740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,211700,2833624000,29900,29900,29900,29900,4032
|
|
20240911,211600,2833624000,29900,29900,29900,29900,0
|
|
20240911,211500,2833624000,29900,29900,29900,29900,0
|
|
20240911,211400,2833624000,29900,29900,29900,29900,0
|
|
20240911,211300,2833624000,29900,29900,29900,29900,0
|
|
20240911,211200,2833624000,29900,29900,29900,29900,0
|
|
20240911,211100,2833624000,29900,29900,29900,29900,0
|
|
20240911,211000,2833624000,29900,29900,29900,29900,0
|
|
20240911,210900,2833624000,29900,29900,29900,29900,0
|
|
20240911,210800,2833624000,29900,29900,29900,29900,0
|
|
20240911,210700,2833624000,29900,29900,29900,29900,0
|
|
20240911,210600,2833624000,29900,29900,29900,29900,0
|
|
20240911,210500,2833624000,29900,29900,29900,29900,0
|
|
20240911,210400,2833624000,29900,29900,29900,29900,0
|
|
20240911,210300,2833624000,29900,29900,29900,29900,0
|
|
20240911,210200,2833624000,29900,29900,29900,29900,0
|
|
20240911,210100,2833624000,29900,29900,29900,29900,0
|
|
20240911,210000,2833624000,29900,29900,29900,29900,0
|
|
20240911,205900,2833624000,29900,29900,29900,29900,0
|
|
20240911,205800,2833624000,29900,29900,29900,29900,0
|
|
20240911,205700,2833624000,29900,29900,29900,29900,0
|
|
20240911,205600,2833624000,29900,29900,29900,29900,0
|
|
20240911,205500,2833624000,29900,29900,29900,29900,0
|
|
20240911,205400,2833624000,29900,29900,29900,29900,0
|
|
20240911,205300,2833624000,29900,29900,29900,29900,0
|
|
20240911,205200,2833624000,29900,29900,29900,29900,0
|
|
20240911,205100,2833624000,29900,29900,29900,29900,0
|
|
20240911,205000,2833624000,29900,29900,29900,29900,0
|
|
20240911,204900,2833624000,29900,29900,29900,29900,0
|
|
20240911,204800,2833624000,29900,29900,29900,29900,0
|
|
20240911,204700,2833624000,29900,29900,29900,29900,4032
|
|
20240911,204600,2833624000,29900,29900,29900,29900,0
|
|
20240911,204500,2833624000,29900,29900,29900,29900,0
|
|
20240911,204400,2833624000,29900,29900,29900,29900,0
|
|
20240911,204300,2833624000,29900,29900,29900,29900,0
|
|
20240911,204200,2833624000,29900,29900,29900,29900,0
|
|
20240911,204100,2833624000,29900,29900,29900,29900,0
|
|
20240911,204000,2833624000,29900,29900,29900,29900,0
|
|
20240911,203900,2833624000,29900,29900,29900,29900,0
|
|
20240911,203800,2833624000,29900,29900,29900,29900,0
|
|
20240911,203700,2833624000,29900,29900,29900,29900,0
|
|
20240911,203600,2833624000,29900,29900,29900,29900,0
|
|
20240911,203500,2833624000,29900,29900,29900,29900,0
|
|
20240911,203400,2833624000,29900,29900,29900,29900,0
|
|
20240911,203300,2833624000,29900,29900,29900,29900,0
|
|
20240911,203200,2833624000,29900,29900,29900,29900,0
|
|
20240911,203100,2833624000,29900,29900,29900,29900,0
|
|
20240911,203000,2833624000,29900,29900,29900,29900,0
|
|
20240911,202900,2833624000,29900,29900,29900,29900,0
|
|
20240911,202800,2833624000,29900,29900,29900,29900,0
|
|
20240911,202700,2833624000,29900,29900,29900,29900,0
|
|
20240911,202600,2833624000,29900,29900,29900,29900,0
|
|
20240911,202500,2833624000,29900,29900,29900,29900,0
|
|
20240911,202400,2833624000,29900,29900,29900,29900,0
|
|
20240911,202300,2833624000,29900,29900,29900,29900,0
|
|
20240911,202200,2833624000,29900,29900,29900,29900,0
|
|
20240911,202100,2833624000,29900,29900,29900,29900,0
|
|
20240911,202000,2833624000,29900,29900,29900,29900,0
|
|
20240911,201900,2833624000,29900,29900,29900,29900,0
|
|
20240911,201800,2833624000,29900,29900,29900,29900,0
|
|
20240911,201700,2833624000,29900,29900,29900,29900,4032
|
|
20240911,201600,2833624000,29900,29900,29900,29900,0
|
|
20240911,201500,2833624000,29900,29900,29900,29900,0
|
|
20240911,201400,2833624000,29900,29900,29900,29900,0
|
|
20240911,201300,2833624000,29900,29900,29900,29900,0
|
|
20240911,201200,2833624000,29900,29900,29900,29900,0
|
|
20240911,201100,2833624000,29900,29900,29900,29900,0
|
|
20240911,201000,2833624000,29900,29900,29900,29900,0
|
|
20240911,200900,2833624000,29900,29900,29900,29900,0
|
|
20240911,200800,2833624000,29900,29900,29900,29900,0
|
|
20240911,200700,2833624000,29900,29900,29900,29900,0
|
|
20240911,200600,2833624000,29900,29900,29900,29900,0
|
|
20240911,200500,2833624000,29900,29900,29900,29900,0
|
|
20240911,200400,2833624000,29900,29900,29900,29900,0
|
|
20240911,200300,2833624000,29900,29900,29900,29900,0
|
|
20240911,200200,2833624000,29900,29900,29900,29900,0
|
|
20240911,200100,2833624000,29900,29900,29900,29900,0
|
|
20240911,200000,2833624000,29900,29900,29900,29900,0
|
|
20240911,195900,2833624000,29900,29900,29900,29900,0
|
|
20240911,195800,2833624000,29900,29900,29900,29900,0
|
|
20240911,195700,2833624000,29900,29900,29900,29900,0
|
|
20240911,195600,2833624000,29900,29900,29900,29900,0
|
|
20240911,195500,2833624000,29900,29900,29900,29900,0
|
|
20240911,195400,2833624000,29900,29900,29900,29900,0
|
|
20240911,195300,2833624000,29900,29900,29900,29900,0
|
|
20240911,195200,2833624000,29900,29900,29900,29900,0
|
|
20240911,195100,2833624000,29900,29900,29900,29900,0
|
|
20240911,195000,2833624000,29900,29900,29900,29900,0
|
|
20240911,194900,2833624000,29900,29900,29900,29900,0
|
|
20240911,194800,2833624000,29900,29900,29900,29900,0
|
|
20240911,194700,2833624000,29900,29900,29900,29900,4032
|
|
20240911,194600,2833624000,29900,29900,29900,29900,0
|
|
