751 lines
40 KiB
CSV
751 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,212800,5915490900,29800,29800,29800,29800,4709
|
|
20240923,212700,5915490900,29800,29800,29800,29800,0
|
|
20240923,212600,5915490900,29800,29800,29800,29800,0
|
|
20240923,212500,5915490900,29800,29800,29800,29800,0
|
|
20240923,212400,5915490900,29800,29800,29800,29800,0
|
|
20240923,212300,5915490900,29800,29800,29800,29800,0
|
|
20240923,212200,5915490900,29800,29800,29800,29800,0
|
|
20240923,212100,5915490900,29800,29800,29800,29800,0
|
|
20240923,212000,5915490900,29800,29800,29800,29800,0
|
|
20240923,211900,5915490900,29800,29800,29800,29800,0
|
|
20240923,211800,5915490900,29800,29800,29800,29800,0
|
|
20240923,211700,5915490900,29800,29800,29800,29800,0
|
|
20240923,211600,5915490900,29800,29800,29800,29800,0
|
|
20240923,211500,5915490900,29800,29800,29800,29800,0
|
|
20240923,211400,5915490900,29800,29800,29800,29800,0
|
|
20240923,211300,5915490900,29800,29800,29800,29800,0
|
|
20240923,211200,5915490900,29800,29800,29800,29800,0
|
|
20240923,211100,5915490900,29800,29800,29800,29800,0
|
|
20240923,211000,5915490900,29800,29800,29800,29800,0
|
|
20240923,210900,5915490900,29800,29800,29800,29800,0
|
|
20240923,210800,5915490900,29800,29800,29800,29800,0
|
|
20240923,210700,5915490900,29800,29800,29800,29800,0
|
|
20240923,210600,5915490900,29800,29800,29800,29800,0
|
|
20240923,210500,5915490900,29800,29800,29800,29800,0
|
|
20240923,210400,5915490900,29800,29800,29800,29800,0
|
|
20240923,210300,5915490900,29800,29800,29800,29800,0
|
|
20240923,210200,5915490900,29800,29800,29800,29800,0
|
|
20240923,210100,5915490900,29800,29800,29800,29800,0
|
|
20240923,210000,5915490900,29800,29800,29800,29800,0
|
|
20240923,205900,5915490900,29800,29800,29800,29800,0
|
|
20240923,205800,5915490900,29800,29800,29800,29800,4709
|
|
20240923,205700,5915490900,29800,29800,29800,29800,0
|
|
20240923,205600,5915490900,29800,29800,29800,29800,0
|
|
20240923,205500,5915490900,29800,29800,29800,29800,0
|
|
20240923,205400,5915490900,29800,29800,29800,29800,0
|
|
20240923,205300,5915490900,29800,29800,29800,29800,0
|
|
20240923,205200,5915490900,29800,29800,29800,29800,0
|
|
20240923,205100,5915490900,29800,29800,29800,29800,0
|
|
20240923,205000,5915490900,29800,29800,29800,29800,0
|
|
20240923,204900,5915490900,29800,29800,29800,29800,0
|
|
20240923,204800,5915490900,29800,29800,29800,29800,0
|
|
20240923,204700,5915490900,29800,29800,29800,29800,0
|
|
20240923,204600,5915490900,29800,29800,29800,29800,0
|
|
20240923,204500,5915490900,29800,29800,29800,29800,0
|
|
20240923,204400,5915490900,29800,29800,29800,29800,0
|
|
20240923,204300,5915490900,29800,29800,29800,29800,0
|
|
20240923,204200,5915490900,29800,29800,29800,29800,0
|
|
20240923,204100,5915490900,29800,29800,29800,29800,0
|
|
20240923,204000,5915490900,29800,29800,29800,29800,0
|
|
20240923,203900,5915490900,29800,29800,29800,29800,0
|
|
20240923,203800,5915490900,29800,29800,29800,29800,0
|
|
20240923,203700,5915490900,29800,29800,29800,29800,0
|
|
20240923,203600,5915490900,29800,29800,29800,29800,0
|
|
20240923,203500,5915490900,29800,29800,29800,29800,0
|
|
20240923,203400,5915490900,29800,29800,29800,29800,0
|
|
20240923,203300,5915490900,29800,29800,29800,29800,0
|
|
20240923,203200,5915490900,29800,29800,29800,29800,0
|
|
20240923,203100,5915490900,29800,29800,29800,29800,0
|
|
20240923,203000,5915490900,29800,29800,29800,29800,0
|
|
20240923,202900,5915490900,29800,29800,29800,29800,0
|
|
20240923,202800,5915490900,29800,29800,29800,29800,4709
|
|
20240923,202700,5915490900,29800,29800,29800,29800,0
|
|
20240923,202600,5915490900,29800,29800,29800,29800,0
|
|
20240923,202500,5915490900,29800,29800,29800,29800,0
|
|
20240923,202400,5915490900,29800,29800,29800,29800,0
|
|
20240923,202300,5915490900,29800,29800,29800,29800,0
|
|
20240923,202200,5915490900,29800,29800,29800,29800,0
|
|
20240923,202100,5915490900,29800,29800,29800,29800,0
|
|
20240923,202000,5915490900,29800,29800,29800,29800,0
|
|
20240923,201900,5915490900,29800,29800,29800,29800,0
|
|
20240923,201800,5915490900,29800,29800,29800,29800,0
|
|
20240923,201700,5915490900,29800,29800,29800,29800,0
|
|
20240923,201600,5915490900,29800,29800,29800,29800,0
|
|
20240923,201500,5915490900,29800,29800,29800,29800,0
|
|
20240923,201400,5915490900,29800,29800,29800,29800,0
|
|
20240923,201300,5915490900,29800,29800,29800,29800,0
|
|
20240923,201200,5915490900,29800,29800,29800,29800,0
|
|
20240923,201100,5915490900,29800,29800,29800,29800,0
|
|
20240923,201000,5915490900,29800,29800,29800,29800,0
|
|
20240923,200900,5915490900,29800,29800,29800,29800,0
|
|
20240923,200800,5915490900,29800,29800,29800,29800,0
|
|
20240923,200700,5915490900,29800,29800,29800,29800,0
|
|
20240923,200600,5915490900,29800,29800,29800,29800,0
|
|
20240923,200500,5915490900,29800,29800,29800,29800,0
|
|
20240923,200400,5915490900,29800,29800,29800,29800,0
|
|
20240923,200300,5915490900,29800,29800,29800,29800,0
|
|
20240923,200200,5915490900,29800,29800,29800,29800,0
|
|
20240923,200100,5915490900,29800,29800,29800,29800,0
|
|
20240923,200000,5915490900,29800,29800,29800,29800,0
|
|
20240923,195900,5915490900,29800,29800,29800,29800,0
|
|
20240923,195800,5915490900,29800,29800,29800,29800,4709
|
|
20240923,195700,5915490900,29800,29800,29800,29800,0
|
|
20240923,195600,5915490900,29800,29800,29800,29800,0
|
|
20240923,195500,5915490900,29800,29800,29800,29800,0
