740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,211700,3580340500,30450,30450,30450,30450,2654
|
|
20240909,211600,3580340500,30450,30450,30450,30450,0
|
|
20240909,211500,3580340500,30450,30450,30450,30450,0
|
|
20240909,211400,3580340500,30450,30450,30450,30450,0
|
|
20240909,211300,3580340500,30450,30450,30450,30450,0
|
|
20240909,211200,3580340500,30450,30450,30450,30450,0
|
|
20240909,211100,3580340500,30450,30450,30450,30450,0
|
|
20240909,211000,3580340500,30450,30450,30450,30450,0
|
|
20240909,210900,3580340500,30450,30450,30450,30450,0
|
|
20240909,210800,3580340500,30450,30450,30450,30450,0
|
|
20240909,210700,3580340500,30450,30450,30450,30450,0
|
|
20240909,210600,3580340500,30450,30450,30450,30450,0
|
|
20240909,210500,3580340500,30450,30450,30450,30450,0
|
|
20240909,210400,3580340500,30450,30450,30450,30450,0
|
|
20240909,210300,3580340500,30450,30450,30450,30450,0
|
|
20240909,210200,3580340500,30450,30450,30450,30450,0
|
|
20240909,210100,3580340500,30450,30450,30450,30450,0
|
|
20240909,210000,3580340500,30450,30450,30450,30450,0
|
|
20240909,205900,3580340500,30450,30450,30450,30450,0
|
|
20240909,205800,3580340500,30450,30450,30450,30450,0
|
|
20240909,205700,3580340500,30450,30450,30450,30450,0
|
|
20240909,205600,3580340500,30450,30450,30450,30450,0
|
|
20240909,205500,3580340500,30450,30450,30450,30450,0
|
|
20240909,205400,3580340500,30450,30450,30450,30450,0
|
|
20240909,205300,3580340500,30450,30450,30450,30450,0
|
|
20240909,205200,3580340500,30450,30450,30450,30450,0
|
|
20240909,205100,3580340500,30450,30450,30450,30450,0
|
|
20240909,205000,3580340500,30450,30450,30450,30450,0
|
|
20240909,204900,3580340500,30450,30450,30450,30450,0
|
|
20240909,204800,3580340500,30450,30450,30450,30450,0
|
|
20240909,204700,3580340500,30450,30450,30450,30450,2654
|
|
20240909,204600,3580340500,30450,30450,30450,30450,0
|
|
20240909,204500,3580340500,30450,30450,30450,30450,0
|
|
20240909,204400,3580340500,30450,30450,30450,30450,0
|
|
20240909,204300,3580340500,30450,30450,30450,30450,0
|
|
20240909,204200,3580340500,30450,30450,30450,30450,0
|
|
20240909,204100,3580340500,30450,30450,30450,30450,0
|
|
20240909,204000,3580340500,30450,30450,30450,30450,0
|
|
20240909,203900,3580340500,30450,30450,30450,30450,0
|
|
20240909,203800,3580340500,30450,30450,30450,30450,0
|
|
20240909,203700,3580340500,30450,30450,30450,30450,0
|
|
20240909,203600,3580340500,30450,30450,30450,30450,0
|
|
20240909,203500,3580340500,30450,30450,30450,30450,0
|
|
20240909,203400,3580340500,30450,30450,30450,30450,0
|
|
20240909,203300,3580340500,30450,30450,30450,30450,0
|
|
20240909,203200,3580340500,30450,30450,30450,30450,0
|
|
20240909,203100,3580340500,30450,30450,30450,30450,0
|
|
20240909,203000,3580340500,30450,30450,30450,30450,0
|
|
20240909,202900,3580340500,30450,30450,30450,30450,0
|
|
20240909,202800,3580340500,30450,30450,30450,30450,0
|
|
20240909,202700,3580340500,30450,30450,30450,30450,0
|
|
20240909,202600,3580340500,30450,30450,30450,30450,0
|
|
20240909,202500,3580340500,30450,30450,30450,30450,0
|
|
20240909,202400,3580340500,30450,30450,30450,30450,0
|
|
20240909,202300,3580340500,30450,30450,30450,30450,0
|
|
20240909,202200,3580340500,30450,30450,30450,30450,0
|
|
20240909,202100,3580340500,30450,30450,30450,30450,0
|
|
20240909,202000,3580340500,30450,30450,30450,30450,0
|
|
20240909,201900,3580340500,30450,30450,30450,30450,0
|
|
20240909,201800,3580340500,30450,30450,30450,30450,0
|
|
20240909,201700,3580340500,30450,30450,30450,30450,2654
|
|
20240909,201600,3580340500,30450,30450,30450,30450,0
|
|
20240909,201500,3580340500,30450,30450,30450,30450,0
|
|
20240909,201400,3580340500,30450,30450,30450,30450,0
|
|
20240909,201300,3580340500,30450,30450,30450,30450,0
|
|
20240909,201200,3580340500,30450,30450,30450,30450,0
|
|
20240909,201100,3580340500,30450,30450,30450,30450,0
|
|
20240909,201000,3580340500,30450,30450,30450,30450,0
|
|
20240909,200900,3580340500,30450,30450,30450,30450,0
|
|
20240909,200800,3580340500,30450,30450,30450,30450,0
|
|
20240909,200700,3580340500,30450,30450,30450,30450,0
|
|
20240909,200600,3580340500,30450,30450,30450,30450,0
|
|
20240909,200500,3580340500,30450,30450,30450,30450,0
|
|
20240909,200400,3580340500,30450,30450,30450,30450,0
|
|
20240909,200300,3580340500,30450,30450,30450,30450,0
|
|
20240909,200200,3580340500,30450,30450,30450,30450,0
|
|
20240909,200100,3580340500,30450,30450,30450,30450,0
|
|
20240909,200000,3580340500,30450,30450,30450,30450,0
|
|
20240909,195900,3580340500,30450,30450,30450,30450,0
|
|
20240909,195800,3580340500,30450,30450,30450,30450,0
|
|
20240909,195700,3580340500,30450,30450,30450,30450,0
|
|
20240909,195600,3580340500,30450,30450,30450,30450,0
|
|
20240909,195500,3580340500,30450,30450,30450,30450,0
|
|
20240909,195400,3580340500,30450,30450,30450,30450,0
|
|
20240909,195300,3580340500,30450,30450,30450,30450,0
|
|
20240909,195200,3580340500,30450,30450,30450,30450,0
|
|
20240909,195100,3580340500,30450,30450,30450,30450,0
|
|
20240909,195000,3580340500,30450,30450,30450,30450,0
|
|
20240909,194900,3580340500,30450,30450,30450,30450,0
|
|
20240909,194800,3580340500,30450,30450,30450,30450,0
|
|
20240909,194700,3580340500,30450,30450,30450,30450,2654
|
|
20240909,194600,3580340500,30450,30450,30450,30450,0
|
|
20240909,194500,3580340500,30450,30450,30450,30450,0