20240911,194500,2833624000,29900,29900,29900,29900,0
|
|
20240911,194400,2833624000,29900,29900,29900,29900,0
|
|
20240911,194300,2833624000,29900,29900,29900,29900,0
|
|
20240911,194200,2833624000,29900,29900,29900,29900,0
|
|
20240911,194100,2833624000,29900,29900,29900,29900,0
|
|
20240911,194000,2833624000,29900,29900,29900,29900,0
|
|
20240911,193900,2833624000,29900,29900,29900,29900,0
|
|
20240911,193800,2833624000,29900,29900,29900,29900,0
|
|
20240911,193700,2833624000,29900,29900,29900,29900,0
|
|
20240911,193600,2833624000,29900,29900,29900,29900,0
|
|
20240911,193500,2833624000,29900,29900,29900,29900,0
|
|
20240911,193400,2833624000,29900,29900,29900,29900,0
|
|
20240911,193300,2833624000,29900,29900,29900,29900,0
|
|
20240911,193200,2833624000,29900,29900,29900,29900,0
|
|
20240911,193100,2833624000,29900,29900,29900,29900,0
|
|
20240911,193000,2833624000,29900,29900,29900,29900,0
|
|
20240911,192900,2833624000,29900,29900,29900,29900,0
|
|
20240911,192800,2833624000,29900,29900,29900,29900,0
|
|
20240911,192700,2833624000,29900,29900,29900,29900,0
|
|
20240911,192600,2833624000,29900,29900,29900,29900,0
|
|
20240911,192500,2833624000,29900,29900,29900,29900,0
|
|
20240911,192400,2833624000,29900,29900,29900,29900,0
|
|
20240911,192300,2833624000,29900,29900,29900,29900,0
|
|
20240911,192200,2833624000,29900,29900,29900,29900,0
|
|
20240911,192100,2833624000,29900,29900,29900,29900,0
|
|
20240911,192000,2833624000,29900,29900,29900,29900,0
|
|
20240911,191900,2833624000,29900,29900,29900,29900,0
|
|
20240911,191800,2833624000,29900,29900,29900,29900,0
|
|
20240911,191700,2833624000,29900,29900,29900,29900,4032
|
|
20240911,191600,2833624000,29900,29900,29900,29900,0
|
|
20240911,191500,2833624000,29900,29900,29900,29900,0
|
|
20240911,191400,2833624000,29900,29900,29900,29900,0
|
|
20240911,191300,2833624000,29900,29900,29900,29900,0
|
|
20240911,191200,2833624000,29900,29900,29900,29900,0
|
|
20240911,191100,2833624000,29900,29900,29900,29900,0
|
|
20240911,191000,2833624000,29900,29900,29900,29900,0
|
|
20240911,190900,2833624000,29900,29900,29900,29900,0
|
|
20240911,190800,2833624000,29900,29900,29900,29900,0
|
|
20240911,190700,2833624000,29900,29900,29900,29900,0
|
|
20240911,190600,2833624000,29900,29900,29900,29900,0
|
|
20240911,190500,2833624000,29900,29900,29900,29900,0
|
|
20240911,190400,2833624000,29900,29900,29900,29900,0
|
|
20240911,190300,2833624000,29900,29900,29900,29900,0
|
|
20240911,190200,2833624000,29900,29900,29900,29900,0
|
|
20240911,190100,2833624000,29900,29900,29900,29900,0
|
|
20240911,190000,2833624000,29900,29900,29900,29900,0
|
|
20240911,185900,2833624000,29900,29900,29900,29900,0
|
|
20240911,185800,2833624000,29900,29900,29900,29900,0
|
|
20240911,185700,2833624000,29900,29900,29900,29900,0
|
|
20240911,185600,2833624000,29900,29900,29900,29900,0
|
|
20240911,185500,2833624000,29900,29900,29900,29900,0
|
|
20240911,185400,2833624000,29900,29900,29900,29900,0
|
|
20240911,185300,2833624000,29900,29900,29900,29900,0
|
|
20240911,185200,2833624000,29900,29900,29900,29900,0
|
|
20240911,185100,2833624000,29900,29900,29900,29900,0
|
|
20240911,185000,2833624000,29900,29900,29900,29900,0
|
|
20240911,184900,2833624000,29900,29900,29900,29900,0
|
|
20240911,184800,2833624000,29900,29900,29900,29900,0
|
|
20240911,184700,2833624000,29900,29900,29900,29900,4032
|
|
20240911,184600,2833624000,29900,29900,29900,29900,0
|
|
20240911,184500,2833624000,29900,29900,29900,29900,0
|
|
20240911,184400,2833624000,29900,29900,29900,29900,0
|
|
20240911,184300,2833624000,29900,29900,29900,29900,0
|
|
20240911,184200,2833624000,29900,29900,29900,29900,0
|
|
20240911,184100,2833624000,29900,29900,29900,29900,0
|
|
20240911,184000,2833624000,29900,29900,29900,29900,0
|
|
20240911,183900,2833624000,29900,29900,29900,29900,0
|
|
20240911,183800,2833624000,29900,29900,29900,29900,0
|
|
20240911,183700,2833624000,29900,29900,29900,29900,0
|
|
20240911,183600,2833624000,29900,29900,29900,29900,0
|
|
20240911,183500,2833624000,29900,29900,29900,29900,0
|
|
20240911,183400,2833624000,29900,29900,29900,29900,0
|
|
20240911,183300,2833624000,29900,29900,29900,29900,0
|
|
20240911,183200,2833624000,29900,29900,29900,29900,0
|
|
20240911,183100,2833624000,29900,29900,29900,29900,0
|
|
20240911,183000,2833624000,29900,29900,29900,29900,0
|
|
20240911,182900,2833624000,29900,29900,29900,29900,0
|
|
20240911,182800,2833624000,29900,29900,29900,29900,0
|
|
20240911,182700,2833624000,29900,29900,29900,29900,0
|
|
20240911,182600,2833624000,29900,29900,29900,29900,0
|
|
20240911,182500,2833624000,29900,29900,29900,29900,0
|
|
20240911,182400,2833624000,29900,29900,29900,29900,0
|
|
20240911,182300,2833624000,29900,29900,29900,29900,0
|
|
20240911,182200,2833624000,29900,29900,29900,29900,0
|
|
20240911,182100,2833624000,29900,29900,29900,29900,0
|
|
20240911,182000,2833624000,29900,29900,29900,29900,0
|
|
20240911,181900,2833624000,29900,29900,29900,29900,0
|
|
20240911,181800,2833624000,29900,29900,29900,29900,0
|
|
20240911,181700,2833624000,29900,29900,29900,29900,4032
|
|
20240911,181600,2833624000,29900,29900,29900,29900,0
|
|
20240911,181500,2833624000,29900,29900,29900,29900,0
|
|
20240911,181400,2833624000,29900,29900,29900,29900,0
|
|
20240911,181300,2833624000,29900,29900,29900,29900,0
|
|
20240911,181200,2833624000,29900,29900,29900,29900,0
