30150,30100,163
|
|
20240906,124500,2525761900,30150,30200,30200,30150,53
|
|
20240906,124400,2524163900,30200,30150,30200,30150,34
|
|
20240906,124300,2523137950,30150,30100,30150,30100,232
|
|
20240906,124200,2516145000,30100,30150,30150,30100,35
|
|
20240906,124100,2515090600,30100,30100,30100,30100,277
|
|
20240906,124000,2506752900,30100,30100,30100,30100,204
|
|
20240906,123900,2500612500,30100,30150,30150,30100,503
|
|
20240906,123800,2485448050,30150,30150,30150,30150,50
|
|
20240906,123700,2483940550,30200,30150,30300,30150,385
|
|
20240906,123600,2472308300,30150,30150,30150,30150,161
|
|
20240906,123500,2467454150,30150,30250,30250,30150,25
|
|
20240906,123400,2466699800,30150,30100,30200,30100,363
|
|
20240906,123300,2455750300,30150,30150,30200,30150,177
|
|
20240906,123200,2450408800,30150,30150,30200,30100,83
|
|
20240906,123100,2447907300,30200,30150,30200,30150,215
|
|
20240906,123000,2441415000,30150,30200,30200,30150,251
|
|
20240906,122900,2433840200,30200,30200,30200,30200,138
|
|
20240906,122800,2429672600,30200,30200,30200,30200,148
|
|
20240906,122700,2425203000,30200,30200,30200,30200,69
|
|
20240906,122600,2423119200,30200,30200,30200,30200,33
|
|
20240906,122500,2422122600,30200,30150,30200,30150,495
|
|
20240906,122400,2407178250,30150,30150,30150,30150,61
|
|
20240906,122300,2405339100,30200,30150,30200,30150,186
|
|
20240906,122200,2399724450,30150,30150,30150,30150,39
|
|
20240906,122100,2398548600,30150,30150,30150,30150,32
|
|
20240906,122000,2397583800,30150,30150,30150,30150,58
|
|
20240906,121900,2395835100,30150,30150,30150,30150,42
|
|
20240906,121800,2394568800,30250,30250,30250,30250,2
|
|
20240906,121700,2394508300,30100,30100,30350,30100,1437
|
|
20240906,121600,2350999200,30150,30200,30200,30150,680
|
|
20240906,121500,2330466050,30250,30200,30250,30200,65
|
|
20240906,121400,2328502500,30250,30200,30250,30200,49
|
|
20240906,121300,2327022550,30250,30200,30250,30200,48
|
|
20240906,121200,2325572300,30200,30250,30250,30200,55
|
|
20240906,121100,2323910600,30200,30200,30200,30200,44
|
|
20240906,121000,2322581800,30250,30250,30250,30200,128
|
|
20240906,120900,2318711550,30200,30250,30250,30200,9
|
|
20240906,120800,2318439550,30200,30300,30400,30200,337
|
|
20240906,120700,2308241600,30200,30200,30200,30200,32
|
|
20240906,120600,2307275200,30250,30250,30250,30250,398
|
|
20240906,120500,2295235700,30250,30250,30250,30250,250
|
|
20240906,120400,2287673200,30250,30250,30250,30250,455
|
|
20240906,120300,2273909450,30250,30250,30250,30250,73
|
|
20240906,120200,2271701200,30250,30250,30250,30250,34
|
|
20240906,120100,2270672700,30300,30300,30300,30300,2
|
|
20240906,120000,2270612100,30250,30300,30300,30250,531
|
|
20240906,115900,2254526500,30300,30300,30300,30250,47
|
|
20240906,115800,2253104250,30300,30350,30350,30250,152
|
|
20240906,115700,2248501700,30350,30300,30350,30300,60
|
|
20240906,115600,2246683150,30350,30300,30350,30300,24
|
|
20240906,115500,2245955250,30350,30100,30400,30100,1146
|
|
20240906,115400,2211211250,30150,30200,30200,30100,184
|
|
20240906,115300,2205664750,30200,30200,30200,30100,99
|
|
20240906,115200,2202678450,30200,30100,30200,30100,215
|
|
20240906,115100,2196197750,30100,30100,30200,30100,243
|
|
20240906,115000,2188871350,30100,30150,30150,30100,280
|
|