|
|
20240909,194400,3580340500,30450,30450,30450,30450,0
|
|
20240909,194300,3580340500,30450,30450,30450,30450,0
|
|
20240909,194200,3580340500,30450,30450,30450,30450,0
|
|
20240909,194100,3580340500,30450,30450,30450,30450,0
|
|
20240909,194000,3580340500,30450,30450,30450,30450,0
|
|
20240909,193900,3580340500,30450,30450,30450,30450,0
|
|
20240909,193800,3580340500,30450,30450,30450,30450,0
|
|
20240909,193700,3580340500,30450,30450,30450,30450,0
|
|
20240909,193600,3580340500,30450,30450,30450,30450,0
|
|
20240909,193500,3580340500,30450,30450,30450,30450,0
|
|
20240909,193400,3580340500,30450,30450,30450,30450,0
|
|
20240909,193300,3580340500,30450,30450,30450,30450,0
|
|
20240909,193200,3580340500,30450,30450,30450,30450,0
|
|
20240909,193100,3580340500,30450,30450,30450,30450,0
|
|
20240909,193000,3580340500,30450,30450,30450,30450,0
|
|
20240909,192900,3580340500,30450,30450,30450,30450,0
|
|
20240909,192800,3580340500,30450,30450,30450,30450,0
|
|
20240909,192700,3580340500,30450,30450,30450,30450,0
|
|
20240909,192600,3580340500,30450,30450,30450,30450,0
|
|
20240909,192500,3580340500,30450,30450,30450,30450,0
|
|
20240909,192400,3580340500,30450,30450,30450,30450,0
|
|
20240909,192300,3580340500,30450,30450,30450,30450,0
|
|
20240909,192200,3580340500,30450,30450,30450,30450,0
|
|
20240909,192100,3580340500,30450,30450,30450,30450,0
|
|
20240909,192000,3580340500,30450,30450,30450,30450,0
|
|
20240909,191900,3580340500,30450,30450,30450,30450,0
|
|
20240909,191800,3580340500,30450,30450,30450,30450,0
|
|
20240909,191700,3580340500,30450,30450,30450,30450,2654
|
|
20240909,191600,3580340500,30450,30450,30450,30450,0
|
|
20240909,191500,3580340500,30450,30450,30450,30450,0
|
|
20240909,191400,3580340500,30450,30450,30450,30450,0
|
|
20240909,191300,3580340500,30450,30450,30450,30450,0
|
|
20240909,191200,3580340500,30450,30450,30450,30450,0
|
|
20240909,191100,3580340500,30450,30450,30450,30450,0
|
|
20240909,191000,3580340500,30450,30450,30450,30450,0
|
|
20240909,190900,3580340500,30450,30450,30450,30450,0
|
|
20240909,190800,3580340500,30450,30450,30450,30450,0
|
|
20240909,190700,3580340500,30450,30450,30450,30450,0
|
|
20240909,190600,3580340500,30450,30450,30450,30450,0
|
|
20240909,190500,3580340500,30450,30450,30450,30450,0
|
|
20240909,190400,3580340500,30450,30450,30450,30450,0
|
|
20240909,190300,3580340500,30450,30450,30450,30450,0
|
|
20240909,190200,3580340500,30450,30450,30450,30450,0
|
|
20240909,190100,3580340500,30450,30450,30450,30450,0
|
|
20240909,190000,3580340500,30450,30450,30450,30450,0
|
|
20240909,185900,3580340500,30450,30450,30450,30450,0
|
|
20240909,185800,3580340500,30450,30450,30450,30450,0
|
|
20240909,185700,3580340500,30450,30450,30450,30450,0
|
|
20240909,185600,3580340500,30450,30450,30450,30450,0
|
|
20240909,185500,3580340500,30450,30450,30450,30450,0
|
|
20240909,185400,3580340500,30450,30450,30450,30450,0
|
|
20240909,185300,3580340500,30450,30450,30450,30450,0
|
|
20240909,185200,3580340500,30450,30450,30450,30450,0
|
|
20240909,185100,3580340500,30450,30450,30450,30450,0
|
|
20240909,185000,3580340500,30450,30450,30450,30450,0
|
|
20240909,184900,3580340500,30450,30450,30450,30450,0
|
|
20240909,184800,3580340500,30450,30450,30450,30450,0
|
|
20240909,184700,3580340500,30450,30450,30450,30450,2654
|
|
20240909,184600,3580340500,30450,30450,30450,30450,0
|
|
20240909,184500,3580340500,30450,30450,30450,30450,0
|
|
20240909,184400,3580340500,30450,30450,30450,30450,0
|
|
20240909,184300,3580340500,30450,30450,30450,30450,0
|
|
20240909,184200,3580340500,30450,30450,30450,30450,0
|
|
20240909,184100,3580340500,30450,30450,30450,30450,0
|
|
20240909,184000,3580340500,30450,30450,30450,30450,0
|
|
20240909,183900,3580340500,30450,30450,30450,30450,0
|
|
20240909,183800,3580340500,30450,30450,30450,30450,0
|
|
20240909,183700,3580340500,30450,30450,30450,30450,0
|
|
20240909,183600,3580340500,30450,30450,30450,30450,0
|
|
20240909,183500,3580340500,30450,30450,30450,30450,0
|
|
20240909,183400,3580340500,30450,30450,30450,30450,0
|
|
20240909,183300,3580340500,30450,30450,30450,30450,0
|
|
20240909,183200,3580340500,30450,30450,30450,30450,0
|
|
20240909,183100,3580340500,30450,30450,30450,30450,0
|
|
20240909,183000,3580340500,30450,30450,30450,30450,0
|
|
20240909,182900,3580340500,30450,30450,30450,30450,0
|
|
20240909,182800,3580340500,30450,30450,30450,30450,0
|
|
20240909,182700,3580340500,30450,30450,30450,30450,0
|
|
20240909,182600,3580340500,30450,30450,30450,30450,0
|
|
20240909,182500,3580340500,30450,30450,30450,30450,0
|
|
20240909,182400,3580340500,30450,30450,30450,30450,0
|
|
20240909,182300,3580340500,30450,30450,30450,30450,0
|
|
20240909,182200,3580340500,30450,30450,30450,30450,0
|
|
20240909,182100,3580340500,30450,30450,30450,30450,0
|
|
20240909,182000,3580340500,30450,30450,30450,30450,0
|
|
20240909,181900,3580340500,30450,30450,30450,30450,0
|
|
20240909,181800,3580340500,30450,30450,30450,30450,0
|
|
20240909,181700,3580340500,30450,30450,30450,30450,2654
|
|
20240909,181600,3580340500,30450,30450,30450,30450,0
|
|
20240909,181500,3580340500,30450,30450,30450,30450,0
|
|
20240909,181400,3580340500,30450,30450,30450,30450,0
|
|
20240909,181300,3580340500,30450,30450,30450,30450,0
|
|
20240909,181200,3580340500,30450,30450,30450,30450,0
|
|
