750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,212700,6470915250,30500,30500,30500,30500,9437
|
|
20240924,212600,6470915250,30500,30500,30500,30500,0
|
|
20240924,212500,6470915250,30500,30500,30500,30500,0
|
|
20240924,212400,6470915250,30500,30500,30500,30500,0
|
|
20240924,212300,6470915250,30500,30500,30500,30500,0
|
|
20240924,212200,6470915250,30500,30500,30500,30500,0
|
|
20240924,212100,6470915250,30500,30500,30500,30500,0
|
|
20240924,212000,6470915250,30500,30500,30500,30500,0
|
|
20240924,211900,6470915250,30500,30500,30500,30500,0
|
|
20240924,211800,6470915250,30500,30500,30500,30500,0
|
|
20240924,211700,6470915250,30500,30500,30500,30500,0
|
|
20240924,211600,6470915250,30500,30500,30500,30500,0
|
|
20240924,211500,6470915250,30500,30500,30500,30500,0
|
|
20240924,211400,6470915250,30500,30500,30500,30500,0
|
|
20240924,211300,6470915250,30500,30500,30500,30500,0
|
|
20240924,211200,6470915250,30500,30500,30500,30500,0
|
|
20240924,211100,6470915250,30500,30500,30500,30500,0
|
|
20240924,211000,6470915250,30500,30500,30500,30500,0
|
|
20240924,210900,6470915250,30500,30500,30500,30500,0
|
|
20240924,210800,6470915250,30500,30500,30500,30500,0
|
|
20240924,210700,6470915250,30500,30500,30500,30500,0
|
|
20240924,210600,6470915250,30500,30500,30500,30500,0
|
|
20240924,210500,6470915250,30500,30500,30500,30500,0
|
|
20240924,210400,6470915250,30500,30500,30500,30500,0
|
|
20240924,210300,6470915250,30500,30500,30500,30500,0
|
|
20240924,210200,6470915250,30500,30500,30500,30500,0
|
|
20240924,210100,6470915250,30500,30500,30500,30500,0
|
|
20240924,210000,6470915250,30500,30500,30500,30500,0
|
|
20240924,205900,6470915250,30500,30500,30500,30500,0
|
|
20240924,205800,6470915250,30500,30500,30500,30500,0
|
|
20240924,205700,6470915250,30500,30500,30500,30500,9437
|
|
20240924,205600,6470915250,30500,30500,30500,30500,0
|
|
20240924,205500,6470915250,30500,30500,30500,30500,0
|
|
20240924,205400,6470915250,30500,30500,30500,30500,0
|
|
20240924,205300,6470915250,30500,30500,30500,30500,0
|
|
20240924,205200,6470915250,30500,30500,30500,30500,0
|
|
20240924,205100,6470915250,30500,30500,30500,30500,0
|
|
20240924,205000,6470915250,30500,30500,30500,30500,0
|
|
20240924,204900,6470915250,30500,30500,30500,30500,0
|
|
20240924,204800,6470915250,30500,30500,30500,30500,0
|
|
20240924,204700,6470915250,30500,30500,30500,30500,0
|
|
20240924,204600,6470915250,30500,30500,30500,30500,0
|
|
20240924,204500,6470915250,30500,30500,30500,30500,0
|
|
20240924,204400,6470915250,30500,30500,30500,30500,0
|
|
20240924,204300,6470915250,30500,30500,30500,30500,0
|
|
20240924,204200,6470915250,30500,30500,30500,30500,0
|
|
20240924,204100,6470915250,30500,30500,30500,30500,0
|
|
20240924,204000,6470915250,30500,30500,30500,30500,0
|
|
20240924,203900,6470915250,30500,30500,30500,30500,0
|
|
20240924,203800,6470915250,30500,30500,30500,30500,0
|
|
20240924,203700,6470915250,30500,30500,30500,30500,0
|
|
20240924,203600,6470915250,30500,30500,30500,30500,0
|
|
20240924,203500,6470915250,30500,30500,30500,30500,0
|
|
20240924,203400,6470915250,30500,30500,30500,30500,0
|
|
20240924,203300,6470915250,30500,30500,30500,30500,0
|
|
20240924,203200,6470915250,30500,30500,30500,30500,0
|
|
20240924,203100,6470915250,30500,30500,30500,30500,0
|
|
20240924,203000,6470915250,30500,30500,30500,30500,0
|
|
20240924,202900,6470915250,30500,30500,30500,30500,0
|
|
20240924,202800,6470915250,30500,30500,30500,30500,0
|
|
20240924,202700,6470915250,30500,30500,30500,30500,9437
|
|
20240924,202600,6470915250,30500,30500,30500,30500,0
|
|