|
|
20240923,195400,5915490900,29800,29800,29800,29800,0
|
|
20240923,195300,5915490900,29800,29800,29800,29800,0
|
|
20240923,195200,5915490900,29800,29800,29800,29800,0
|
|
20240923,195100,5915490900,29800,29800,29800,29800,0
|
|
20240923,195000,5915490900,29800,29800,29800,29800,0
|
|
20240923,194900,5915490900,29800,29800,29800,29800,0
|
|
20240923,194800,5915490900,29800,29800,29800,29800,0
|
|
20240923,194700,5915490900,29800,29800,29800,29800,0
|
|
20240923,194600,5915490900,29800,29800,29800,29800,0
|
|
20240923,194500,5915490900,29800,29800,29800,29800,0
|
|
20240923,194400,5915490900,29800,29800,29800,29800,0
|
|
20240923,194300,5915490900,29800,29800,29800,29800,0
|
|
20240923,194200,5915490900,29800,29800,29800,29800,0
|
|
20240923,194100,5915490900,29800,29800,29800,29800,0
|
|
20240923,194000,5915490900,29800,29800,29800,29800,0
|
|
20240923,193900,5915490900,29800,29800,29800,29800,0
|
|
20240923,193800,5915490900,29800,29800,29800,29800,0
|
|
20240923,193700,5915490900,29800,29800,29800,29800,0
|
|
20240923,193600,5915490900,29800,29800,29800,29800,0
|
|
20240923,193500,5915490900,29800,29800,29800,29800,0
|
|
20240923,193400,5915490900,29800,29800,29800,29800,0
|
|
20240923,193300,5915490900,29800,29800,29800,29800,0
|
|
20240923,193200,5915490900,29800,29800,29800,29800,0
|
|
20240923,193100,5915490900,29800,29800,29800,29800,0
|
|
20240923,193000,5915490900,29800,29800,29800,29800,0
|
|
20240923,192900,5915490900,29800,29800,29800,29800,0
|
|
20240923,192800,5915490900,29800,29800,29800,29800,4709
|
|
20240923,192700,5915490900,29800,29800,29800,29800,0
|
|
20240923,192600,5915490900,29800,29800,29800,29800,0
|
|
20240923,192500,5915490900,29800,29800,29800,29800,0
|
|
20240923,192400,5915490900,29800,29800,29800,29800,0
|
|
20240923,192300,5915490900,29800,29800,29800,29800,0
|
|
20240923,192200,5915490900,29800,29800,29800,29800,0
|
|
20240923,192100,5915490900,29800,29800,29800,29800,0
|
|
20240923,192000,5915490900,29800,29800,29800,29800,0
|
|
20240923,191900,5915490900,29800,29800,29800,29800,0
|
|
20240923,191800,5915490900,29800,29800,29800,29800,0
|
|
20240923,191700,5915490900,29800,29800,29800,29800,0
|
|
20240923,191600,5915490900,29800,29800,29800,29800,0
|
|
20240923,191500,5915490900,29800,29800,29800,29800,0
|
|
20240923,191400,5915490900,29800,29800,29800,29800,0
|
|
20240923,191300,5915490900,29800,29800,29800,29800,0
|
|
20240923,191200,5915490900,29800,29800,29800,29800,0
|
|
20240923,191100,5915490900,29800,29800,29800,29800,0
|
|
20240923,191000,5915490900,29800,29800,29800,29800,0
|
|
20240923,190900,5915490900,29800,29800,29800,29800,0
|
|
20240923,190800,5915490900,29800,29800,29800,29800,0
|
|
20240923,190700,5915490900,29800,29800,29800,29800,0
|
|
20240923,190600,5915490900,29800,29800,29800,29800,0
|
|
20240923,190500,5915490900,29800,29800,29800,29800,0
|
|
20240923,190400,5915490900,29800,29800,29800,29800,0
|
|
20240923,190300,5915490900,29800,29800,29800,29800,0
|
|
20240923,190200,5915490900,29800,29800,29800,29800,0
|
|
20240923,190100,5915490900,29800,29800,29800,29800,0
|
|
20240923,190000,5915490900,29800,29800,29800,29800,0
|
|
20240923,185900,5915490900,29800,29800,29800,29800,0
|
|
20240923,185800,5915490900,29800,29800,29800,29800,4709
|
|
20240923,185700,5915490900,29800,29800,29800,29800,0
|
|
20240923,185600,5915490900,29800,29800,29800,29800,0
|
|
20240923,185500,5915490900,29800,29800,29800,29800,0
|
|
20240923,185400,5915490900,29800,29800,29800,29800,0
|
|
20240923,185300,5915490900,29800,29800,29800,29800,0
|
|
20240923,185200,5915490900,29800,29800,29800,29800,0
|
|
20240923,185100,5915490900,29800,29800,29800,29800,0
|
|
20240923,185000,5915490900,29800,29800,29800,29800,0
|
|
20240923,184900,5915490900,29800,29800,29800,29800,0
|
|
20240923,184800,5915490900,29800,29800,29800,29800,0
|
|
20240923,184700,5915490900,29800,29800,29800,29800,0
|
|
20240923,184600,5915490900,29800,29800,29800,29800,0
|
|
20240923,184500,5915490900,29800,29800,29800,29800,0
|
|
20240923,184400,5915490900,29800,29800,29800,29800,0
|
|
20240923,184300,5915490900,29800,29800,29800,29800,0
|
|
20240923,184200,5915490900,29800,29800,29800,29800,0
|
|
20240923,184100,5915490900,29800,29800,29800,29800,0
|
|
20240923,184000,5915490900,29800,29800,29800,29800,0
|
|
20240923,183900,5915490900,29800,29800,29800,29800,0
|
|
20240923,183800,5915490900,29800,29800,29800,29800,0
|
|
20240923,183700,5915490900,29800,29800,29800,29800,0
|
|
20240923,183600,5915490900,29800,29800,29800,29800,0
|
|
20240923,183500,5915490900,29800,29800,29800,29800,0
|
|
20240923,183400,5915490900,29800,29800,29800,29800,0
|
|
20240923,183300,5915490900,29800,29800,29800,29800,0
|
|
20240923,183200,5915490900,29800,29800,29800,29800,0
|
|
20240923,183100,5915490900,29800,29800,29800,29800,0
|
|
20240923,183000,5915490900,29800,29800,29800,29800,0
|
|
20240923,182900,5915490900,29800,29800,29800,29800,0
|
|
20240923,182800,5915490900,29800,29800,29800,29800,4709
|
|
20240923,182700,5915490900,29800,29800,29800,29800,0
|
|
20240923,182600,5915490900,29800,29800,29800,29800,0
|
|
20240923,182500,5915490900,29800,29800,29800,29800,0
|
|
20240923,182400,5915490900,29800,29800,29800,29800,0
|
|
20240923,182300,5915490900,29800,29800,29800,29800,0
|
|
20240923,182200,5915490900,29800,29800,29800,29800,0
|
|
20240923,182100,5915490900,29800,29800,29800,29800,0
|
|
20240923,182000,5915490900,29800,29800,29800,29800,0