20240909,181100,3580340500,30450,30450,30450,30450,0
|
|
20240909,181000,3580340500,30450,30450,30450,30450,0
|
|
20240909,180900,3580340500,30450,30450,30450,30450,0
|
|
20240909,180800,3580340500,30450,30450,30450,30450,0
|
|
20240909,180700,3580340500,30450,30450,30450,30450,0
|
|
20240909,180600,3580340500,30450,30450,30450,30450,0
|
|
20240909,180500,3580340500,30450,30450,30450,30450,0
|
|
20240909,180400,3580340500,30450,30450,30450,30450,0
|
|
20240909,180300,3580340500,30450,30450,30450,30450,0
|
|
20240909,180200,3580340500,30450,30450,30450,30450,0
|
|
20240909,180100,3580340500,30450,30450,30450,30450,0
|
|
20240909,180000,3580340500,30450,30450,30450,30450,0
|
|
20240909,175900,3580340500,30450,30450,30450,30450,0
|
|
20240909,175800,3580340500,30450,30450,30450,30450,0
|
|
20240909,175700,3580340500,30450,30450,30450,30450,0
|
|
20240909,175600,3580340500,30450,30450,30450,30450,0
|
|
20240909,175500,3580340500,30450,30450,30450,30450,0
|
|
20240909,175400,3580340500,30450,30450,30450,30450,0
|
|
20240909,175300,3580340500,30450,30450,30450,30450,0
|
|
20240909,175200,3580340500,30450,30450,30450,30450,0
|
|
20240909,175100,3580340500,30450,30450,30450,30450,0
|
|
20240909,175000,3580340500,30450,30450,30450,30450,0
|
|
20240909,174900,3580340500,30450,30450,30450,30450,0
|
|
20240909,174800,3580340500,30450,30450,30450,30450,0
|
|
20240909,174700,3580340500,30450,30450,30450,30450,2654
|
|
20240909,174600,3580340500,30450,30450,30450,30450,0
|
|
20240909,174500,3580340500,30450,30450,30450,30450,0
|
|
20240909,174400,3580340500,30450,30450,30450,30450,0
|
|
20240909,174300,3580340500,30450,30450,30450,30450,0
|
|
20240909,174200,3580340500,30450,30450,30450,30450,0
|
|
20240909,174100,3580340500,30450,30450,30450,30450,0
|
|
20240909,174000,3580340500,30450,30450,30450,30450,0
|
|
20240909,173900,3580340500,30450,30450,30450,30450,0
|
|
20240909,173800,3580340500,30450,30450,30450,30450,0
|
|
20240909,173700,3580340500,30450,30450,30450,30450,0
|
|
20240909,173600,3580340500,30450,30450,30450,30450,0
|
|
20240909,173500,3580340500,30450,30450,30450,30450,0
|
|
20240909,173400,3580340500,30450,30450,30450,30450,0
|
|
20240909,173300,3580340500,30450,30450,30450,30450,0
|
|
20240909,173200,3580340500,30450,30450,30450,30450,0
|
|
20240909,173100,3580340500,30450,30450,30450,30450,0
|
|
20240909,173000,3580340500,30450,30450,30450,30450,0
|
|
20240909,172900,3580340500,30450,30450,30450,30450,0
|
|
20240909,172800,3580340500,30450,30450,30450,30450,0
|
|
20240909,172700,3580340500,30450,30450,30450,30450,0
|
|
20240909,172600,3580340500,30450,30450,30450,30450,0
|
|
20240909,172500,3580340500,30450,30450,30450,30450,0
|
|
20240909,172400,3580340500,30450,30450,30450,30450,0
|
|
20240909,172300,3580340500,30450,30450,30450,30450,0
|
|
20240909,172200,3580340500,30450,30450,30450,30450,0
|
|
20240909,172100,3580340500,30450,30450,30450,30450,0
|
|
20240909,172000,3580340500,30450,30450,30450,30450,0
|
|
20240909,171900,3580340500,30450,30450,30450,30450,0
|
|
20240909,171800,3580340500,30450,30450,30450,30450,0
|
|
20240909,171700,3580340500,30450,30450,30450,30450,2654
|
|
20240909,171600,3580340500,30450,30450,30450,30450,0
|
|
20240909,171500,3580340500,30450,30450,30450,30450,0
|
|
20240909,171400,3580340500,30450,30450,30450,30450,0
|
|
20240909,171300,3580340500,30450,30450,30450,30450,0
|
|
20240909,171200,3580340500,30450,30450,30450,30450,0
|
|
20240909,171100,3580340500,30450,30450,30450,30450,0
|
|
20240909,171000,3580340500,30450,30450,30450,30450,0
|
|
20240909,170900,3580340500,30450,30450,30450,30450,0
|
|
20240909,170800,3580340500,30450,30450,30450,30450,0
|
|
20240909,170700,3580340500,30450,30450,30450,30450,0
|
|
20240909,170600,3580340500,30450,30450,30450,30450,0
|
|
20240909,170500,3580340500,30450,30450,30450,30450,0
|
|
20240909,170400,3580340500,30450,30450,30450,30450,0
|
|
20240909,170300,3580340500,30450,30450,30450,30450,0
|
|
20240909,170200,3580340500,30450,30450,30450,30450,0
|
|
20240909,170100,3580340500,30450,30450,30450,30450,0
|
|
20240909,170000,3580340500,30450,30450,30450,30450,0
|
|
20240909,165900,3580340500,30450,30450,30450,30450,0
|
|
20240909,165800,3580340500,30450,30450,30450,30450,0
|
|
20240909,165700,3580340500,30450,30450,30450,30450,0
|
|
20240909,165600,3580340500,30450,30450,30450,30450,0
|
|
20240909,165500,3580340500,30450,30450,30450,30450,0
|
|
20240909,165400,3580340500,30450,30450,30450,30450,0
|
|
20240909,165300,3580340500,30450,30450,30450,30450,0
|
|
20240909,165200,3580340500,30450,30450,30450,30450,0
|
|
20240909,165100,3580340500,30450,30450,30450,30450,0
|
|
20240909,165000,3580340500,30450,30450,30450,30450,0
|
|
20240909,164900,3580340500,30450,30450,30450,30450,0
|
|
20240909,164800,3580340500,30450,30450,30450,30450,0
|
|
20240909,164700,3580340500,30450,30450,30450,30450,2654
|
|
20240909,164600,3580340500,30450,30450,30450,30450,0
|
|
20240909,164500,3580340500,30450,30450,30450,30450,0
|
|
20240909,164400,3580340500,30450,30450,30450,30450,0
|
|
20240909,164300,3580340500,30450,30450,30450,30450,0
|
|
20240909,164200,3580340500,30450,30450,30450,30450,0
|
|
20240909,164100,3580340500,30450,30450,30450,30450,0
|
|
20240909,164000,3580340500,30450,30450,30450,30450,0
|
|
20240909,163900,3580340500,30450,30450,30450,30450,0
|
|
20240909,163800,3580340500,30450,30450,30450,30450,0