|
|
20240911,181100,2833624000,29900,29900,29900,29900,0
|
|
20240911,181000,2833624000,29900,29900,29900,29900,0
|
|
20240911,180900,2833624000,29900,29900,29900,29900,0
|
|
20240911,180800,2833624000,29900,29900,29900,29900,0
|
|
20240911,180700,2833624000,29900,29900,29900,29900,0
|
|
20240911,180600,2833624000,29900,29900,29900,29900,0
|
|
20240911,180500,2833624000,29900,29900,29900,29900,0
|
|
20240911,180400,2833624000,29900,29900,29900,29900,0
|
|
20240911,180300,2833624000,29900,29900,29900,29900,0
|
|
20240911,180200,2833624000,29900,29900,29900,29900,0
|
|
20240911,180100,2833624000,29900,29900,29900,29900,0
|
|
20240911,180000,2833624000,29900,29900,29900,29900,0
|
|
20240911,175900,2833624000,29900,29900,29900,29900,0
|
|
20240911,175800,2833624000,29900,29900,29900,29900,0
|
|
20240911,175700,2833624000,29900,29900,29900,29900,0
|
|
20240911,175600,2833624000,29900,29900,29900,29900,0
|
|
20240911,175500,2833624000,29900,29900,29900,29900,0
|
|
20240911,175400,2833624000,29900,29900,29900,29900,0
|
|
20240911,175300,2833624000,29900,29900,29900,29900,0
|
|
20240911,175200,2833624000,29900,29900,29900,29900,0
|
|
20240911,175100,2833624000,29900,29900,29900,29900,0
|
|
20240911,175000,2833624000,29900,29900,29900,29900,0
|
|
20240911,174900,2833624000,29900,29900,29900,29900,0
|
|
20240911,174800,2833624000,29900,29900,29900,29900,0
|
|
20240911,174700,2833624000,29900,29900,29900,29900,4032
|
|
20240911,174600,2833624000,29900,29900,29900,29900,0
|
|
20240911,174500,2833624000,29900,29900,29900,29900,0
|
|
20240911,174400,2833624000,29900,29900,29900,29900,0
|
|
20240911,174300,2833624000,29900,29900,29900,29900,0
|
|
20240911,174200,2833624000,29900,29900,29900,29900,0
|
|
20240911,174100,2833624000,29900,29900,29900,29900,0
|
|
20240911,174000,2833624000,29900,29900,29900,29900,0
|
|
20240911,173900,2833624000,29900,29900,29900,29900,0
|
|
20240911,173800,2833624000,29900,29900,29900,29900,0
|
|
20240911,173700,2833624000,29900,29900,29900,29900,0
|
|
20240911,173600,2833624000,29900,29900,29900,29900,0
|
|
20240911,173500,2833624000,29900,29900,29900,29900,0
|
|
20240911,173400,2833624000,29900,29900,29900,29900,0
|
|
20240911,173300,2833624000,29900,29900,29900,29900,0
|
|
20240911,173200,2833624000,29900,29900,29900,29900,0
|
|
20240911,173100,2833624000,29900,29900,29900,29900,0
|
|
20240911,173000,2833624000,29900,29900,29900,29900,0
|
|
20240911,172900,2833624000,29900,29900,29900,29900,0
|
|
20240911,172800,2833624000,29900,29900,29900,29900,0
|
|
20240911,172700,2833624000,29900,29900,29900,29900,0
|
|
20240911,172600,2833624000,29900,29900,29900,29900,0
|
|
20240911,172500,2833624000,29900,29900,29900,29900,0
|
|
20240911,172400,2833624000,29900,29900,29900,29900,0
|
|
20240911,172300,2833624000,29900,29900,29900,29900,0
|
|
20240911,172200,2833624000,29900,29900,29900,29900,0
|
|
20240911,172100,2833624000,29900,29900,29900,29900,0
|
|
20240911,172000,2833624000,29900,29900,29900,29900,0
|
|
20240911,171900,2833624000,29900,29900,29900,29900,0
|
|
20240911,171800,2833624000,29900,29900,29900,29900,0
|
|
20240911,171700,2833624000,29900,29900,29900,29900,4032
|
|
20240911,171600,2833624000,29900,29900,29900,29900,0
|
|
20240911,171500,2833624000,29900,29900,29900,29900,0
|
|
20240911,171400,2833624000,29900,29900,29900,29900,0
|
|
20240911,171300,2833624000,29900,29900,29900,29900,0
|
|
20240911,171200,2833624000,29900,29900,29900,29900,0
|
|
20240911,171100,2833624000,29900,29900,29900,29900,0
|
|
20240911,171000,2833624000,29900,29900,29900,29900,0
|
|
20240911,170900,2833624000,29900,29900,29900,29900,0
|
|
20240911,170800,2833624000,29900,29900,29900,29900,0
|
|
20240911,170700,2833624000,29900,29900,29900,29900,0
|
|
20240911,170600,2833624000,29900,29900,29900,29900,0
|
|
20240911,170500,2833624000,29900,29900,29900,29900,0
|
|
20240911,170400,2833624000,29900,29900,29900,29900,0
|
|
20240911,170300,2833624000,29900,29900,29900,29900,0
|
|
20240911,170200,2833624000,29900,29900,29900,29900,0
|
|
20240911,170100,2833624000,29900,29900,29900,29900,0
|
|
20240911,170000,2833624000,29900,29900,29900,29900,0
|
|
20240911,165900,2833624000,29900,29900,29900,29900,0
|
|
20240911,165800,2833624000,29900,29900,29900,29900,0
|
|
20240911,165700,2833624000,29900,29900,29900,29900,0
|
|
20240911,165600,2833624000,29900,29900,29900,29900,0
|
|
20240911,165500,2833624000,29900,29900,29900,29900,0
|
|
20240911,165400,2833624000,29900,29900,29900,29900,0
|
|
20240911,165300,2833624000,29900,29900,29900,29900,0
|
|
20240911,165200,2833624000,29900,29900,29900,29900,0
|
|
20240911,165100,2833624000,29900,29900,29900,29900,0
|
|
20240911,165000,2833624000,29900,29900,29900,29900,0
|
|
20240911,164900,2833624000,29900,29900,29900,29900,0
|
|
20240911,164800,2833624000,29900,29900,29900,29900,0
|
|
20240911,164700,2833624000,29900,29900,29900,29900,4032
|
|
20240911,164600,2833624000,29900,29900,29900,29900,0
|
|
20240911,164500,2833624000,29900,29900,29900,29900,0
|
|
20240911,164400,2833624000,29900,29900,29900,29900,0
|
|
20240911,164300,2833624000,29900,29900,29900,29900,0
|
|
20240911,164200,2833624000,29900,29900,29900,29900,0
|
|
20240911,164100,2833624000,29900,29900,29900,29900,0
|
|
20240911,164000,2833624000,29900,29900,29900,29900,0
|
|
20240911,163900,2833624000,29900,29900,29900,29900,0