|
|
20240923,181900,5915490900,29800,29800,29800,29800,0
|
|
20240923,181800,5915490900,29800,29800,29800,29800,0
|
|
20240923,181700,5915490900,29800,29800,29800,29800,0
|
|
20240923,181600,5915490900,29800,29800,29800,29800,0
|
|
20240923,181500,5915490900,29800,29800,29800,29800,0
|
|
20240923,181400,5915490900,29800,29800,29800,29800,0
|
|
20240923,181300,5915490900,29800,29800,29800,29800,0
|
|
20240923,181200,5915490900,29800,29800,29800,29800,0
|
|
20240923,181100,5915490900,29800,29800,29800,29800,0
|
|
20240923,181000,5915490900,29800,29800,29800,29800,0
|
|
20240923,180900,5915490900,29800,29800,29800,29800,0
|
|
20240923,180800,5915490900,29800,29800,29800,29800,0
|
|
20240923,180700,5915490900,29800,29800,29800,29800,0
|
|
20240923,180600,5915490900,29800,29800,29800,29800,0
|
|
20240923,180500,5915490900,29800,29800,29800,29800,0
|
|
20240923,180400,5915490900,29800,29800,29800,29800,0
|
|
20240923,180300,5915490900,29800,29800,29800,29800,0
|
|
20240923,180200,5915490900,29800,29800,29800,29800,0
|
|
20240923,180100,5915490900,29800,29800,29800,29800,0
|
|
20240923,180000,5915490900,29800,29800,29800,29800,0
|
|
20240923,175900,5915490900,29800,29800,29800,29800,0
|
|
20240923,175800,5915490900,29800,29800,29800,29800,4709
|
|
20240923,175700,5915490900,29800,29800,29800,29800,0
|
|
20240923,175600,5915490900,29800,29800,29800,29800,0
|
|
20240923,175500,5915490900,29800,29800,29800,29800,0
|
|
20240923,175400,5915490900,29800,29800,29800,29800,0
|
|
20240923,175300,5915490900,29800,29800,29800,29800,0
|
|
20240923,175200,5915490900,29800,29800,29800,29800,0
|
|
20240923,175100,5915490900,29800,29800,29800,29800,0
|
|
20240923,175000,5915490900,29800,29800,29800,29800,0
|
|
20240923,174900,5915490900,29800,29800,29800,29800,0
|
|
20240923,174800,5915490900,29800,29800,29800,29800,0
|
|
20240923,174700,5915490900,29800,29800,29800,29800,0
|
|
20240923,174600,5915490900,29800,29800,29800,29800,0
|
|
20240923,174500,5915490900,29800,29800,29800,29800,0
|
|
20240923,174400,5915490900,29800,29800,29800,29800,0
|
|
20240923,174300,5915490900,29800,29800,29800,29800,0
|
|
20240923,174200,5915490900,29800,29800,29800,29800,0
|
|
20240923,174100,5915490900,29800,29800,29800,29800,0
|
|
20240923,174000,5915490900,29800,29800,29800,29800,0
|
|
20240923,173900,5915490900,29800,29800,29800,29800,0
|
|
20240923,173800,5915490900,29800,29800,29800,29800,0
|
|
20240923,173700,5915490900,29800,29800,29800,29800,0
|
|
20240923,173600,5915490900,29800,29800,29800,29800,0
|
|
20240923,173500,5915490900,29800,29800,29800,29800,0
|
|
20240923,173400,5915490900,29800,29800,29800,29800,0
|
|
20240923,173300,5915490900,29800,29800,29800,29800,0
|
|
20240923,173200,5915490900,29800,29800,29800,29800,0
|
|
20240923,173100,5915490900,29800,29800,29800,29800,0
|
|
20240923,173000,5915490900,29800,29800,29800,29800,0
|
|
20240923,172900,5915490900,29800,29800,29800,29800,0
|
|
20240923,172800,5915490900,29800,29800,29800,29800,4709
|
|
20240923,172700,5915490900,29800,29800,29800,29800,0
|
|
20240923,172600,5915490900,29800,29800,29800,29800,0
|
|
20240923,172500,5915490900,29800,29800,29800,29800,0
|
|
20240923,172400,5915490900,29800,29800,29800,29800,0
|
|
20240923,172300,5915490900,29800,29800,29800,29800,0
|
|
20240923,172200,5915490900,29800,29800,29800,29800,0
|
|
20240923,172100,5915490900,29800,29800,29800,29800,0
|
|
20240923,172000,5915490900,29800,29800,29800,29800,0
|
|
20240923,171900,5915490900,29800,29800,29800,29800,0
|
|
20240923,171800,5915490900,29800,29800,29800,29800,0
|
|
20240923,171700,5915490900,29800,29800,29800,29800,0
|
|
20240923,171600,5915490900,29800,29800,29800,29800,0
|
|
20240923,171500,5915490900,29800,29800,29800,29800,0
|
|
20240923,171400,5915490900,29800,29800,29800,29800,0
|
|
20240923,171300,5915490900,29800,29800,29800,29800,0
|
|
20240923,171200,5915490900,29800,29800,29800,29800,0
|
|
20240923,171100,5915490900,29800,29800,29800,29800,0
|
|
20240923,171000,5915490900,29800,29800,29800,29800,0
|
|
20240923,170900,5915490900,29800,29800,29800,29800,0
|
|
20240923,170800,5915490900,29800,29800,29800,29800,0
|
|
20240923,170700,5915490900,29800,29800,29800,29800,0
|
|
20240923,170600,5915490900,29800,29800,29800,29800,0
|
|
20240923,170500,5915490900,29800,29800,29800,29800,0
|
|
20240923,170400,5915490900,29800,29800,29800,29800,0
|
|
20240923,170300,5915490900,29800,29800,29800,29800,0
|
|
20240923,170200,5915490900,29800,29800,29800,29800,0
|
|
20240923,170100,5915490900,29800,29800,29800,29800,0
|
|
20240923,170000,5915490900,29800,29800,29800,29800,0
|
|
20240923,165900,5915490900,29800,29800,29800,29800,0
|
|
20240923,165800,5915490900,29800,29800,29800,29800,4709
|
|
20240923,165700,5915490900,29800,29800,29800,29800,0
|
|
20240923,165600,5915490900,29800,29800,29800,29800,0
|
|
20240923,165500,5915490900,29800,29800,29800,29800,0
|
|
20240923,165400,5915490900,29800,29800,29800,29800,0
|
|
20240923,165300,5915490900,29800,29800,29800,29800,0
|
|
20240923,165200,5915490900,29800,29800,29800,29800,0
|
|
20240923,165100,5915490900,29800,29800,29800,29800,0
|
|
20240923,165000,5915490900,29800,29800,29800,29800,0
|
|
20240923,164900,5915490900,29800,29800,29800,29800,0
|
|
20240923,164800,5915490900,29800,29800,29800,29800,0
|
|
20240923,164700,5915490900,29800,29800,29800,29800,0
|
|
20240923,164600,5915490900,29800,29800,29800,29800,0
|
|
20240923,164500,5915490900,29800,29800,29800,29800,0
|
|