|
|
20240909,163700,3580340500,30450,30450,30450,30450,0
|
|
20240909,163600,3580340500,30450,30450,30450,30450,0
|
|
20240909,163500,3580340500,30450,30450,30450,30450,0
|
|
20240909,163400,3580340500,30450,30450,30450,30450,0
|
|
20240909,163300,3580340500,30450,30450,30450,30450,0
|
|
20240909,163200,3580340500,30450,30450,30450,30450,0
|
|
20240909,163100,3580340500,30450,30450,30450,30450,0
|
|
20240909,163000,3580340500,30450,30450,30450,30450,0
|
|
20240909,162900,3580340500,30450,30450,30450,30450,0
|
|
20240909,162800,3580340500,30450,30450,30450,30450,0
|
|
20240909,162700,3580340500,30450,30450,30450,30450,0
|
|
20240909,162600,3580340500,30450,30450,30450,30450,0
|
|
20240909,162500,3580340500,30450,30450,30450,30450,0
|
|
20240909,162400,3580340500,30450,30450,30450,30450,0
|
|
20240909,162300,3580340500,30450,30450,30450,30450,0
|
|
20240909,162200,3580340500,30450,30450,30450,30450,0
|
|
20240909,162100,3580340500,30450,30450,30450,30450,0
|
|
20240909,162000,3580340500,30450,30450,30450,30450,0
|
|
20240909,161900,3580340500,30450,30450,30450,30450,0
|
|
20240909,161800,3580340500,30450,30450,30450,30450,0
|
|
20240909,161700,3580340500,30450,30450,30450,30450,2654
|
|
20240909,161600,3580340500,30450,30450,30450,30450,0
|
|
20240909,161500,3580340500,30450,30450,30450,30450,0
|
|
20240909,161400,3580340500,30450,30450,30450,30450,0
|
|
20240909,161300,3580340500,30450,30450,30450,30450,0
|
|
20240909,161200,3580340500,30450,30450,30450,30450,0
|
|
20240909,161100,3580340500,30450,30450,30450,30450,0
|
|
20240909,161000,3580340500,30450,30450,30450,30450,0
|
|
20240909,160900,3580340500,30450,30450,30450,30450,0
|
|
20240909,160800,3580340500,30450,30450,30450,30450,0
|
|
20240909,160700,3580340500,30450,30450,30450,30450,0
|
|
20240909,160600,3580340500,30450,30450,30450,30450,0
|
|
20240909,160500,3580340500,30450,30450,30450,30450,0
|
|
20240909,160400,3580340500,30450,30450,30450,30450,0
|
|
20240909,160300,3580340500,30450,30450,30450,30450,0
|
|
20240909,160200,3580340500,30450,30450,30450,30450,0
|
|
20240909,160100,3580340500,30450,30450,30450,30450,0
|
|
20240909,160000,3580340500,30450,30450,30450,30450,0
|
|
20240909,155900,3580340500,30450,30450,30450,30450,0
|
|
20240909,155800,3580340500,30450,30450,30450,30450,0
|
|
20240909,155700,3580340500,30450,30450,30450,30450,0
|
|
20240909,155600,3580340500,30450,30450,30450,30450,0
|
|
20240909,155500,3580340500,30450,30450,30450,30450,0
|
|
20240909,155400,3580340500,30450,30450,30450,30450,0
|
|
20240909,155300,3580340500,30450,30450,30450,30450,0
|
|
20240909,155200,3580340500,30450,30450,30450,30450,0
|
|
20240909,155100,3580340500,30450,30450,30450,30450,0
|
|
20240909,155000,3580340500,30450,30450,30450,30450,0
|
|
20240909,154900,3580340500,30450,30450,30450,30450,0
|
|
20240909,154800,3580340500,30450,30450,30450,30450,0
|
|
20240909,154700,3580340500,30450,30450,30450,30450,2654
|
|
20240909,154600,3580340500,30450,30450,30450,30450,0
|
|
20240909,154500,3580340500,30450,30450,30450,30450,0
|
|
20240909,154400,3580340500,30450,30450,30450,30450,0
|
|
20240909,154300,3580340500,30450,30450,30450,30450,0
|
|
20240909,154200,3580340500,30450,30450,30450,30450,0
|
|
20240909,154100,3580340500,30450,30450,30450,30450,0
|
|
20240909,154000,3580340500,30450,30450,30450,30450,0
|
|
20240909,153900,3580340500,30450,30450,30450,30450,0
|
|
20240909,153800,3580340500,30450,30450,30450,30450,0
|
|
20240909,153700,3580340500,30450,30450,30450,30450,0
|
|
20240909,153600,3580340500,30450,30450,30450,30450,0
|
|
20240909,153500,3580340500,30450,30450,30450,30450,0
|
|
20240909,153400,3580340500,30450,30450,30450,30450,0
|
|
20240909,153300,3580340500,30450,30450,30450,30450,0
|
|
20240909,153200,3580340500,30450,30450,30450,30450,0
|
|
20240909,153100,3580340500,30450,30450,30450,30450,0
|
|
20240909,153000,3580340500,30450,30450,30450,30450,2654
|
|
20240909,152900,3499526200,30450,30450,30450,30450,0
|
|
20240909,152800,3499526200,30450,30450,30450,30450,0
|
|
20240909,152700,3499526200,30450,30450,30450,30450,0
|
|
20240909,152600,3499526200,30450,30450,30450,30450,0
|
|
20240909,152500,3499526200,30450,30450,30450,30450,0
|
|
20240909,152400,3499526200,30450,30450,30450,30450,0
|
|
20240909,152300,3499526200,30450,30450,30450,30450,0
|
|
20240909,152200,3499526200,30450,30450,30450,30450,0
|
|
20240909,152100,3499526200,30450,30450,30450,30450,0
|
|
20240909,152000,3499526200,30450,30450,30450,30450,0
|
|
20240909,151900,3499526200,30450,30400,30450,30400,85
|
|
20240909,151800,3496940050,30400,30400,30450,30400,94
|
|
20240909,151700,3494082250,30450,30300,30450,30300,360
|
|
20240909,151600,3483157150,30350,30400,30400,30350,205
|
|
20240909,151500,3476935150,30400,30400,30400,30350,277
|
|
20240909,151400,3468521300,30300,30300,30300,30300,35
|
|
20240909,151300,3467460800,30300,30400,30400,30300,129
|
|
20240909,151200,3463540200,30400,30450,30450,30400,11
|
|
20240909,151100,3463205750,30400,30450,30450,30350,174
|
|
20240909,151000,3457917250,30400,30400,30450,30400,329
|
|
20240909,150900,3447900650,30400,30350,30450,30350,255
|
|
20240909,150800,3440143500,30300,30300,30300,30300,10
|
|
20240909,150700,3439840500,30300,30300,30400,30300,213
|
|
20240909,150600,3433376550,30300,30400,30400,30300,38
|
|
20240909,150500,3432223550,30350,30350,30400,30300,188