20240906,114900,2180442500,30150,30150,30150,30100,157
|
|
20240906,114800,2175715850,30100,30100,30150,30100,181
|
|
20240906,114700,2170264400,30100,30100,30150,30100,159
|
|
20240906,114600,2165477900,30150,30100,30150,30100,189
|
|
20240906,114500,2159786650,30150,30100,30150,30100,156
|
|
20240906,114400,2155090500,30150,30100,30150,30100,57
|
|
20240906,114300,2153374050,30150,30150,30150,30100,124
|
|
20240906,114200,2149635900,30150,30100,30150,30100,74
|
|
20240906,114100,2147408000,30150,30100,30150,30100,62
|
|
20240906,114000,2145541350,30150,30150,30150,30100,49
|
|
20240906,113900,2144065150,30100,30200,30200,30100,69
|
|
20240906,113800,2141986150,30200,30150,30200,30150,104
|
|
20240906,113700,2138849700,30200,30200,30250,30150,617
|
|
20240906,113600,2120222450,30200,30200,30200,30150,116
|
|
20240906,113500,2116724550,30200,30200,30200,30150,43
|
|
20240906,113400,2115427500,30200,30200,30200,30150,86
|
|
20240906,113300,2112831750,30150,30200,30200,30150,160
|
|
20240906,113200,2108002900,30150,30100,30150,30100,404
|
|
20240906,113100,2095824700,30100,30150,30150,30100,94
|
|
20240906,113000,2092993600,30150,30150,30150,30100,32
|
|
20240906,112900,2092029150,30100,30100,30150,30100,58
|
|
20240906,112800,2090282850,30150,30150,30200,30150,138
|
|
20240906,112700,2086121650,30150,30150,30150,30050,482
|
|
20240906,112600,2071609250,30100,30150,30200,30100,605
|
|
20240906,112500,2053376000,30200,30200,30200,30150,23
|
|
20240906,112400,2052681850,30200,30200,30250,30150,336
|
|
20240906,112300,2042535700,30250,30250,30250,30200,60
|
|
20240906,112200,2040722950,30250,30250,30250,30200,49
|
|
20240906,112100,2039242250,30250,30250,30250,30200,58
|
|
20240906,112000,2037490150,30200,30250,30250,30200,50
|
|
20240906,111900,2035979400,30250,30200,30250,30200,83
|
|
20240906,111800,2033472150,30200,30200,30200,30150,159
|
|
20240906,111700,2028673650,30200,30200,30200,30200,22
|
|
20240906,111600,2028009250,30200,30200,30200,30150,321
|
|
20240906,111500,2018326500,30200,30150,30200,30100,173
|
|
20240906,111400,2013112350,30150,30050,30150,30050,34
|
|
20240906,111300,2012089350,30100,30200,30250,30100,850
|
|
20240906,111200,1986457700,30250,30250,30250,30250,15
|
|
20240906,111100,1986003950,30250,30200,30250,30200,37
|
|
20240906,111000,1984885850,30250,30250,30250,30200,97
|
|
20240906,110900,1981955250,30250,30200,30250,30150,177
|
|
20240906,110800,1976610450,30200,30200,30200,30150,267
|
|
20240906,110700,1968548000,30200,30200,30200,30150,69
|
|
20240906,110600,1966467000,30200,30200,30200,30150,38
|
|
20240906,110500,1965320600,30200,30150,30200,30150,74
|
|
20240906,110400,1963089050,30200,30150,30200,30100,117
|
|
20240906,110300,1959561450,30150,30150,30200,30150,169
|
|
20240906,110200,1954465500,30150,30250,30250,30150,127
|
|
20240906,110100,1950634150,30250,30150,30250,30050,1233
|
|
20240906,110000,1913375400,30150,30100,30200,30100,160
|
|
20240906,105900,1908556800,30200,30150,30250,30150,188
|
|
20240906,105800,1902887800,30250,30250,30300,30150,113
|
|
20240906,105700,1899473200,30300,30300,30300,30250,177
|
|
20240906,105600,1894118300,30300,30250,30300,30250,345
|
|
20240906,105500,1883681350,30250,30250,30300,30250,592
|
|
20240906,105400,1865772000,30300,30300,30300,30300,16
|
|
20240906,105300,1865287200,30300,30300,30300,30300,13