20240923,164400,5915490900,29800,29800,29800,29800,0
|
|
20240923,164300,5915490900,29800,29800,29800,29800,0
|
|
20240923,164200,5915490900,29800,29800,29800,29800,0
|
|
20240923,164100,5915490900,29800,29800,29800,29800,0
|
|
20240923,164000,5915490900,29800,29800,29800,29800,0
|
|
20240923,163900,5915490900,29800,29800,29800,29800,0
|
|
20240923,163800,5915490900,29800,29800,29800,29800,0
|
|
20240923,163700,5915490900,29800,29800,29800,29800,0
|
|
20240923,163600,5915490900,29800,29800,29800,29800,0
|
|
20240923,163500,5915490900,29800,29800,29800,29800,0
|
|
20240923,163400,5915490900,29800,29800,29800,29800,0
|
|
20240923,163300,5915490900,29800,29800,29800,29800,0
|
|
20240923,163200,5915490900,29800,29800,29800,29800,0
|
|
20240923,163100,5915490900,29800,29800,29800,29800,0
|
|
20240923,163000,5915490900,29800,29800,29800,29800,0
|
|
20240923,162900,5915490900,29800,29800,29800,29800,0
|
|
20240923,162800,5915490900,29800,29800,29800,29800,4709
|
|
20240923,162700,5915490900,29800,29800,29800,29800,0
|
|
20240923,162600,5915490900,29800,29800,29800,29800,0
|
|
20240923,162500,5915490900,29800,29800,29800,29800,0
|
|
20240923,162400,5915490900,29800,29800,29800,29800,0
|
|
20240923,162300,5915490900,29800,29800,29800,29800,0
|
|
20240923,162200,5915490900,29800,29800,29800,29800,0
|
|
20240923,162100,5915490900,29800,29800,29800,29800,0
|
|
20240923,162000,5915490900,29800,29800,29800,29800,0
|
|
20240923,161900,5915490900,29800,29800,29800,29800,0
|
|
20240923,161800,5915490900,29800,29800,29800,29800,0
|
|
20240923,161700,5915490900,29800,29800,29800,29800,0
|
|
20240923,161600,5915490900,29800,29800,29800,29800,0
|
|
20240923,161500,5915490900,29800,29800,29800,29800,0
|
|
20240923,161400,5915490900,29800,29800,29800,29800,0
|
|
20240923,161300,5915490900,29800,29800,29800,29800,0
|
|
20240923,161200,5915490900,29800,29800,29800,29800,0
|
|
20240923,161100,5915490900,29800,29800,29800,29800,0
|
|
20240923,161000,5915490900,29800,29800,29800,29800,0
|
|
20240923,160900,5915490900,29800,29800,29800,29800,0
|
|
20240923,160800,5915490900,29800,29800,29800,29800,0
|
|
20240923,160700,5915490900,29800,29800,29800,29800,0
|
|
20240923,160600,5915490900,29800,29800,29800,29800,0
|
|
20240923,160500,5915490900,29800,29800,29800,29800,0
|
|
20240923,160400,5915490900,29800,29800,29800,29800,0
|
|
20240923,160300,5915490900,29800,29800,29800,29800,0
|
|
20240923,160200,5915490900,29800,29800,29800,29800,0
|
|
20240923,160100,5915490900,29800,29800,29800,29800,0
|
|
20240923,160000,5915490900,29800,29800,29800,29800,0
|
|
20240923,155900,5915490900,29800,29800,29800,29800,0
|
|
20240923,155800,5915490900,29800,29800,29800,29800,4709
|
|
20240923,155700,5915490900,29800,29800,29800,29800,0
|
|
20240923,155600,5915490900,29800,29800,29800,29800,0
|
|
20240923,155500,5915490900,29800,29800,29800,29800,0
|
|
20240923,155400,5915490900,29800,29800,29800,29800,0
|
|
20240923,155300,5915490900,29800,29800,29800,29800,0
|
|
20240923,155200,5915490900,29800,29800,29800,29800,0
|
|
20240923,155100,5915490900,29800,29800,29800,29800,0
|
|
20240923,155000,5915490900,29800,29800,29800,29800,0
|
|
20240923,154900,5915490900,29800,29800,29800,29800,0
|
|
20240923,154800,5915490900,29800,29800,29800,29800,0
|
|
20240923,154700,5915490900,29800,29800,29800,29800,0
|
|
20240923,154600,5915490900,29800,29800,29800,29800,0
|
|
20240923,154500,5915490900,29800,29800,29800,29800,0
|
|
20240923,154400,5915490900,29800,29800,29800,29800,0
|
|
20240923,154300,5915490900,29800,29800,29800,29800,0
|
|
20240923,154200,5915490900,29800,29800,29800,29800,0
|
|
20240923,154100,5915490900,29800,29800,29800,29800,0
|
|
20240923,154000,5915490900,29800,29800,29800,29800,0
|
|
20240923,153900,5915490900,29800,29800,29800,29800,0
|
|
20240923,153800,5915490900,29800,29800,29800,29800,0
|
|
20240923,153700,5915490900,29800,29800,29800,29800,0
|
|
20240923,153600,5915490900,29800,29800,29800,29800,0
|
|
20240923,153500,5915490900,29800,29800,29800,29800,0
|
|
20240923,153400,5915490900,29800,29800,29800,29800,0
|
|
20240923,153300,5915490900,29800,29800,29800,29800,0
|
|
20240923,153200,5915490900,29800,29800,29800,29800,0
|
|
20240923,153100,5915490900,29800,29800,29800,29800,0
|
|
20240923,153000,5915490900,29800,29800,29800,29800,4709
|
|
20240923,152900,5775162700,29850,29850,29850,29850,0
|
|
20240923,152800,5775162700,29850,29850,29850,29850,0
|
|
20240923,152700,5775162700,29850,29850,29850,29850,0
|
|
20240923,152600,5775162700,29850,29850,29850,29850,0
|
|
20240923,152500,5775162700,29850,29850,29850,29850,0
|
|
20240923,152400,5775162700,29850,29850,29850,29850,0
|
|
20240923,152300,5775162700,29850,29850,29850,29850,0
|
|
20240923,152200,5775162700,29850,29850,29850,29850,0
|
|
20240923,152100,5775162700,29850,29850,29850,29850,0
|
|
20240923,152000,5775162700,29850,29850,29850,29850,0
|
|
20240923,151900,5775162700,29850,29900,29900,29800,645
|
|
20240923,151800,5755903850,29900,29900,29900,29850,235
|
|
20240923,151700,5748878900,29850,29950,29950,29850,365
|
|
20240923,151600,5737954950,29950,29850,29950,29800,614
|
|
20240923,151500,5719608450,29950,29900,29950,29800,2443
|
|
20240923,151400,5646675250,29900,29900,29900,29850,302
|
|
20240923,151300,5637646200,29900,29900,29900,29850,420
|
|
20240923,151200,5625088950,29900,29900,29900,29850,349
|
|
20240923,151100,5614655400,29900,29850,29900,29850,431
|
|
20240923,151000,5601779700,29850,29900,29900,29800,1731