|
|
20240909,150400,3426518150,30350,30400,30400,30350,69
|
|
20240909,150300,3424421050,30450,30350,30450,30350,202
|
|
20240909,150200,3418280300,30400,30400,30400,30350,170
|
|
20240909,150100,3413114800,30400,30400,30450,30400,83
|
|
20240909,150000,3410589150,30450,30400,30450,30400,15
|
|
20240909,145900,3410133000,30450,30400,30450,30400,17
|
|
20240909,145800,3409615850,30400,30450,30450,30400,283
|
|
20240909,145700,3401005900,30400,30400,30450,30400,347
|
|
20240909,145600,3390449700,30350,30350,30350,30350,148
|
|
20240909,145500,3385957900,30350,30300,30400,30300,186
|
|
20240909,145400,3380313300,30350,30350,30350,30350,147
|
|
20240909,145300,3375851850,30400,30400,30400,30350,65
|
|
20240909,145200,3373877550,30350,30350,30400,30350,164
|
|
20240909,145100,3368900100,30400,30350,30400,30350,185
|
|
20240909,145000,3363283850,30400,30350,30400,30350,96
|
|
20240909,144900,3360368700,30400,30350,30400,30350,158
|
|
20240909,144800,3355573350,30400,30350,30400,30350,21
|
|
20240909,144700,3354935450,30350,30350,30350,30300,332
|
|
20240909,144600,3344866650,30300,30300,30300,30300,110
|
|
20240909,144500,3341533650,30350,30300,30350,30300,34
|
|
20240909,144400,3340503400,30400,30300,30400,30300,51
|
|
20240909,144300,3338958000,30400,30350,30400,30350,168
|
|
20240909,144200,3333858650,30350,30350,30350,30350,35
|
|
20240909,144100,3332796400,30400,30350,30400,30350,170
|
|
20240909,144000,3327635850,30350,30350,30350,30350,0
|
|
20240909,143900,3327635850,30350,30350,30400,30300,753
|
|
20240909,143800,3304781250,30300,30300,30350,30250,248
|
|
20240909,143700,3297271200,30300,30300,30300,30250,119
|
|
20240909,143600,3293667150,30250,30300,30300,30250,15
|
|
20240909,143500,3293213150,30250,30350,30350,30250,12
|
|
20240909,143400,3292849850,30250,30300,30300,30250,229
|
|
20240909,143300,3285919800,30300,30300,30300,30250,31
|
|
20240909,143200,3284981000,30250,30300,30300,30250,90
|
|
20240909,143100,3282254500,30300,30300,30300,30250,63
|
|
20240909,143000,3280347300,30250,30350,30350,30250,192
|
|
20240909,142900,3274537550,30250,30250,30350,30250,34
|
|
20240909,142800,3273508950,30300,30300,30300,30300,228
|
|
20240909,142700,3266600550,30300,30350,30350,30300,149
|
|
20240909,142600,3262078950,30350,30350,30350,30350,47
|
|
20240909,142500,3260652500,30350,30300,30350,30300,428
|
|
20240909,142400,3247669650,30350,30350,30350,30350,2
|
|
20240909,142300,3247608950,30350,30300,30350,30300,192
|
|
20240909,142200,3241791200,30300,30300,30300,30300,101
|
|
20240909,142100,3238730900,30350,30350,30400,30350,21
|
|
20240909,142000,3238093500,30350,30350,30350,30350,0
|
|
20240909,141900,3238093500,30350,30300,30400,30300,148
|
|
20240909,141800,3233608450,30350,30350,30350,30350,3
|
|
20240909,141700,3233517400,30350,30350,30350,30300,148
|
|
20240909,141600,3229032650,30350,30300,30350,30300,67
|
|
20240909,141500,3227002500,30350,30350,30350,30300,146
|
|
20240909,141400,3222578300,30350,30300,30350,30300,291
|
|
20240909,141300,3213755900,30350,30350,30350,30350,1
|
|
20240909,141200,3213725550,30350,30300,30350,30300,37
|
|
20240909,141100,3212604350,30300,30300,30300,30300,132
|
|
20240909,141000,3208604750,30300,30300,30300,30300,157
|
|
20240909,140900,3203847650,30300,30350,30350,30300,2
|
|
20240909,140800,3203787000,30300,30350,30350,30300,42
|
|
20240909,140700,3202514300,30300,30250,30300,30250,233
|
|
20240909,140600,3195456450,30300,30350,30350,30250,85
|
|
20240909,140500,3192880550,30350,30350,30350,30350,1
|
|
20240909,140400,3192850200,30400,30300,30400,30300,190
|
|
20240909,140300,3187092200,30350,30350,30350,30350,1
|
|
20240909,140200,3187061850,30250,30250,30250,30250,15
|
|
20240909,140100,3186608100,30300,30300,30300,30200,225
|
|
20240909,140000,3179799650,30300,30300,30300,30300,142
|
|
20240909,135900,3175497050,30250,30350,30350,30250,156
|
|
20240909,135800,3170766800,30400,30350,30400,30350,420
|
|
20240909,135700,3158018900,30350,30300,30350,30300,146
|
|
20240909,135600,3153594750,30300,30300,30300,30300,0
|
|
20240909,135500,3153594750,30300,30300,30300,30300,139
|
|
20240909,135400,3149383050,30350,30350,30350,30300,75
|
|
20240909,135300,3147109550,30450,30400,30450,30350,150
|
|
20240909,135200,3142556200,30400,30400,30400,30400,7
|
|
20240909,135100,3142343400,30400,30400,30450,30400,134
|
|
20240909,135000,3138269550,30450,30400,30450,30400,140
|
|
20240909,134900,3134013500,30450,30350,30450,30350,637
|
|
20240909,134800,3114665750,30350,30300,30350,30300,166
|
|
20240909,134700,3109634550,30350,30350,30350,30350,2
|
|
20240909,134600,3109573850,30350,30300,30350,30300,163
|
|
20240909,134500,3104633750,30250,30300,30300,30250,3
|
|
20240909,134400,3104542900,30350,30350,30350,30300,143
|
|
20240909,134300,3100209800,30350,30250,30350,30200,308
|
|
20240909,134200,3090875900,30300,30300,30300,30250,156
|
|
20240909,134100,3086156100,30300,30300,30350,30250,220
|
|
20240909,134000,3079489800,30250,30250,30250,30250,138
|
|
20240909,133900,3075315300,30250,30250,30250,30250,60
|
|
20240909,133800,3073500300,30350,30350,30350,30350,6
|
|
20240909,133700,3073318200,30350,30300,30350,30300,167
|
|
20240909,133600,3068257950,30350,30350,30350,30300,146
|
|
20240909,133500,3063834000,30250,30300,30350,30250,200
|
|
20240909,133400,3057773750,30350,30350,30350,30350,1
|