|
|
20240906,105200,1864893300,30300,30300,30300,30300,68
|
|
20240906,105100,1862832900,30300,30300,30300,30300,90
|
|
20240906,105000,1860105900,30300,30300,30300,30300,24
|
|
20240906,104900,1859378700,30300,30300,30300,30300,84
|
|
20240906,104800,1856833500,30300,30300,30300,30300,24
|
|
20240906,104700,1856106300,30300,30250,30300,30250,251
|
|
20240906,104600,1848513000,30250,30250,30300,30150,1175
|
|
20240906,104500,1813007250,30250,30300,30300,30250,60
|
|
20240906,104400,1811191700,30300,30300,30300,30300,19
|
|
20240906,104300,1810616000,30300,30300,30300,30250,48
|
|
20240906,104200,1809163300,30300,30350,30350,30200,27
|
|
20240906,104100,1808346400,30350,30400,30400,30350,12
|
|
20240906,104000,1807981700,30400,30200,30400,30150,2302
|
|
20240906,103900,1738364200,30150,30200,30200,30150,287
|
|
20240906,103800,1729710650,30200,30200,30200,30150,222
|
|
20240906,103700,1723014650,30200,30200,30200,30150,81
|
|
20240906,103600,1720571550,30200,30200,30200,30200,59
|
|
20240906,103500,1718789750,30200,30200,30200,30200,9
|
|
20240906,103400,1718517950,30200,30200,30200,30200,17
|
|
20240906,103300,1718004550,30200,30200,30200,30200,15
|
|
20240906,103200,1717551550,30200,30200,30200,30200,62
|
|
20240906,103100,1715679150,30200,30150,30200,30150,344
|
|
20240906,103000,1705305350,30150,30300,30300,30150,598
|
|
20240906,102900,1687226400,30300,30300,30300,30250,60
|
|
20240906,102800,1685409100,30300,30250,30300,30250,199
|
|
20240906,102700,1679388700,30250,30250,30250,30150,269
|
|
20240906,102600,1671260900,30250,30300,30300,30200,25
|
|
20240906,102500,1670504600,30300,30350,30350,30300,15
|
|
20240906,102400,1670049800,30350,30350,30350,30350,16
|
|
20240906,102300,1669564200,30350,30150,30450,30000,2274
|
|
20240906,102200,1600919050,30150,30100,30150,30000,364
|
|
20240906,102100,1589976500,30100,30050,30100,30050,224
|
|
20240906,102000,1583244550,30050,30100,30100,30050,534
|
|
20240906,101900,1567182300,30150,30150,30150,30100,725
|
|
20240906,101800,1545358600,30150,29950,30150,29950,541
|
|
20240906,101700,1529128400,29950,29950,29950,29900,1686
|
|
20240906,101600,1478657300,30000,30050,30050,30000,333
|
|
20240906,101500,1468666500,30050,30050,30050,30000,130
|
|
20240906,101400,1464762500,30050,30050,30050,30000,74
|
|
20240906,101300,1462541750,30050,30000,30050,30000,51
|
|
20240906,101200,1461010900,30050,30050,30050,30000,163
|
|
20240906,101100,1456120250,30050,30050,30050,30000,101
|
|
20240906,101000,1453089850,30000,30000,30050,30000,731
|
|
20240906,100900,1431159500,30000,30000,30000,29950,121
|
|
20240906,100800,1427534600,30000,29950,30000,29950,68
|
|
20240906,100700,1425497600,30000,30000,30000,30000,20
|
|
20240906,100600,1424897600,29950,30000,30000,29950,240
|
|
20240906,100500,1417698650,30000,29950,30000,29950,4
|
|
20240906,100400,1417578700,30000,30050,30050,30000,82
|
|
20240906,100300,1415118650,30050,30000,30050,29900,3532
|
|
20240906,100200,1309440650,30000,30000,30000,30000,9
|
|
20240906,100100,1309170650,30000,30000,30000,29950,88
|
|
20240906,100000,1306532150,30000,30050,30100,29950,1254
|
|
20240906,095900,1268827650,30050,30050,30050,30050,280
|
|
20240906,095800,1260413650,30050,29950,30050,29950,538
|
|
20240906,095700,1244285400,29950,29950,29950,29950,60
|
|