|
|
20240923,150900,5550103350,29900,29900,29900,29850,432
|
|
20240923,150800,5537187300,29900,29900,29900,29850,295
|
|
20240923,150700,5528367550,29900,29950,29950,29900,1092
|
|
20240923,150600,5495711300,29950,29950,29950,29900,360
|
|
20240923,150500,5484930050,29950,29950,29950,29900,267
|
|
20240923,150400,5476934150,29950,29950,29950,29900,311
|
|
20240923,150300,5467620450,29950,29950,29950,29900,396
|
|
20240923,150200,5455761000,29950,29950,29950,29900,281
|
|
20240923,150100,5447345800,29950,29950,29950,29900,293
|
|
20240923,150000,5438571200,29950,29900,29950,29900,310
|
|
20240923,145900,5429295000,29900,29950,29950,29900,668
|
|
20240923,145800,5409321250,29950,29950,29950,29900,337
|
|
20240923,145700,5399228850,29950,29950,29950,29900,541
|
|
20240923,145600,5383031900,29950,30000,30000,29900,434
|
|
20240923,145500,5370032350,30000,29950,30000,29900,285
|
|
20240923,145400,5361488000,29950,29950,29950,29850,645
|
|
20240923,145300,5342192950,29950,29900,29950,29900,225
|
|
20240923,145200,5335454950,29950,29950,29950,29950,319
|
|
20240923,145100,5325900900,29950,29950,29950,29900,305
|
|
20240923,145000,5316768400,29950,29950,29950,29900,154
|
|
20240923,144900,5312156850,29950,29950,29950,29900,323
|
|
20240923,144800,5302483800,29900,29950,29950,29900,529
|
|
20240923,144700,5286654300,29900,29950,29950,29900,212
|
|
20240923,144600,5280305650,29950,29950,29950,29900,366
|
|
20240923,144500,5269355650,29950,29900,29950,29850,390
|
|
20240923,144400,5257696150,29800,29900,29900,29800,1040
|
|
20240923,144300,5226674700,29900,29900,29900,29850,641
|
|
20240923,144200,5207526300,29900,29900,29900,29850,154
|
|
20240923,144100,5202922450,29900,29900,29900,29850,452
|
|
20240923,144000,5189409200,29900,29800,29900,29800,267
|
|
20240923,143900,5181430200,29900,29900,29900,29850,280
|
|
20240923,143800,5173060200,29850,29900,29900,29850,572
|
|
20240923,143700,5155973900,29900,29900,29900,29850,327
|
|
20240923,143600,5146199350,29900,29900,29900,29850,227
|
|
20240923,143500,5139413600,29900,29950,29950,29750,2219
|
|
20240923,143400,5073161000,29950,29950,29950,29900,420
|
|
20240923,143300,5060587000,29950,29950,29950,29900,198
|
|
20240923,143200,5054658150,29950,29950,29950,29900,454
|
|
20240923,143100,5041063600,29950,29950,29950,29900,383
|
|
20240923,143000,5029597700,29950,29850,29950,29850,761
|
|
20240923,142900,5006836800,29850,29900,29900,29850,1500
|
|
20240923,142800,4961987550,29900,29950,29950,29900,332
|
|
20240923,142700,4952048700,29950,29950,29950,29900,276
|
|
20240923,142600,4943791500,29950,29850,29950,29800,434
|
|
20240923,142500,4930825500,29850,29800,29850,29750,4559
|
|
20240923,142400,4794992750,29750,29800,29800,29750,197
|
|
20240923,142300,4789129200,29750,29750,29800,29750,540
|
|
20240923,142200,4773060050,29750,29800,29800,29750,114
|
|
20240923,142100,4769665400,29800,29750,29800,29750,84
|
|
20240923,142000,4767164300,29800,29800,29800,29800,66
|
|
20240923,141900,4765197500,29750,29800,29800,29750,203
|
|
20240923,141800,4759150850,29800,29800,29800,29750,78
|
|
20240923,141700,4756827700,29800,29800,29800,29750,56
|
|
20240923,141600,4755159650,29800,29750,29800,29750,32
|
|
20240923,141500,4754206550,29800,29750,29800,29750,422
|
|
20240923,141400,4741649200,29750,29750,29800,29750,107
|
|
20240923,141300,4738464900,29800,29750,29800,29750,999
|
|
20240923,141200,4708742800,29750,29750,29750,29700,127
|
|
20240923,141100,4704965300,29700,29700,29750,29700,42
|
|
20240923,141000,4703716800,29700,29800,29800,29650,2750
|
|
20240923,140900,4622003100,29750,29800,29800,29750,66
|
|
20240923,140800,4620038550,29800,29700,29800,29700,101
|
|
20240923,140700,4617031950,29800,29850,29850,29650,11077
|
|
20240923,140600,4287329600,29800,29850,29850,29800,169
|
|
20240923,140500,4282285900,29850,29850,29850,29800,222
|
|
20240923,140400,4275662300,29800,29800,29850,29800,104
|
|
20240923,140300,4272562100,29800,29800,29850,29800,131
|
|
20240923,140200,4268656000,29850,29850,29850,29850,1021
|
|
20240923,140100,4238179150,29900,29900,29900,29850,55
|
|
20240923,140000,4236535400,29900,29850,29900,29850,86
|
|
20240923,135900,4233966900,29900,29900,29900,29900,140
|
|
20240923,135800,4229780900,29900,29900,29900,29850,70
|
|
20240923,135700,4227688700,29900,29900,29900,29900,34
|
|
20240923,135600,4226672100,29900,29900,29900,29900,57
|
|
20240923,135500,4224967800,29900,29850,29900,29850,47
|
|
20240923,135400,4223562550,29900,29900,29900,29850,547
|
|
20240923,135300,4207207300,29900,29950,29950,29900,61
|
|
20240923,135200,4205382550,29950,29950,30000,29850,468
|
|
20240923,135100,4191369600,29950,29800,29950,29800,5201
|
|
20240923,135000,4036275900,29800,29800,29800,29750,137
|
|
20240923,134900,4032195000,29800,29900,29900,29800,10704
|
|
20240923,134800,3713156200,29850,29900,29900,29850,55
|
|
20240923,134700,3711512450,29850,29900,29900,29850,68
|
|
20240923,134600,3709480950,29900,29900,29900,29850,153
|
|
20240923,134500,3704907050,29900,29850,29900,29850,939
|
|
20240923,134400,3676876750,29900,29900,29900,29900,26
|
|
20240923,134300,3676099350,29900,29850,29950,29850,439
|
|
20240923,134200,3662980900,29950,29900,29950,29900,1087
|
|
20240923,134100,3630476000,29900,30000,30000,29900,1641
|
|
20240923,134000,3581402800,29950,30000,30000,29950,48
|
|
20240923,133900,3579964100,30000,29950,30000,29950,45
|
|
20240923,133800,3578614850,29950,30000,30000,29950,186