|
20240909,133300,3057743400,30350,30300,30350,30300,143
|
|
20240909,133200,3053410300,30350,30350,30350,30350,0
|
|
20240909,133100,3053410300,30350,30350,30350,30300,147
|
|
20240909,133000,3048955800,30300,30300,30300,30300,2
|
|
20240909,132900,3048895200,30300,30350,30350,30300,140
|
|
20240909,132800,3044653150,30350,30300,30350,30300,152
|
|
20240909,132700,3040046800,30250,30300,30300,30250,140
|
|
20240909,132600,3035811750,30250,30300,30300,30250,2
|
|
20240909,132500,3035751200,30300,30250,30300,30250,234
|
|
20240909,132400,3028664050,30250,30350,30350,30250,222
|
|
20240909,132300,3021942650,30350,30350,30350,30300,17
|
|
20240909,132200,3021426950,30300,30450,30450,30300,9
|
|
20240909,132100,3021153600,30450,30350,30450,30300,105
|
|
20240909,132000,3017967550,30400,30350,30400,30350,233
|
|
20240909,131900,3010891300,30400,30400,30400,30400,106
|
|
20240909,131800,3007668900,30450,30350,30450,30350,442
|
|
20240909,131700,2994251400,30350,30350,30350,30350,0
|
|
20240909,131600,2994251400,30350,30400,30450,30350,66
|
|
20240909,131500,2992244400,30400,30350,30400,30350,40
|
|
20240909,131400,2991029900,30350,30400,30450,30300,270
|
|
20240909,131300,2982834700,30400,30400,30450,30400,140
|
|
20240909,131200,2978578650,30450,30400,30450,30400,380
|
|
20240909,131100,2967025300,30400,30350,30400,30350,150
|
|
20240909,131000,2962472250,30400,30400,30400,30400,0
|
|
20240909,130900,2962472250,30400,30350,30400,30300,626
|
|
20240909,130800,2943477400,30350,30300,30350,30300,11
|
|
20240909,130700,2943143600,30350,30350,30350,30350,138
|
|
20240909,130600,2938955300,30350,30350,30350,30350,23
|
|
20240909,130500,2938257250,30350,30350,30350,30350,116
|
|
20240909,130400,2934736650,30350,30350,30350,30300,32
|
|
20240909,130300,2933765550,30350,30300,30400,30300,1005
|
|
20240909,130200,2903261100,30300,30300,30300,30300,5
|
|
20240909,130100,2903109600,30300,30350,30350,30300,198
|
|
20240909,130000,2897108100,30300,30250,30300,30250,140
|
|
20240909,125900,2892866150,30300,30300,30300,30300,301
|
|
20240909,125800,2883745850,30250,30150,30250,30150,419
|
|
20240909,125700,2871085100,30200,30200,30200,30200,0
|
|
20240909,125600,2871085100,30200,30250,30250,30200,187
|
|
20240909,125500,2865437150,30250,30200,30250,30200,157
|
|
20240909,125400,2860694850,30250,30250,30250,30250,0
|
|
20240909,125300,2860694850,30250,30200,30250,30200,159
|
|
20240909,125200,2855893000,30150,30150,30150,30150,139
|
|
20240909,125100,2851702150,30200,30150,30200,30150,1759
|
|
20240909,125000,2798655400,30150,30200,30200,30150,140
|
|
20240909,124900,2794434350,30200,30200,30200,30200,0
|
|
20240909,124800,2794434350,30200,30200,30200,30200,0
|
|
20240909,124700,2794434350,30200,30250,30250,30200,140
|
|
20240909,124600,2790206300,30200,30200,30200,30200,200
|
|
20240909,124500,2784166300,30200,30200,30200,30200,138
|
|
20240909,124400,2779998700,30250,30200,30250,30200,634
|
|
20240909,124300,2760844850,30150,30150,30150,30150,139
|
|
20240909,124200,2756654000,30150,30150,30150,30150,1
|
|
20240909,124100,2756623850,30150,30200,30200,30150,140
|
|
20240909,124000,2752402800,30200,30200,30200,30200,180
|
|
20240909,123900,2746966800,30150,30200,30200,30150,152
|
|
20240909,123800,2742383300,30200,30150,30200,30150,584
|
|
20240909,123700,2724773000,30150,30150,30150,30100,683
|
|
20240909,123600,2704189500,30100,30100,30100,30100,0
|
|
20240909,123500,2704189500,30100,30150,30150,30100,179
|
|
20240909,123400,2698799600,30150,30100,30150,30050,281
|
|
20240909,123300,2690340800,30150,30150,30150,30150,0
|
|
20240909,123200,2690340800,30150,30100,30150,30100,184
|
|
20240909,123100,2684802350,30150,30100,30150,30100,110
|
|
20240909,123000,2681490850,30100,30100,30100,30100,148
|
|
20240909,122900,2677036050,30100,30100,30100,30100,0
|
|
20240909,122800,2677036050,30100,30100,30100,30100,146
|
|
20240909,122700,2672641450,30100,30100,30100,30100,8
|
|
20240909,122600,2672400650,30150,30150,30150,30100,117
|
|
20240909,122500,2668873500,30100,30100,30150,30100,39
|
|
20240909,122400,2667698100,30100,30100,30100,30100,153
|
|
20240909,122300,2663092800,30100,30100,30150,30100,147
|
|
20240909,122200,2658668050,30100,30150,30150,30100,107
|
|
20240909,122100,2655442400,30100,30100,30100,30100,187
|
|
20240909,122000,2649813700,30150,30100,30150,30100,37
|
|
20240909,121900,2648699750,30100,30100,30150,30100,149
|
|
20240909,121800,2644214800,30100,30100,30150,30100,32
|
|
20240909,121700,2643251100,30100,30100,30100,30100,147
|
|
20240909,121600,2638826400,30100,30150,30150,30100,10
|
|
20240909,121500,2638525300,30150,30200,30200,30100,56
|
|
20240909,121400,2636837250,30050,30150,30150,30050,73
|
|
20240909,121300,2634637100,30150,30150,30150,30050,2012
|
|
20240909,121200,2574067350,30150,30200,30200,30150,9
|
|
20240909,121100,2573795950,30150,30150,30200,30150,157
|
|
20240909,121000,2569061900,30150,30150,30150,30150,146
|
|
20240909,120900,2564660000,30150,30150,30150,30150,13
|
|
20240909,120800,2564268050,30150,30200,30200,30150,149
|
|
20240909,120700,2559775650,30150,30150,30150,30150,8
|
|
20240909,120600,2559534450,30200,30200,30200,30200,84
|
|
20240909,120500,2556997650,30200,30200,30200,30150,14
|
|
20240909,120400,2556575250,30200,30200,30200,30150,180
|
|
20240909,120300,2551146550,30150,30150,30150,30150,8
|
|