|
|
20240911,163800,2833624000,29900,29900,29900,29900,0
|
|
20240911,163700,2833624000,29900,29900,29900,29900,0
|
|
20240911,163600,2833624000,29900,29900,29900,29900,0
|
|
20240911,163500,2833624000,29900,29900,29900,29900,0
|
|
20240911,163400,2833624000,29900,29900,29900,29900,0
|
|
20240911,163300,2833624000,29900,29900,29900,29900,0
|
|
20240911,163200,2833624000,29900,29900,29900,29900,0
|
|
20240911,163100,2833624000,29900,29900,29900,29900,0
|
|
20240911,163000,2833624000,29900,29900,29900,29900,0
|
|
20240911,162900,2833624000,29900,29900,29900,29900,0
|
|
20240911,162800,2833624000,29900,29900,29900,29900,0
|
|
20240911,162700,2833624000,29900,29900,29900,29900,0
|
|
20240911,162600,2833624000,29900,29900,29900,29900,0
|
|
20240911,162500,2833624000,29900,29900,29900,29900,0
|
|
20240911,162400,2833624000,29900,29900,29900,29900,0
|
|
20240911,162300,2833624000,29900,29900,29900,29900,0
|
|
20240911,162200,2833624000,29900,29900,29900,29900,0
|
|
20240911,162100,2833624000,29900,29900,29900,29900,0
|
|
20240911,162000,2833624000,29900,29900,29900,29900,0
|
|
20240911,161900,2833624000,29900,29900,29900,29900,0
|
|
20240911,161800,2833624000,29900,29900,29900,29900,0
|
|
20240911,161700,2833624000,29900,29900,29900,29900,4032
|
|
20240911,161600,2833624000,29900,29900,29900,29900,0
|
|
20240911,161500,2833624000,29900,29900,29900,29900,0
|
|
20240911,161400,2833624000,29900,29900,29900,29900,0
|
|
20240911,161300,2833624000,29900,29900,29900,29900,0
|
|
20240911,161200,2833624000,29900,29900,29900,29900,0
|
|
20240911,161100,2833624000,29900,29900,29900,29900,0
|
|
20240911,161000,2833624000,29900,29900,29900,29900,0
|
|
20240911,160900,2833624000,29900,29900,29900,29900,0
|
|
20240911,160800,2833624000,29900,29900,29900,29900,0
|
|
20240911,160700,2833624000,29900,29900,29900,29900,0
|
|
20240911,160600,2833624000,29900,29900,29900,29900,0
|
|
20240911,160500,2833624000,29900,29900,29900,29900,0
|
|
20240911,160400,2833624000,29900,29900,29900,29900,0
|
|
20240911,160300,2833624000,29900,29900,29900,29900,0
|
|
20240911,160200,2833624000,29900,29900,29900,29900,0
|
|
20240911,160100,2833624000,29900,29900,29900,29900,0
|
|
20240911,160000,2833624000,29900,29900,29900,29900,0
|
|
20240911,155900,2833624000,29900,29900,29900,29900,0
|
|
20240911,155800,2833624000,29900,29900,29900,29900,0
|
|
20240911,155700,2833624000,29900,29900,29900,29900,0
|
|
20240911,155600,2833624000,29900,29900,29900,29900,0
|
|
20240911,155500,2833624000,29900,29900,29900,29900,0
|
|
20240911,155400,2833624000,29900,29900,29900,29900,0
|
|
20240911,155300,2833624000,29900,29900,29900,29900,0
|
|
20240911,155200,2833624000,29900,29900,29900,29900,0
|
|
20240911,155100,2833624000,29900,29900,29900,29900,0
|
|
20240911,155000,2833624000,29900,29900,29900,29900,0
|
|
20240911,154900,2833624000,29900,29900,29900,29900,0
|
|
20240911,154800,2833624000,29900,29900,29900,29900,0
|
|
20240911,154700,2833624000,29900,29900,29900,29900,4032
|
|
20240911,154600,2833624000,29900,29900,29900,29900,0
|
|
20240911,154500,2833624000,29900,29900,29900,29900,0
|
|
20240911,154400,2833624000,29900,29900,29900,29900,0
|
|
20240911,154300,2833624000,29900,29900,29900,29900,0
|
|
20240911,154200,2833624000,29900,29900,29900,29900,0
|
|
20240911,154100,2833624000,29900,29900,29900,29900,0
|
|
20240911,154000,2833624000,29900,29900,29900,29900,0
|
|
20240911,153900,2833624000,29900,29900,29900,29900,0
|
|
20240911,153800,2833624000,29900,29900,29900,29900,0
|
|
20240911,153700,2833624000,29900,29900,29900,29900,0
|
|
20240911,153600,2833624000,29900,29900,29900,29900,0
|
|
20240911,153500,2833624000,29900,29900,29900,29900,0
|
|
20240911,153400,2833624000,29900,29900,29900,29900,0
|
|
20240911,153300,2833624000,29900,29900,29900,29900,0
|
|
20240911,153200,2833624000,29900,29900,29900,29900,0
|
|
20240911,153100,2833624000,29900,29900,29900,29900,0
|
|
20240911,153000,2833624000,29900,29900,29900,29900,4032
|
|
20240911,152900,2713067200,29850,29850,29850,29850,0
|
|
20240911,152800,2713067200,29850,29850,29850,29850,0
|
|
20240911,152700,2713067200,29850,29850,29850,29850,0
|
|
20240911,152600,2713067200,29850,29850,29850,29850,0
|
|
20240911,152500,2713067200,29850,29850,29850,29850,0
|
|
20240911,152400,2713067200,29850,29850,29850,29850,0
|
|
20240911,152300,2713067200,29850,29850,29850,29850,0
|
|
20240911,152200,2713067200,29850,29850,29850,29850,0
|
|
20240911,152100,2713067200,29850,29850,29850,29850,0
|
|
20240911,152000,2713067200,29850,29850,29850,29850,0
|
|
20240911,151900,2713067200,29850,29850,29900,29850,173
|
|
20240911,151800,2707901200,29900,29800,29900,29800,20
|
|
20240911,151700,2707303700,29900,29850,29900,29800,88
|
|
20240911,151600,2704678200,29800,29800,29900,29800,40
|
|
20240911,151500,2703486100,29850,29800,29900,29800,484
|
|
20240911,151400,2689050000,29800,29800,29850,29800,97
|
|
20240911,151300,2686159350,29800,29800,29900,29800,134
|
|
20240911,151200,2682162450,29800,29800,29850,29800,128
|
|
20240911,151100,2678343500,29800,29800,29850,29800,127
|
|
20240911,151000,2674556500,29800,29800,29850,29800,254
|
|
20240911,150900,2666976900,29800,29800,29850,29800,77
|
|
20240911,150800,2664682200,29800,29800,29850,29800,86
|
|
20240911,150700,2662119250,29850,29800,29850,29800,79
|
|
20240911,150600,2659764850,29800,29850,29850,29800,43