|
|
20240923,133700,3573043400,30000,30000,30000,30000,22
|
|
20240923,133600,3572383400,30000,29950,30000,29950,331
|
|
20240923,133500,3562468950,29950,29950,29950,29950,175
|
|
20240923,133400,3557227700,30000,29950,30000,29950,299
|
|
20240923,133300,3548271000,30000,30000,30000,29950,69
|
|
20240923,133200,3546202950,30000,29950,30000,29950,81
|
|
20240923,133100,3543776500,29950,29950,29950,29950,268
|
|
20240923,133000,3535749900,29950,29950,29950,29950,163
|
|
20240923,132900,3530868050,29950,29950,29950,29900,109
|
|
20240923,132800,3527604250,29950,29950,29950,29950,123
|
|
20240923,132700,3523920400,29900,29950,29950,29900,76
|
|
20240923,132600,3521645000,29950,29950,29950,29900,165
|
|
20240923,132500,3516707250,29900,29900,29950,29900,75
|
|
20240923,132400,3514463250,29900,29900,29950,29900,74
|
|
20240923,132300,3512249900,29950,29950,29950,29950,44
|
|
20240923,132200,3510932100,29950,29950,29950,29900,125
|
|
20240923,132100,3507189100,29900,29950,29950,29900,100
|
|
20240923,132000,3504195250,29950,29900,29950,29900,60
|
|
20240923,131900,3502399050,29950,29950,29950,29900,178
|
|
20240923,131800,3497074450,29950,29950,29950,29900,77
|
|
20240923,131700,3494769050,29950,29950,29950,29950,67
|
|
20240923,131600,3492762400,29950,29950,29950,29900,84
|
|
20240923,131500,3490247400,29950,29950,29950,29950,70
|
|
20240923,131400,3488150900,29950,29950,29950,29950,156
|
|
20240923,131300,3483478700,29950,29950,29950,29950,134
|
|
20240923,131200,3479465400,29900,30050,30050,29900,878
|
|
20240923,131100,3453166800,30050,30050,30050,30000,96
|
|
20240923,131000,3450284650,30000,30000,30050,30000,1169
|
|
20240923,130900,3415213900,30000,30000,30000,30000,63
|
|
20240923,130800,3413323900,29950,29950,30000,29950,65
|
|
20240923,130700,3411375650,30000,30000,30000,30000,100
|
|
20240923,130600,3408375650,29950,30000,30000,29950,208
|
|
20240923,130500,3402142700,30000,29950,30000,29950,146
|
|
20240923,130400,3397763500,30000,30000,30000,30000,39
|
|
20240923,130300,3396593500,29950,30000,30000,29950,48
|
|
20240923,130200,3395154350,30000,30000,30000,30000,49
|
|
20240923,130100,3393684350,30000,30000,30000,29950,81
|
|
20240923,130000,3391255150,30000,30000,30000,30000,88
|
|
20240923,125900,3388615150,30000,30000,30000,29950,46
|
|
20240923,125800,3387236000,29950,30000,30000,29950,112
|
|
20240923,125700,3383879550,30000,30000,30000,29950,30
|
|
20240923,125600,3382980350,30000,30000,30000,29950,183
|
|
20240923,125500,3377497500,30000,29950,30000,29950,41
|
|
20240923,125400,3376268250,30000,30000,30000,30000,50
|
|
20240923,125300,3374768250,30000,30000,30000,29950,61
|
|
20240923,125200,3372939050,29950,29950,30000,29950,241
|
|
20240923,125100,3365719800,30000,30000,30000,29950,118
|
|
20240923,125000,3362180550,29950,30000,30000,29950,103
|
|
20240923,124900,3359091600,29950,29950,30000,29950,169
|
|
20240923,124800,3354027650,29950,30000,30000,29950,335
|
|
20240923,124700,3343991500,29950,30000,30000,29950,69
|
|
20240923,124600,3341922250,30000,29950,30000,29950,154
|
|
20240923,124500,3337303050,30000,30000,30000,29950,42
|
|
20240923,124400,3336043100,30000,30000,30000,29950,30
|
|
20240923,124300,3335143850,30000,29950,30000,29950,184
|
|
20240923,124200,3329627900,30000,30000,30000,29950,44
|
|
20240923,124100,3328308700,30000,29950,30000,29950,54
|
|
20240923,124000,3326690700,30000,30000,30000,29950,2112
|
|
20240923,123900,3263332500,30050,30050,30050,30050,50
|
|
20240923,123800,3261830000,30050,30050,30050,30000,67
|
|
20240923,123700,3259817450,30050,30050,30050,30050,54
|
|
20240923,123600,3258194750,30000,30050,30050,30000,51
|
|
20240923,123500,3256663450,30050,30050,30050,30050,124
|
|
20240923,123400,3252937250,30050,30050,30050,30000,74
|
|
20240923,123300,3250714350,30050,30050,30050,30050,31
|
|
20240923,123200,3249782800,30050,30050,30050,30050,38
|
|
20240923,123100,3248640900,30050,30050,30050,30050,18
|
|
20240923,123000,3248100000,30050,30050,30050,30050,42
|
|
20240923,122900,3246837900,30050,29950,30050,29950,41
|
|
20240923,122800,3245607650,30050,30000,30050,30000,715
|
|
20240923,122700,3224156900,30050,30050,30050,30050,269
|
|
20240923,122600,3216073450,30050,30100,30100,30050,104
|
|
20240923,122500,3212943750,30100,30050,30100,30050,69
|
|
20240923,122400,3210867800,30050,30050,30050,30050,1319
|
|
20240923,122300,3171231850,30050,30050,30050,30000,60
|
|
20240923,122200,3169429650,30050,30000,30050,30000,206
|
|
20240923,122100,3163247500,30000,30050,30050,30000,221
|
|
20240923,122000,3156616050,30000,30050,30050,30000,46
|
|
20240923,121900,3155234750,30050,30000,30050,30000,92
|
|
20240923,121800,3152473500,30050,30050,30050,30050,14
|
|
20240923,121700,3152052800,30050,30050,30050,30000,241
|
|
20240923,121600,3144817350,30050,30000,30050,30000,64
|
|
20240923,121500,3142896050,30000,30000,30000,30000,1136
|
|
20240923,121400,3108816050,30000,30000,30000,29950,123
|
|
20240923,121300,3105126100,29950,30000,30000,29950,61
|
|
20240923,121200,3103296850,30000,30000,30000,30000,71
|
|
20240923,121100,3101166850,29950,29950,30000,29950,61
|
|
20240923,121000,3099337900,30000,30000,30000,30000,31
|
|
20240923,120900,3098407900,30000,30000,30000,30000,60
|
|
20240923,120800,3096607900,30000,29950,30000,29950,125
|
|
20240923,120700,3092859600,30000,30000,30000,30000,25
|
|
20240923,120600,3092109600,30000,30000,30000,29950,76
|
|
20240923,120500,3089830100,30000,30000,30000,30000,63