20240909,120200,2550905350,30200,30250,30250,30200,270
|
|
20240909,120100,2542748850,30200,30200,30250,30200,25
|
|
20240909,120000,2541993050,30200,30300,30300,30200,22
|
|
20240909,115900,2541327650,30300,30300,30300,30300,1
|
|
20240909,115800,2541297350,30300,30300,30300,30250,192
|
|
20240909,115700,2535486700,30250,30200,30250,30200,241
|
|
20240909,115600,2528203400,30250,30250,30250,30250,32
|
|
20240909,115500,2527235400,30200,30250,30250,30200,53
|
|
20240909,115400,2525632200,30300,30300,30300,30300,1
|
|
20240909,115300,2525601900,30300,30300,30300,30250,160
|
|
20240909,115200,2520760800,30300,30300,30300,30300,11
|
|
20240909,115100,2520427500,30250,30300,30300,30250,154
|
|
20240909,115000,2515768350,30300,30300,30300,30300,0
|
|
20240909,114900,2515768350,30300,30350,30350,30300,156
|
|
20240909,114800,2511039950,30350,30350,30350,30350,0
|
|
20240909,114700,2511039950,30350,30350,30350,30350,447
|
|
20240909,114600,2497473500,30350,30300,30350,30300,343
|
|
20240909,114500,2487070400,30250,30250,30250,30250,0
|
|
20240909,114400,2487070400,30250,30250,30250,30250,140
|
|
20240909,114300,2482835400,30250,30250,30250,30250,0
|
|
20240909,114200,2482835400,30250,30300,30300,30250,185
|
|
20240909,114100,2477231600,30300,30300,30300,30300,114
|
|
20240909,114000,2473777400,30250,30300,30300,30250,178
|
|
20240909,113900,2468390950,30300,30300,30300,30300,140
|
|
20240909,113800,2464148950,30300,30300,30300,30300,0
|
|
20240909,113700,2464148950,30300,30250,30300,30250,141
|
|
20240909,113600,2459876700,30200,30250,30250,30200,181
|
|
20240909,113500,2454410450,30200,30200,30200,30200,0
|
|
20240909,113400,2454410450,30200,30250,30250,30200,148
|
|
20240909,113300,2449940400,30250,30250,30250,30200,128
|
|
20240909,113200,2446068450,30250,30250,30250,30250,545
|
|
20240909,113100,2429582200,30250,30200,30250,30200,149
|
|
20240909,113000,2425081850,30200,30200,30200,30200,10
|
|
20240909,112900,2424779850,30200,30250,30250,30200,49
|
|
20240909,112800,2423299600,30250,30250,30250,30250,0
|
|
20240909,112700,2423299600,30250,30250,30250,30250,140
|
|
20240909,112600,2419064600,30250,30300,30300,30250,2
|
|
20240909,112500,2419004050,30250,30250,30300,30250,390
|
|
20240909,112400,2407199200,30250,30250,30250,30250,0
|
|
20240909,112300,2407199200,30250,30250,30250,30250,80
|
|
20240909,112200,2404779200,30250,30200,30250,30200,61
|
|
20240909,112100,2402935950,30250,30250,30250,30250,74
|
|
20240909,112000,2400697450,30250,30250,30250,30200,224
|
|
20240909,111900,2393928450,30250,30250,30250,30250,1
|
|
20240909,111800,2393898200,30200,30200,30200,30200,139
|
|
20240909,111700,2389700400,30250,30250,30250,30250,100
|
|
20240909,111600,2386675400,30250,30300,30300,30250,140
|
|
20240909,111500,2382440350,30250,30250,30250,30250,0
|
|
20240909,111400,2382440350,30250,30250,30250,30250,138
|
|
20240909,111300,2378265850,30300,30300,30300,30300,1
|
|
20240909,111200,2378235550,30200,30250,30300,30200,388
|
|
20240909,111100,2366496850,30250,30250,30250,30250,32
|
|
20240909,111000,2365528850,30250,30300,30300,30250,49
|
|
20240909,110900,2364046400,30200,30200,30200,30200,276
|
|
20240909,110800,2355711200,30200,30200,30200,30200,1
|
|
20240909,110700,2355681000,30250,30250,30250,30250,1
|
|
20240909,110600,2355650750,30200,30200,30200,30200,10
|
|
20240909,110500,2355348750,30200,30150,30200,30150,365
|
|
20240909,110400,2344343500,30200,30200,30200,30200,10
|
|
20240909,110300,2344041500,30150,30200,30200,30150,147
|
|
20240909,110200,2339609000,30200,30200,30200,30200,17
|
|
20240909,110100,2339095600,30200,30200,30200,30200,71
|
|
20240909,110000,2336951400,30200,30200,30250,30200,90
|
|
20240909,105900,2334231000,30250,30250,30250,30250,80
|
|
20240909,105800,2331811000,30250,30200,30250,30200,219
|
|
20240909,105700,2325196200,30200,30250,30250,30200,134
|
|
20240909,105600,2321149150,30250,30250,30250,30250,23
|
|
20240909,105500,2320453400,30250,30250,30300,30250,40
|
|
20240909,105400,2319242400,30300,30350,30350,30250,111
|
|
20240909,105300,2315878150,30250,30250,30250,30250,256
|
|
20240909,105200,2308134150,30300,30300,30300,30300,6
|
|
20240909,105100,2307952350,30250,30200,30300,30200,282
|
|
20240909,105000,2299419800,30150,30200,30200,30150,149
|
|
20240909,104900,2294926950,30200,30200,30200,30200,38
|
|
20240909,104800,2293779350,30200,30100,30200,30100,508
|
|
20240909,104700,2278485550,30100,30100,30100,30100,0
|
|
20240909,104600,2278485550,30100,30100,30100,30100,31
|
|
20240909,104500,2277552450,30100,30100,30100,30100,1
|
|
20240909,104400,2277522350,30100,30100,30100,30100,139
|
|
20240909,104300,2273338450,30100,30100,30100,30100,2
|
|
20240909,104200,2273278250,30100,30100,30100,30100,1
|
|
20240909,104100,2273248150,30200,30250,30250,30150,34
|
|
20240909,104000,2272221150,30350,30250,30350,30050,3302
|
|
20240909,103900,2172791200,30300,30150,30300,30150,160
|
|
20240909,103800,2167966950,30150,30150,30150,30150,233
|
|
20240909,103700,2160942000,30200,30250,30300,30150,378
|
|
20240909,103600,2149520250,30250,30250,30250,30250,0
|
|
20240909,103500,2149520250,30250,30250,30300,30250,155
|
|
20240909,103400,2144830750,30350,30350,30350,30350,10
|
|
20240909,103300,2144527250,30250,30400,30400,30250,41
|
|
20240909,103200,2143284700,30350,30350,30350,30300,179
|
|
20240909,103100,2137855600,30350,30400,30400,30350,32