|
|
20240911,150500,2658483250,29800,29800,29850,29800,55
|
|
20240911,150400,2656843600,29800,29850,29850,29800,97
|
|
20240911,150300,2653950250,29850,29850,29850,29800,24
|
|
20240911,150200,2653234100,29800,29800,29800,29800,47
|
|
20240911,150100,2651833500,29850,29850,29850,29850,88
|
|
20240911,150000,2649206700,29850,29900,29900,29850,50
|
|
20240911,145900,2647714150,29850,29850,29850,29850,73
|
|
20240911,145800,2645535100,29850,29900,29900,29850,40
|
|
20240911,145700,2644339550,29900,29850,29900,29850,464
|
|
20240911,145600,2630474100,29900,29850,29900,29850,60
|
|
20240911,145500,2628683000,29850,29950,29950,29850,149
|
|
20240911,145400,2624226750,29950,29900,29950,29850,590
|
|
20240911,145300,2606570400,29900,30050,30050,29850,419
|
|
20240911,145200,2594010100,30050,29800,30050,29800,871
|
|
20240911,145100,2567934200,29850,29800,29850,29800,46
|
|
20240911,145000,2566563250,29800,29800,29800,29800,12
|
|
20240911,144900,2566205650,29800,29800,29800,29800,82
|
|
20240911,144800,2563762050,29800,29850,29850,29800,48
|
|
20240911,144700,2562329350,29850,29800,29850,29750,289
|
|
20240911,144600,2553716700,29800,29850,29850,29800,67
|
|
20240911,144500,2551718350,29800,29800,29800,29750,60
|
|
20240911,144400,2549932000,29800,29750,29800,29750,46
|
|
20240911,144300,2548561300,29750,29750,29800,29750,78
|
|
20240911,144200,2546238500,29800,29800,29800,29750,227
|
|
20240911,144100,2539474050,29800,29800,29800,29750,276
|
|
20240911,144000,2531259000,29800,29800,29800,29750,76
|
|
20240911,143900,2528995850,29800,29800,29800,29750,80
|
|
20240911,143800,2526613900,29800,29800,29800,29750,68
|
|
20240911,143700,2524589250,29750,29750,29750,29750,24
|
|
20240911,143600,2523875250,29800,29800,29800,29750,704
|
|
20240911,143500,2502928650,29800,29750,29800,29750,791
|
|
20240911,143400,2479357550,29800,29750,29800,29750,106
|
|
20240911,143300,2476201450,29750,29750,29800,29750,173
|
|
20240911,143200,2471052650,29750,29800,29800,29750,71
|
|
20240911,143100,2468938850,29800,29750,29800,29750,96
|
|
20240911,143000,2466082800,29800,29800,29800,29800,483
|
|
20240911,142900,2451689400,29800,29850,29850,29800,604
|
|
20240911,142800,2433690100,29800,29800,29850,29800,213
|
|
20240911,142700,2427342650,29800,29850,29850,29800,81
|
|
20240911,142600,2424927450,29850,29850,29850,29800,59
|
|
20240911,142500,2423167750,29850,29900,29900,29850,80
|
|
20240911,142400,2420779100,29900,29900,29900,29900,25
|
|
20240911,142300,2420031600,29850,29850,29900,29800,180
|
|
20240911,142200,2414659050,29850,29850,29850,29850,43
|
|
20240911,142100,2413375500,29850,29850,29850,29800,149
|
|
20240911,142000,2408930700,29850,29900,29900,29850,70
|
|
20240911,141900,2406841150,29850,29850,29850,29850,100
|
|
20240911,141800,2403856150,29850,29800,29850,29800,94
|
|
20240911,141700,2401052100,29850,29850,29850,29850,39
|
|
20240911,141600,2399887950,29850,29850,29850,29850,75
|
|
20240911,141500,2397649200,29850,29850,29900,29850,72
|
|
20240911,141400,2395498700,29850,29900,29900,29850,94
|
|
20240911,141300,2392692700,29850,29900,29900,29850,30
|
|
20240911,141200,2391797150,29850,29850,29850,29850,86
|
|
20240911,141100,2389230050,29850,29900,29900,29850,9
|
|
20240911,141000,2388961300,29850,29850,29900,29850,630
|
|
20240911,140900,2370154800,29850,29900,29900,29800,539
|
|
20240911,140800,2354067350,29900,29950,29950,29900,248
|
|
20240911,140700,2346651350,29900,29900,29900,29900,0
|
|
20240911,140600,2346651350,29900,29950,29950,29900,61
|
|
20240911,140500,2344826400,29950,29900,29950,29900,10
|
|
20240911,140400,2344527350,29900,29900,29900,29900,15
|
|
20240911,140300,2344078850,29900,29900,29900,29900,53
|
|
20240911,140200,2342494150,29900,29900,29950,29900,19
|
|
20240911,140100,2341925800,29900,29950,29950,29900,135
|
|
20240911,140000,2337888450,29900,29900,29900,29900,13
|
|
20240911,135900,2337499750,29900,29900,29950,29900,39
|
|
20240911,135800,2336333400,29900,29900,29900,29900,130
|
|
20240911,135700,2332446400,29900,29900,29900,29900,38
|
|
20240911,135600,2331310200,29900,29900,29900,29900,32
|
|
20240911,135500,2330353400,29900,29950,29950,29900,48
|
|
20240911,135400,2328918100,29900,29900,29900,29900,181
|
|
20240911,135300,2323506200,29950,29900,29950,29900,40
|
|
20240911,135200,2322310000,29900,29900,29900,29900,37
|
|
20240911,135100,2321203700,29900,29900,29900,29900,12
|
|
20240911,135000,2320844900,29900,29900,29900,29900,101
|
|
20240911,134900,2317825000,29900,29950,29950,29900,60
|
|
20240911,134800,2316030950,29900,29900,29950,29900,36
|
|
20240911,134700,2314954300,29950,29950,30000,29950,492
|
|
20240911,134600,2300218800,29950,29950,30000,29950,42
|
|
20240911,134500,2298960850,29950,29950,30000,29950,37
|
|
20240911,134400,2297851900,29950,29950,29950,29950,104
|
|
20240911,134300,2294737100,29950,30000,30000,29950,103
|
|
20240911,134200,2291647500,29950,30000,30000,29950,246
|
|
20240911,134100,2284267900,30000,30000,30050,30000,383
|
|
20240911,134000,2272777850,30100,30000,30100,30000,600
|
|
20240911,133900,2254724750,30050,30000,30050,30000,8
|
|
20240911,133800,2254484700,30000,30050,30100,30000,434
|
|
20240911,133700,2241442600,30000,30050,30050,30000,100
|
|
20240911,133600,2238439150,30000,30000,30050,30000,426
|
|
20240911,133500,2225639300,30000,30000,30050,30000,54