|
|
20240923,120400,3087940100,29950,30000,30000,29950,94
|
|
20240923,120300,3085123400,30000,30000,30000,30000,61
|
|
20240923,120200,3083293400,30000,30000,30000,30000,362
|
|
20240923,120100,3072433400,30000,30000,30000,30000,54
|
|
20240923,120000,3070813400,30000,30000,30000,29950,105
|
|
20240923,115900,3067666300,29950,29900,29950,29900,92
|
|
20240923,115800,3064911500,29950,29950,29950,29900,98
|
|
20240923,115700,3061977150,29950,29950,29950,29950,698
|
|
20240923,115600,3041072050,29900,29950,29950,29900,46
|
|
20240923,115500,3039695150,29950,29950,29950,29950,45
|
|
20240923,115400,3038347400,29900,29950,29950,29900,76
|
|
20240923,115300,3036072850,29950,29950,29950,29900,82
|
|
20240923,115200,3033618050,29950,29950,29950,29950,47
|
|
20240923,115100,3032210400,29950,29950,29950,29950,202
|
|
20240923,115000,3026160500,29950,29950,29950,29950,47
|
|
20240923,114900,3024752850,29950,29900,29950,29900,109
|
|
20240923,114800,3021490000,29950,29950,29950,29950,54
|
|
20240923,114700,3019872700,29950,29900,29950,29850,62
|
|
20240923,114600,3018019150,29900,29900,29900,29900,37
|
|
20240923,114500,3016912850,29900,29950,29950,29900,63
|
|
20240923,114400,3015029050,29900,29900,29900,29900,72
|
|
20240923,114300,3012876250,29950,29850,29950,29850,50
|
|
20240923,114200,3011380550,29950,29950,29950,29950,43
|
|
20240923,114100,3010092700,29950,29950,29950,29850,140
|
|
20240923,114000,3005901900,29950,29900,29950,29850,85
|
|
20240923,113900,3003359100,29900,29950,29950,29900,41
|
|
20240923,113800,3002132300,29950,29900,29950,29850,209
|
|
20240923,113700,2995882550,29900,29900,29900,29900,97
|
|
20240923,113600,2992982250,29900,29900,29900,29900,44
|
|
20240923,113500,2991666650,29900,29900,29900,29850,338
|
|
20240923,113400,2981561300,29900,29900,29900,29850,71
|
|
20240923,113300,2979439250,29850,29900,29900,29850,989
|
|
20240923,113200,2949915950,29900,29850,29900,29850,126
|
|
20240923,113100,2946149900,29850,29900,29900,29850,98
|
|
20240923,113000,2943221950,29900,29850,29900,29850,40
|
|
20240923,112900,2942026750,29900,29900,29900,29900,34
|
|
20240923,112800,2941010150,29900,29900,29900,29900,51
|
|
20240923,112700,2939485250,29900,29900,29900,29900,41
|
|
20240923,112600,2938259350,29900,29900,29900,29850,43
|
|
20240923,112500,2936974400,29900,29900,29900,29900,31
|
|
20240923,112400,2936047500,29900,29900,29900,29850,158
|
|
20240923,112300,2931324100,29900,29900,29900,29850,233
|
|
20240923,112200,2924363250,29900,29900,29900,29900,48
|
|
20240923,112100,2922928050,29900,29900,29900,29900,54
|
|
20240923,112000,2921313450,29900,29900,29900,29900,54
|
|
20240923,111900,2919698850,29900,29900,29900,29900,39
|
|
20240923,111800,2918532750,29900,29900,29900,29900,63
|
|
20240923,111700,2916649050,29900,29900,29950,29900,515
|
|
20240923,111600,2901246350,29900,29900,29900,29850,105
|
|
20240923,111500,2898107650,29900,29900,29900,29900,65
|
|
20240923,111400,2896164150,29850,29900,29900,29850,45
|
|
20240923,111300,2894819400,29900,29850,29900,29850,60
|
|
20240923,111200,2893026700,29850,29900,29900,29850,46
|
|
20240923,111100,2891652100,29900,29850,29900,29850,200
|
|
20240923,111000,2885672850,29900,29900,29900,29900,41
|
|
20240923,110900,2884446950,29900,29850,29900,29850,50
|
|
20240923,110800,2882952750,29900,29900,29900,29900,128
|
|
20240923,110700,2879125550,29900,29900,29900,29850,47
|
|
20240923,110600,2877721000,29900,29900,29900,29900,36
|
|
20240923,110500,2876644600,29900,29900,29900,29850,69
|
|
20240923,110400,2874582300,29900,29900,29900,29900,46
|
|
20240923,110300,2873206900,29900,29900,29900,29900,61
|
|
20240923,110200,2871383000,29900,29900,29900,29900,34
|
|
20240923,110100,2870366400,29900,29900,29900,29900,35
|
|
20240923,110000,2869319900,29900,29900,29900,29900,253
|
|
20240923,105900,2861755200,29900,29900,29900,29850,69
|
|
20240923,105800,2859692850,29900,29900,29900,29900,200
|
|
20240923,105700,2853712850,29900,29900,29900,29850,633
|
|
20240923,105600,2834815700,29850,29900,29900,29850,35
|
|
20240923,105500,2833770200,29900,29900,29900,29850,103
|
|
20240923,105400,2830692150,29900,29900,29900,29900,72
|
|
20240923,105300,2828539350,29850,29900,29900,29850,52
|
|
20240923,105200,2826985350,29900,29850,29900,29850,68
|
|
20240923,105100,2824953000,29900,29900,29900,29900,44
|
|
20240923,105000,2823637400,29900,29850,29900,29850,121
|
|
20240923,104900,2820021450,29900,29900,29900,29900,62
|
|
20240923,104800,2818167650,29900,29900,29900,29850,75
|
|
20240923,104700,2815927650,29900,29900,29900,29900,42
|
|
20240923,104600,2814671850,29900,29900,29900,29800,55
|
|
20240923,104500,2813028950,29900,29900,29900,29900,23
|
|
20240923,104400,2812341250,29900,29900,29900,29850,94
|
|
20240923,104300,2809531600,29850,29900,29900,29850,34
|
|
20240923,104200,2808515300,29900,29950,29950,29900,35
|
|
20240923,104100,2807467150,29950,29950,29950,29950,109
|
|
20240923,104000,2804202600,29850,29850,29950,29800,1582
|
|
20240923,103900,2757052300,29950,29800,29950,29800,3655
|
|
20240923,103800,2647999500,29800,29800,29800,29750,1959
|
|
20240923,103700,2589622600,29800,29750,29800,29750,109
|
|
20240923,103600,2586375300,29750,29850,29900,29750,5768
|
|
20240923,103500,2414685350,29850,29850,29850,29850,241
|
|
20240923,103400,2407491500,29850,29950,29950,29750,869
|
|
20240923,103300,2381582900,29950,29900,29950,29900,314
|
|
20240923,103200,2372189050,29950,29850,29950,29850,55