|
|
20240909,103000,2136884350,30400,30250,30400,30250,230
|
|
20240909,102900,2129920700,30300,30250,30300,30250,11
|
|
20240909,102800,2129587900,30300,30300,30300,30300,131
|
|
20240909,102700,2125618600,30350,30350,30350,30350,0
|
|
20240909,102600,2125618600,30350,30300,30400,30300,173
|
|
20240909,102500,2120365600,30300,30300,30300,30300,1
|
|
20240909,102400,2120335300,30350,30300,30350,30300,160
|
|
20240909,102300,2115486500,30350,30300,30350,30300,70
|
|
20240909,102200,2113365000,30300,30350,30350,30300,236
|
|
20240909,102100,2106209800,30350,30350,30350,30350,41
|
|
20240909,102000,2104965450,30400,30400,30400,30400,0
|
|
20240909,101900,2104965450,30400,30350,30450,30350,152
|
|
20240909,101800,2100351150,30450,30450,30450,30450,3
|
|
20240909,101700,2100259800,30400,30450,30450,30300,208
|
|
20240909,101600,2093936250,30350,30450,30450,30350,41
|
|
20240909,101500,2092691800,30450,30350,30450,30350,578
|
|
20240909,101400,2075127250,30400,30400,30400,30400,44
|
|
20240909,101300,2073789650,30350,30300,30400,30300,319
|
|
20240909,101200,2064110050,30350,30350,30350,30350,0
|
|
20240909,101100,2064110050,30350,30300,30400,30300,162
|
|
20240909,101000,2059193950,30300,30200,30300,30200,11
|
|
20240909,100900,2058861650,30200,30300,30300,30200,196
|
|
20240909,100800,2052929900,30350,30350,30350,30350,0
|
|
20240909,100700,2052929900,30350,30400,30400,30350,380
|
|
20240909,100600,2041392950,30350,30300,30400,30300,516
|
|
20240909,100500,2025738250,30300,30350,30350,30300,51
|
|
20240909,100400,2024192900,30300,30150,30300,30150,1243
|
|
20240909,100300,1986650850,30150,30100,30150,30100,27
|
|
20240909,100200,1985838050,30050,30050,30050,30050,139
|
|
20240909,100100,1981661100,30100,30050,30100,30050,146
|
|
20240909,100000,1977273750,30050,30000,30050,30000,144
|
|
20240909,095900,1972953500,30000,30000,30100,30000,10941
|
|
20240909,095800,1644717850,30050,30050,30050,30000,382
|
|
20240909,095700,1633245800,30150,30100,30150,30100,200
|
|
20240909,095600,1627224750,30150,30150,30150,30150,1
|
|
20240909,095500,1627194600,30100,30100,30100,30100,98
|
|
20240909,095400,1624244800,30150,30150,30150,30150,80
|
|
20240909,095300,1621832800,30150,30000,30150,30000,505
|
|
20240909,095200,1606661000,30050,30100,30100,30050,726
|
|
20240909,095100,1584817000,30200,30200,30200,30200,0
|
|
20240909,095000,1584817000,30200,30100,30200,30100,64
|
|
20240909,094900,1582885900,30100,30150,30200,30100,237
|
|
20240909,094800,1575739800,30250,30100,30250,30100,166
|
|
20240909,094700,1570734250,30100,30150,30150,30100,301
|
|
20240909,094600,1561666050,30150,30200,30200,30150,684
|
|
20240909,094500,1541011750,30200,30250,30250,30200,150
|
|
20240909,094400,1536481200,30250,30250,30250,30250,514
|
|
20240909,094300,1520932700,30250,30300,30300,30250,154
|
|
20240909,094200,1516273400,30300,30350,30350,30300,243
|
|
20240909,094100,1508909450,30350,30300,30350,30300,279
|
|
20240909,094000,1500447300,30350,30250,30400,30250,3614
|
|
20240909,093900,1391110250,30250,30250,30250,30250,162
|
|
20240909,093800,1386209750,30250,30250,30250,30250,83
|
|
20240909,093700,1383699000,30300,30300,30300,30250,142
|
|
20240909,093600,1379399750,30250,30350,30400,30250,202
|
|
20240909,093500,1373276950,30350,30250,30350,30250,524
|
|
20240909,093400,1357398950,30250,30300,30300,30250,82
|
|
20240909,093300,1354918300,30200,30250,30300,30200,2087
|
|
20240909,093200,1291787200,30300,30300,30300,30300,2103
|
|
20240909,093100,1228066300,30350,30400,30400,30350,41
|
|
20240909,093000,1226821900,30400,30450,30450,30350,196
|
|
20240909,092900,1220868700,30400,30350,30400,30350,231
|
|
20240909,092800,1213854800,30350,30300,30350,30300,103
|
|
20240909,092700,1210732050,30300,30350,30350,30300,635
|
|
20240909,092600,1191487500,30400,30400,30400,30300,556
|
|
20240909,092500,1174633350,30400,30350,30400,30300,1607
|
|
20240909,092400,1125829400,30300,30350,30350,30300,89
|
|
20240909,092300,1123130400,30400,30200,30400,30200,3103
|
|
20240909,092200,1029360300,30150,30200,30200,30100,242
|
|
20240909,092100,1022060200,30100,30200,30200,30100,284
|
|
20240909,092000,1013496300,30200,30100,30200,30100,75
|
|
20240909,091900,1011235150,30100,30100,30150,30100,184
|
|
20240909,091800,1005696700,30050,30050,30050,30000,115
|
|
20240909,091700,1002241250,30050,30100,30100,30050,106
|
|
20240909,091600,999052400,30100,30050,30100,30050,190
|
|
20240909,091500,993340550,30100,30150,30150,30000,226
|
|
20240909,091400,986547150,30000,30000,30150,29950,429
|
|
20240909,091300,973669200,30000,29900,30000,29900,88
|
|
20240909,091200,971033950,29900,30000,30050,29800,4620
|
|
20240909,091100,832457700,30050,29800,30050,29800,1227
|
|
20240909,091000,795830050,29700,29800,29900,29700,2188
|
|
20240909,090900,730728500,29850,29750,29850,29700,1201
|
|
20240909,090800,694990350,29700,29700,29900,29700,1429
|
|
20240909,090700,652444450,29650,29700,29700,29550,856
|
|
20240909,090600,627036150,29600,29700,29700,29500,266
|
|
20240909,090500,619167400,29700,29450,29700,29450,413
|
|
20240909,090400,606975700,29450,29500,29500,29400,258
|
|
20240909,090300,599379200,29500,29750,29850,29400,3618
|
|
20240909,090200,492528550,29900,29500,30000,29500,7283
|
|
20240909,090100,275207450,29500,29550,29650,29400,6105
|
|
20240909,090000,95508950,29500,29550,29650,29450,3235
|