20240906,095600,1242488400,29950,29950,29950,29950,118
|
|
20240906,095500,1238954300,29950,29900,29950,29900,85
|
|
20240906,095400,1236411000,29950,29950,29950,29950,14
|
|
20240906,095300,1235991700,29950,29950,29950,29950,243
|
|
20240906,095200,1228713850,29950,29950,29950,29950,189
|
|
20240906,095100,1223053300,29950,29950,29950,29950,374
|
|
20240906,095000,1211852000,29950,29900,29950,29900,59
|
|
20240906,094900,1210087500,29950,29900,29950,29900,169
|
|
20240906,094800,1205026050,29950,30000,30000,29950,338
|
|
20240906,094700,1194902100,30000,30000,30000,30000,3
|
|
20240906,094600,1194812100,30000,29950,30000,29950,341
|
|
20240906,094500,1184599100,29950,29950,29950,29950,439
|
|
20240906,094400,1171451050,30000,30000,30000,30000,5
|
|
20240906,094300,1171301050,30050,30050,30100,30050,305
|
|
20240906,094200,1162135750,30050,29850,30050,29850,403
|
|
20240906,094100,1150081250,29850,29850,29850,29800,341
|
|
20240906,094000,1139902900,29850,29850,29850,29850,263
|
|
20240906,093900,1132052350,29850,29850,29850,29800,935
|
|
20240906,093800,1104144150,29850,29850,29850,29850,671
|
|
20240906,093700,1084114800,29850,29850,29850,29850,182
|
|
20240906,093600,1078682100,29850,29850,29850,29800,807
|
|
20240906,093500,1054606750,29850,29850,29850,29800,51
|
|
20240906,093400,1053084900,29850,29850,29900,29850,607
|
|
20240906,093300,1034961700,29850,29950,29950,29850,327
|
|
20240906,093200,1025184350,29950,30000,30000,29950,313
|
|
20240906,093100,1015809900,30000,30050,30050,30000,28
|
|
20240906,093000,1014969750,30050,29900,30100,29900,2214
|
|
20240906,092900,948719900,29900,29950,29950,29900,3083
|
|
20240906,092800,856476650,29950,30000,30000,29950,108
|
|
20240906,092700,853241900,29950,30000,30000,29900,712
|
|
20240906,092600,831895650,30050,30050,30050,30000,59
|
|
20240906,092500,830122750,30050,30050,30050,30050,130
|
|
20240906,092400,826216250,30000,30050,30050,30000,124
|
|
20240906,092300,822490550,30100,29950,30100,29900,872
|
|
20240906,092200,796416500,30200,30100,30200,29850,8119
|
|
20240906,092100,553395800,30200,30050,30200,30050,103
|
|
20240906,092000,550295350,30050,30000,30150,30000,1622
|
|
20240906,091900,501494200,30000,30100,30100,29900,9248
|
|
20240906,091800,224281300,30050,30100,30150,30050,946
|
|
20240906,091700,195806250,30150,30150,30200,30150,112
|
|
20240906,091600,192429350,30150,30250,30250,30150,429
|
|
20240906,091500,179490300,30200,30200,30200,30200,1283
|
|
20240906,091400,140743700,30250,30350,30350,30250,956
|
|
20240906,091300,111796700,30400,30400,30400,30400,1004
|
|
20240906,091200,81275100,30400,30300,30450,30300,251
|
|
20240906,091100,73650950,30300,30300,30400,30300,56
|
|
20240906,091000,71953000,30350,30400,30450,30350,195
|
|
20240906,090900,66027550,30350,30400,30450,30350,38
|
|
20240906,090800,64874100,30400,30350,30450,30350,37
|
|
20240906,090700,63748700,30300,30350,30350,30300,179
|
|
20240906,090600,58322200,30300,30400,30400,30300,355
|
|
20240906,090500,47542100,30400,30400,30400,30350,7
|
|
20240906,090400,47329550,30400,30450,30450,30400,110
|
|
20240906,090300,43985300,30400,30400,30400,30400,63
|
|
20240906,090200,42070100,30350,30500,30500,30300,287
|
|
20240906,090100,33364450,30500,30500,30500,30500,16
|
|
20240906,090000,32876450,30350,30600,30600,30350,1076
|