|
|
20240911,133400,2224018000,30000,30000,30050,30000,19
|
|
20240911,133300,2223447750,30000,30050,30050,30000,90
|
|
20240911,133200,2220744900,30050,30050,30050,30050,47
|
|
20240911,133100,2219332550,30000,30000,30000,30000,18
|
|
20240911,133000,2218792550,30000,30000,30000,30000,28
|
|
20240911,132900,2217952550,30000,30000,30050,30000,88
|
|
20240911,132800,2215311550,30000,30000,30000,30000,0
|
|
20240911,132700,2215311550,30000,30000,30000,30000,34
|
|
20240911,132600,2214291550,30000,30000,30000,30000,919
|
|
20240911,132500,2186721550,30000,30000,30000,30000,0
|
|
20240911,132400,2186721550,30000,30000,30050,30000,79
|
|
20240911,132300,2184348750,30050,30050,30050,30050,10
|
|
20240911,132200,2184048250,30000,30050,30050,30000,172
|
|
20240911,132100,2178887500,30050,30050,30050,30050,24
|
|
20240911,132000,2178166300,30050,30000,30050,30000,31
|
|
20240911,131900,2177235800,30000,30000,30000,30000,44
|
|
20240911,131800,2175915800,30000,30050,30050,30000,54
|
|
20240911,131700,2174294800,30050,30000,30050,30000,64
|
|
20240911,131600,2172374300,30000,30050,30050,30000,104
|
|
20240911,131500,2169252650,30050,30050,30050,30050,41
|
|
20240911,131400,2168020600,30050,30000,30050,30000,33
|
|
20240911,131300,2167030100,30000,30050,30050,30000,23
|
|
20240911,131200,2166339650,30050,30000,30050,30000,118
|
|
20240911,131100,2162799550,30000,30000,30050,30000,68
|
|
20240911,131000,2160758350,30000,30050,30050,30000,78
|
|
20240911,130900,2158417350,30000,30050,30050,30000,132
|
|
20240911,130800,2154456850,30050,30050,30050,30050,52
|
|
20240911,130700,2152894250,30050,30050,30050,29950,246
|
|
20240911,130600,2145521950,30050,30000,30050,30000,236
|
|
20240911,130500,2138439950,30000,30050,30050,30000,131
|
|
20240911,130400,2134507900,30000,30000,30000,30000,40
|
|
20240911,130300,2133307900,30000,30000,30000,30000,25
|
|
20240911,130200,2132557900,30000,30000,30000,30000,317
|
|
20240911,130100,2123047900,29950,29950,29950,29950,19
|
|
20240911,130000,2122478850,30000,30050,30050,30000,450
|
|
20240911,125900,2108978050,30050,30050,30050,30050,49
|
|
20240911,125800,2107505600,30000,30050,30050,30000,37
|
|
20240911,125700,2106394800,30050,30000,30050,30000,19
|
|
20240911,125600,2105824700,30000,30050,30050,30000,21
|
|
20240911,125500,2105194600,30000,30000,30000,30000,1244
|
|
20240911,125400,2067874600,30000,30000,30000,29950,480
|
|
20240911,125300,2053476350,30000,30000,30000,30000,14
|
|
20240911,125200,2053056350,30000,30000,30000,29950,67
|
|
20240911,125100,2051047350,30000,30000,30000,30000,14
|
|
20240911,125000,2050627350,29950,30000,30000,29950,40
|
|
20240911,124900,2049429250,30000,30000,30000,30000,14
|
|
20240911,124800,2049009250,29950,29950,30000,29950,46
|
|
20240911,124700,2047630950,29950,29950,30000,29950,77
|
|
20240911,124600,2045323650,30000,30000,30000,30000,26
|
|
20240911,124500,2044543650,29950,29950,30000,29950,73
|
|
20240911,124400,2042355500,29950,30000,30000,29950,9
|
|
20240911,124300,2042085850,29950,30000,30000,29950,38
|
|
20240911,124200,2040946800,30000,30000,30000,30000,23
|
|
20240911,124100,2040256800,29950,29950,29950,29950,24
|
|
20240911,124000,2039538000,29950,29950,29950,29950,16
|
|
20240911,123900,2039058800,29950,29950,29950,29950,20
|
|
20240911,123800,2038459800,29950,29950,29950,29950,5
|
|
20240911,123700,2038310050,29950,29950,29950,29950,54
|
|
20240911,123600,2036692750,30000,30000,30000,30000,25
|
|
20240911,123500,2035942750,29950,29950,29950,29950,19
|
|
20240911,123400,2035373700,29950,29950,29950,29950,599
|
|
20240911,123300,2017433650,29950,30000,30000,29950,1682
|
|
20240911,123200,1967055750,29950,30000,30000,29950,80
|
|
20240911,123100,1964658600,30000,30000,30000,30000,10
|
|
20240911,123000,1964358600,29950,30000,30000,29950,27
|
|
20240911,122900,1963549550,30000,29950,30000,29950,52
|
|
20240911,122800,1961990950,29950,29950,29950,29950,21
|
|
20240911,122700,1961362000,29950,29950,29950,29950,0
|
|
20240911,122600,1961362000,29950,30000,30000,29950,45
|
|
20240911,122500,1960013650,30000,30000,30000,30000,30
|
|
20240911,122400,1959113650,30000,30050,30050,30000,53
|
|
20240911,122300,1957522550,30050,30050,30050,30050,27
|
|
20240911,122200,1956711200,30050,29950,30050,29950,442
|
|
20240911,122100,1943452500,30000,30000,30000,30000,49
|
|
20240911,122000,1941982500,30000,30000,30000,29950,119
|
|
20240911,121900,1938416600,30000,30000,30000,29950,55
|
|
20240911,121800,1936768200,29950,29950,29950,29950,14
|
|
20240911,121700,1936348900,29950,30000,30000,29950,35
|
|
20240911,121600,1935299800,30000,30000,30000,30000,18
|
|
20240911,121500,1934759800,29950,29950,29950,29950,36
|
|
20240911,121400,1933681600,29950,29950,29950,29950,474
|
|
20240911,121300,1919485300,29900,29950,29950,29900,40
|
|
20240911,121200,1918288200,29950,29900,29950,29900,312
|
|
20240911,121100,1908952100,29900,29900,29950,29900,169
|
|
20240911,121000,1903898900,29950,29950,29950,29950,45
|
|
20240911,120900,1902551150,29950,30000,30050,29950,2119
|
|
20240911,120800,1839012550,30050,30000,30050,30000,619
|
|
20240911,120700,1820441600,30050,30000,30050,30000,15
|
|
20240911,120600,1819991550,30000,30050,30050,30000,62
|
|
20240911,120500,1818129650,30050,30050,30050,30050,25
|
|
20240911,120400,1817378400,30000,30050,30050,30000,43
|
|