|
|
20240923,103100,2370543500,29950,29950,29950,29950,51
|
|
20240923,103000,2369016050,29950,29850,29950,29850,37
|
|
20240923,102900,2367908200,29850,29950,29950,29850,89
|
|
20240923,102800,2365247850,29800,29950,29950,29800,87
|
|
20240923,102700,2362645350,29800,29950,29950,29800,32
|
|
20240923,102600,2361687850,29950,29950,29950,29800,59
|
|
20240923,102500,2359921550,29950,29950,29950,29800,246
|
|
20240923,102400,2352573350,29850,29900,29950,29850,125
|
|
20240923,102300,2348835300,29950,29900,29950,29900,44
|
|
20240923,102200,2347517750,29950,29950,29950,29900,122
|
|
20240923,102100,2343867800,29900,29900,29950,29900,56
|
|
20240923,102000,2342191700,29900,29900,29950,29900,434
|
|
20240923,101900,2329195400,29900,29900,29950,29900,264
|
|
20240923,101800,2321297150,29950,29950,29950,29950,112
|
|
20240923,101700,2317942750,29950,29950,29950,29950,100
|
|
20240923,101600,2314947750,29950,29950,29950,29950,67
|
|
20240923,101500,2312941100,29950,30000,30000,29950,234
|
|
20240923,101400,2305930100,30000,29950,30000,29950,174
|
|
20240923,101300,2300711350,30000,30050,30050,30000,295
|
|
20240923,101200,2291856650,30050,30000,30050,30000,207
|
|
20240923,101100,2285637800,30000,30000,30000,30000,157
|
|
20240923,101000,2280927800,30000,30050,30050,30000,657
|
|
20240923,100900,2261213400,30050,30050,30050,30050,85
|
|
20240923,100800,2258659150,30050,30050,30050,30050,143
|
|
20240923,100700,2254362000,30050,30050,30050,30050,59
|
|
20240923,100600,2252589050,30050,30000,30050,29950,886
|
|
20240923,100500,2226008100,30000,29950,30000,29950,1352
|
|
20240923,100400,2185489400,29950,30000,30000,29950,283
|
|
20240923,100300,2177008100,30000,30000,30000,30000,155
|
|
20240923,100200,2172358100,30000,30000,30000,30000,60
|
|
20240923,100100,2170558100,29950,29950,29950,29950,329
|
|
20240923,100000,2160704550,29950,29950,29950,29950,182
|
|
20240923,095900,2155253650,29950,29950,29950,29950,148
|
|
20240923,095800,2150821050,29950,29950,29950,29950,30
|
|
20240923,095700,2149922550,29950,29900,29950,29900,125
|
|
20240923,095600,2146182550,29900,29900,29900,29900,124
|
|
20240923,095500,2142474950,29900,29850,29900,29850,82
|
|
20240923,095400,2140024150,29900,29900,29900,29900,282
|
|
20240923,095300,2131592350,29900,29850,29950,29750,4890
|
|
20240923,095200,1985686000,29800,29850,29850,29800,118
|
|
20240923,095100,1982164200,29850,29850,29850,29850,365
|
|
20240923,095000,1971268950,29800,29850,29850,29800,116
|
|
20240923,094900,1967807200,29850,29850,29850,29850,62
|
|
20240923,094800,1965956500,29800,29800,29800,29750,4035
|
|
20240923,094700,1845714500,29800,29800,29800,29750,135
|
|
20240923,094600,1841694000,29800,29800,29800,29800,130
|
|
20240923,094500,1837820000,29800,29800,29800,29750,134
|
|
20240923,094400,1833828550,29750,29750,29800,29750,201
|
|
20240923,094300,1827843800,29800,29800,29800,29800,105
|
|
20240923,094200,1824714800,29800,29800,29800,29750,135
|
|
20240923,094100,1820692800,29800,29750,29800,29750,109
|
|
20240923,094000,1817447650,29800,29800,29800,29800,156
|
|
20240923,093900,1812798850,29700,29700,29750,29650,2186
|
|
20240923,093800,1747796200,29700,29700,29700,29700,69
|
|
20240923,093700,1745746900,29700,29650,29700,29650,12
|
|
20240923,093600,1745390550,29650,29650,29700,29650,40
|
|
20240923,093500,1744204250,29700,29650,29700,29650,224
|
|
20240923,093400,1737562450,29700,29700,29700,29700,184
|
|
20240923,093300,1732097650,29650,29650,29650,29650,203
|
|
20240923,093200,1726078700,29650,29650,29700,29600,452
|
|
20240923,093100,1712672850,29700,29650,29750,29650,73
|
|
20240923,093000,1710505150,29650,29650,29650,29650,603
|
|
20240923,092900,1692626200,29650,29700,29700,29650,20
|
|
20240923,092800,1692032450,29700,29550,29700,29550,2936
|
|
20240923,092700,1605258650,29600,29600,29600,29550,1002
|
|
20240923,092600,1575634500,29650,29650,29700,29600,2918
|
|
20240923,092500,1489252150,29650,29700,29700,29650,556
|
|
20240923,092400,1472766700,29650,29700,29700,29650,1460
|
|
20240923,092300,1429459500,29700,29700,29700,29650,496
|
|
20240923,092200,1414734550,29700,29750,29750,29700,4639
|
|
20240923,092100,1276789300,29750,29750,29750,29700,400
|
|
20240923,092000,1264905300,29700,29850,29850,29700,2334
|
|
20240923,091900,1195492900,29800,29850,29850,29800,81
|
|
20240923,091800,1193077100,29800,29850,29850,29800,358
|
|
20240923,091700,1182405850,29800,29750,29850,29750,86
|
|
20240923,091600,1179841850,29750,29800,29800,29750,48
|
|
20240923,091500,1178413500,29800,29800,29850,29800,712
|
|
20240923,091400,1157185650,29800,29800,29800,29800,162
|
|
20240923,091300,1152358050,29800,29800,29800,29750,146
|
|
20240923,091200,1148012350,29750,29750,29800,29750,597
|
|
20240923,091100,1130232000,29750,29650,29750,29650,112
|
|
20240923,091000,1126906950,29700,29800,29800,29700,1347
|
|
20240923,090900,1086897250,29750,29800,29800,29700,278
|
|
20240923,090800,1078628100,29750,29700,29800,29700,208
|
|
20240923,090700,1072442600,29700,29800,29900,29700,4549
|
|
20240923,090600,936946350,29800,29750,29800,29750,4545
|
|
20240923,090500,801723800,29750,29950,29950,29750,3157
|
|
20240923,090400,707628500,29900,29950,30000,29850,951
|
|
20240923,090300,679155600,30000,30000,30050,29950,1581
|
|
20240923,090200,631725550,30000,30000,30100,29900,4522
|
|
20240923,090100,496029100,30000,30050,30300,29950,6439
|
|
20240923,090000,301579350,30000,29950,30000,29750,10081
|