20240911,120300,1816087250,30050,30000,30050,30000,88
|
|
20240911,120200,1813447150,30050,30000,30050,30000,14
|
|
20240911,120100,1813027100,30000,29950,30000,29950,358
|
|
20240911,120000,1802287800,30000,30000,30000,29950,80
|
|
20240911,115900,1799889000,30000,30000,30000,30000,5
|
|
20240911,115800,1799739000,29950,30000,30000,29950,81
|
|
20240911,115700,1797312550,30000,30000,30000,29950,269
|
|
20240911,115600,1789254400,30000,30000,30000,29950,60
|
|
20240911,115500,1787455300,30000,29950,30000,29950,29
|
|
20240911,115400,1786585350,29950,29950,29950,29950,32
|
|
20240911,115300,1785626950,30000,30000,30000,29950,78
|
|
20240911,115200,1783287950,30000,30000,30000,30000,19
|
|
20240911,115100,1782717950,30000,30000,30000,29950,152
|
|
20240911,115000,1778159200,29950,29950,30000,29950,94
|
|
20240911,114900,1775342900,29950,30000,30000,29950,90
|
|
20240911,114800,1772644050,30000,30000,30000,30000,24
|
|
20240911,114700,1771924050,29950,30000,30000,29950,53
|
|
20240911,114600,1770335650,30000,30000,30000,30000,36
|
|
20240911,114500,1769255650,30000,30000,30000,29950,616
|
|
20240911,114400,1750776750,29950,29950,29950,29950,14
|
|
20240911,114300,1750357450,29950,29950,29950,29950,24
|
|
20240911,114200,1749638650,30000,29950,30000,29950,194
|
|
20240911,114100,1743827450,29950,29950,29950,29950,61
|
|
20240911,114000,1742000500,29900,30000,30000,29900,217
|
|
20240911,113900,1735501600,30000,29950,30000,29950,71
|
|
20240911,113800,1733372300,29950,30000,30000,29950,54
|
|
20240911,113700,1731753850,29950,29950,29950,29950,322
|
|
20240911,113600,1722109950,29950,29950,29950,29900,130
|
|
20240911,113500,1718220050,29950,29950,29950,29950,41
|
|
20240911,113400,1716992100,29950,29950,29950,29900,27
|
|
20240911,113300,1716184350,29950,29950,29950,29950,24
|
|
20240911,113200,1715465550,29950,29950,29950,29900,117
|
|
20240911,113100,1711965150,29950,29950,29950,29900,2115
|
|
20240911,113000,1648663950,29950,29900,29950,29900,56
|
|
20240911,112900,1646987700,29900,29950,29950,29900,35
|
|
20240911,112800,1645940300,29900,29950,29950,29900,41
|
|
20240911,112700,1644713550,29950,29950,29950,29900,57
|
|
20240911,112600,1643008350,29900,29950,29950,29900,19
|
|
20240911,112500,1642440150,29900,29950,29950,29900,58
|
|
20240911,112400,1640704850,29950,29950,30000,29950,121
|
|
20240911,112300,1637079900,29900,30000,30000,29900,41
|
|
20240911,112200,1635853700,29950,29950,29950,29900,437
|
|
20240911,112100,1622766400,29950,29900,29950,29900,530
|
|
20240911,112000,1606918150,29900,29850,29900,29850,82
|
|
20240911,111900,1604467650,29850,29900,29900,29850,66
|
|
20240911,111800,1602496050,29900,29900,29900,29900,18
|
|
20240911,111700,1601957850,29850,29850,29900,29850,56
|
|
20240911,111600,1600285300,29900,29900,29900,29900,17
|
|
20240911,111500,1599777000,29850,29900,29900,29850,106
|
|
20240911,111400,1596611700,29850,29900,29900,29850,51
|
|
20240911,111300,1595087850,29900,29900,29900,29850,54
|
|
20240911,111200,1593474250,29900,29900,29900,29850,106
|
|
20240911,111100,1590306000,29900,29850,29900,29850,17
|
|
20240911,111000,1589798400,29850,29900,29900,29850,54
|
|
20240911,110900,1588184900,29900,29900,29900,29900,0
|
|
20240911,110800,1588184900,29900,29850,29900,29800,214
|
|
20240911,110700,1581797800,29850,29850,29850,29850,166
|
|
20240911,110600,1576842700,29800,29800,29850,29800,113
|
|
20240911,110500,1573474450,29850,29850,29850,29850,42
|
|
20240911,110400,1572220750,29850,29850,29850,29850,32
|
|
20240911,110300,1571265550,29900,29900,29900,29900,20
|
|
20240911,110200,1570667550,29900,29900,29900,29850,94
|
|
20240911,110100,1567858950,29900,29850,29950,29850,576
|
|
20240911,110000,1550662500,29850,29800,29850,29800,33
|
|
20240911,105900,1549678150,29850,29850,29850,29800,46
|
|
20240911,105800,1548307000,29850,29800,29850,29800,27
|
|
20240911,105700,1547502250,29850,29850,29850,29800,39
|
|
20240911,105600,1546339800,29850,29850,29850,29850,2
|
|
20240911,105500,1546280100,29850,29850,29850,29850,5
|
|
20240911,105400,1546130850,29850,29850,29850,29850,5
|
|
20240911,105300,1545981600,29850,29850,29850,29850,106
|
|
20240911,105200,1542817500,29800,29850,29850,29800,370
|
|
20240911,105100,1531790450,29850,29850,29850,29850,8
|
|
20240911,105000,1531551650,29850,29850,29850,29850,33
|
|
20240911,104900,1530566600,29850,29850,29850,29850,28
|
|
20240911,104800,1529730800,29850,29850,29850,29850,42
|
|
20240911,104700,1528477100,29850,29850,29850,29850,25
|
|
20240911,104600,1527730850,29850,29850,29850,29850,41
|
|
20240911,104500,1526507000,29800,29850,29850,29800,283
|
|
20240911,104400,1518066900,29850,29850,29850,29850,0
|
|
20240911,104300,1518066900,29850,29700,29850,29700,661
|
|
20240911,104200,1498392300,29750,29700,29750,29700,176
|
|
20240911,104100,1493162950,29750,29750,29750,29750,390
|
|
20240911,104000,1481560450,29750,29750,29800,29750,862
|
|
20240911,103900,1455915800,29800,29750,29800,29750,5304
|
|
20240911,103800,1298121600,29800,29800,29850,29800,441
|
|
20240911,103700,1284978700,29800,29800,29800,29800,134
|
|
20240911,103600,1280985500,29800,29750,29800,29750,1826
|
|
20240911,103500,1226653150,29750,29800,29800,29700,2049
|
|
20240911,103400,1165692300,29800,29800,29800,29800,210
|
|
20240911,103300,1159434300,29800,29850,29850,29800,858
|
|
20240911,103200,1133860100,29850,29800,29850,29800,804
|
|
20240911,103100,1109895700,29800,29800,29800,29800,121
|
|
20240911,103000,1106289900,29800,29800,29800,29800,206
|
|
20240911,102900,1100151100,29800,29800,29800,29750,1141
|
|
20240911,102800,1066149550,29800,29850,29850,29800,81
|
|
20240911,102700,1063735700,29850,29850,29850,29800,3242
|
|
20240911,102600,966963450,29900,29900,29900,29850,1038
|
|
20240911,102500,935932900,29900,29900,29900,29900,0
|
|
20240911,102400,935932900,29900,29950,29950,29900,117
|
|
20240911,102300,932432100,29900,29950,29950,29900,37
|
|
20240911,102200,931324350,29950,29950,29950,29950,385
|
|
20240911,102100,919793600,29950,30000,30000,29950,26
|
|
20240911,102000,919014050,30000,30000,30000,30000,47
|
|
20240911,101900,917604050,29950,29950,29950,29950,55
|
|
20240911,101800,915956800,29950,30000,30000,29950,154
|
|
20240911,101700,911344000,29950,29950,29950,29950,0
|
|
20240911,101600,911344000,29950,30000,30000,29950,37
|
|
20240911,101500,910234500,30000,29950,30000,29950,98
|
|
20240911,101400,907296650,29950,29950,29950,29950,1
|
|
20240911,101300,907266700,29950,29950,29950,29950,368
|
|
20240911,101200,896245100,29950,29900,29950,29900,24
|
|
20240911,101100,895526550,29950,29950,30000,29950,43
|
|
20240911,101000,894238650,29950,29950,29950,29950,3
|
|
20240911,100900,894148800,29950,29900,29950,29900,250
|
|
20240911,100800,886667300,29900,29900,29900,29900,327
|
|
20240911,100700,876890000,29900,29900,29900,29850,55
|
|
20240911,100600,875247250,29900,29850,29900,29850,51
|
|
20240911,100500,873722700,29850,29850,29900,29850,127
|
|
20240911,100400,869927900,29850,29850,29850,29850,0
|
|
20240911,100300,869927900,29850,29900,29900,29850,129
|
|
20240911,100200,866075350,29900,29900,29900,29900,15
|
|
20240911,100100,865626850,29900,29900,29900,29900,18
|
|
20240911,100000,865088650,29900,29900,29900,29900,218
|
|
20240911,095900,858570450,29950,30000,30000,29950,1800
|
|
20240911,095800,804659900,30000,30000,30000,30000,50
|
|
20240911,095700,803159900,29950,29900,29950,29900,308
|
|
20240911,095600,793937500,29900,29900,29950,29900,71
|
|
20240911,095500,791814100,29900,29900,29900,29900,64
|
|
20240911,095400,789900500,29950,29950,29950,29950,0
|
|
20240911,095300,789900500,29950,30000,30000,29950,32
|
|
20240911,095200,788941950,29950,30000,30000,29950,2
|
|
20240911,095100,788882000,30000,29950,30000,29950,317
|
|
20240911,095000,779382850,30000,29950,30000,29950,18
|
|
20240911,094900,778842900,29950,29900,29950,29900,150
|
|
20240911,094800,774354550,29900,29850,29900,29850,24
|
|
20240911,094700,773637150,29950,29900,30000,29900,30
|
|
20240911,094600,772738750,29900,30000,30000,29900,8819
|
|
20240911,094500,508302250,30050,30100,30100,30050,85
|
|
20240911,094400,505746650,30050,30050,30050,30050,148
|
|
20240911,094300,501299250,30050,30050,30050,30050,0
|
|
20240911,094200,501299250,30050,30050,30050,30050,173
|
|
20240911,094100,496100600,30050,30050,30050,30050,151
|
|
20240911,094000,491563050,30050,30050,30050,30050,3
|
|
20240911,093900,491472900,30050,30050,30050,30050,16
|
|
20240911,093800,490992100,30100,30100,30100,30100,25
|
|
20240911,093700,490239600,30100,30050,30100,30050,448
|
|
20240911,093600,476776350,30050,30050,30050,30000,136
|
|
20240911,093500,472694600,30000,30050,30050,30000,2399
|
|
20240911,093400,400722000,30050,30050,30050,30050,81
|
|
20240911,093300,398287950,30050,30050,30050,30050,42
|
|
20240911,093200,397025850,30050,30050,30050,30000,23
|
|
20240911,093100,396335550,30050,30050,30050,30000,60
|
|
20240911,093000,394533500,30050,30050,30050,30000,131
|
|
20240911,092900,390602100,30050,30050,30050,30050,65
|
|
20240911,092800,388648850,30050,30050,30100,30050,610
|
|
20240911,092700,370318300,30050,30050,30050,30050,29
|
|
20240911,092600,369446850,30050,30100,30100,30050,35
|
|
20240911,092500,368394100,30100,30100,30100,30100,47
|
|
20240911,092400,366979400,30100,30150,30200,30100,55
|
|
20240911,092300,365322400,30150,30150,30150,30150,26
|
|
20240911,092200,364538500,30150,30150,30150,30150,9
|
|
20240911,092100,364267150,30150,30100,30150,30100,163
|
|
20240911,092000,359357000,30050,30050,30050,30050,115
|
|
20240911,091900,355901250,30050,30050,30050,30000,272
|
|
20240911,091800,347727750,30050,30000,30050,30000,286
|
|
20240911,091700,339135250,30000,30050,30050,29950,4306
|
|
20240911,091600,209960350,30000,30000,30050,30000,1096
|
|
20240911,091500,177078900,30050,30000,30050,30000,78
|
|
20240911,091400,174736900,30050,30000,30050,30000,203
|
|
20240911,091300,168636950,30000,30000,30050,30000,156
|
|
20240911,091200,163954850,30000,30050,30100,30000,1065
|
|
20240911,091100,132002650,30050,30000,30150,30000,48
|
|
20240911,091000,130558850,30050,30050,30050,30000,147
|
|
20240911,090900,126147600,30000,30000,30050,30000,153
|
|
20240911,090800,121556650,30000,29950,30000,29950,55
|
|
20240911,090700,119907650,29950,30050,30050,29950,2302
|
|
20240911,090600,50860450,30000,29950,30000,29950,36
|
|
20240911,090500,49781850,29900,29950,29950,29900,116
|
|
20240911,090400,46309850,29950,30050,30050,29950,765
|
|
20240911,090300,23361100,30050,30100,30100,30050,71
|
|
20240911,090200,21227100,30100,30100,30100,30100,1
|
|
20240911,090100,21197000,30100,30150,30150,30100,71
|
|
20240911,090000,19058850,30350,30350,30350,30300,626
|