20240924,202500,6470915250,30500,30500,30500,30500,0
|
|
20240924,202400,6470915250,30500,30500,30500,30500,0
|
|
20240924,202300,6470915250,30500,30500,30500,30500,0
|
|
20240924,202200,6470915250,30500,30500,30500,30500,0
|
|
20240924,202100,6470915250,30500,30500,30500,30500,0
|
|
20240924,202000,6470915250,30500,30500,30500,30500,0
|
|
20240924,201900,6470915250,30500,30500,30500,30500,0
|
|
20240924,201800,6470915250,30500,30500,30500,30500,0
|
|
20240924,201700,6470915250,30500,30500,30500,30500,0
|
|
20240924,201600,6470915250,30500,30500,30500,30500,0
|
|
20240924,201500,6470915250,30500,30500,30500,30500,0
|
|
20240924,201400,6470915250,30500,30500,30500,30500,0
|
|
20240924,201300,6470915250,30500,30500,30500,30500,0
|
|
20240924,201200,6470915250,30500,30500,30500,30500,0
|
|
20240924,201100,6470915250,30500,30500,30500,30500,0
|
|
20240924,201000,6470915250,30500,30500,30500,30500,0
|
|
20240924,200900,6470915250,30500,30500,30500,30500,0
|
|
20240924,200800,6470915250,30500,30500,30500,30500,0
|
|
20240924,200700,6470915250,30500,30500,30500,30500,0
|
|
20240924,200600,6470915250,30500,30500,30500,30500,0
|
|
20240924,200500,6470915250,30500,30500,30500,30500,0
|
|
20240924,200400,6470915250,30500,30500,30500,30500,0
|
|
20240924,200300,6470915250,30500,30500,30500,30500,0
|
|
20240924,200200,6470915250,30500,30500,30500,30500,0
|
|
20240924,200100,6470915250,30500,30500,30500,30500,0
|
|
20240924,200000,6470915250,30500,30500,30500,30500,0
|
|
20240924,195900,6470915250,30500,30500,30500,30500,0
|
|
20240924,195800,6470915250,30500,30500,30500,30500,0
|
|
20240924,195700,6470915250,30500,30500,30500,30500,9437
|
|
20240924,195600,6470915250,30500,30500,30500,30500,0
|
|
20240924,195500,6470915250,30500,30500,30500,30500,0
|
|
20240924,195400,6470915250,30500,30500,30500,30500,0
|
|
20240924,195300,6470915250,30500,30500,30500,30500,0
|
|
20240924,195200,6470915250,30500,30500,30500,30500,0
|
|
20240924,195100,6470915250,30500,30500,30500,30500,0
|
|
20240924,195000,6470915250,30500,30500,30500,30500,0
|
|
20240924,194900,6470915250,30500,30500,30500,30500,0
|
|
20240924,194800,6470915250,30500,30500,30500,30500,0
|
|
20240924,194700,6470915250,30500,30500,30500,30500,0
|
|
20240924,194600,6470915250,30500,30500,30500,30500,0
|
|
20240924,194500,6470915250,30500,30500,30500,30500,0
|
|
20240924,194400,6470915250,30500,30500,30500,30500,0
|
|
20240924,194300,6470915250,30500,30500,30500,30500,0
|
|
20240924,194200,6470915250,30500,30500,30500,30500,0
|
|
20240924,194100,6470915250,30500,30500,30500,30500,0
|
|
20240924,194000,6470915250,30500,30500,30500,30500,0
|
|
20240924,193900,6470915250,30500,30500,30500,30500,0
|
|
20240924,193800,6470915250,30500,30500,30500,30500,0
|
|
20240924,193700,6470915250,30500,30500,30500,30500,0
|
|
20240924,193600,6470915250,30500,30500,30500,30500,0
|
|
20240924,193500,6470915250,30500,30500,30500,30500,0
|
|
20240924,193400,6470915250,30500,30500,30500,30500,0
|
|
20240924,193300,6470915250,30500,30500,30500,30500,0
|
|
20240924,193200,6470915250,30500,30500,30500,30500,0
|
|
20240924,193100,6470915250,30500,30500,30500,30500,0
|
|
20240924,193000,6470915250,30500,30500,30500,30500,0
|
|
20240924,192900,6470915250,30500,30500,30500,30500,0
|
|
20240924,192800,6470915250,30500,30500,30500,30500,0
|
|
20240924,192700,6470915250,30500,30500,30500,30500,9437
|
|
20240924,192600,6470915250,30500,30500,30500,30500,0
|
|
20240924,192500,6470915250,30500,30500,30500,30500,0
|
|
20240924,192400,6470915250,30500,30500,30500,30500,0
|
|
20240924,192300,6470915250,30500,30500,30500,30500,0
|
|
20240924,192200,6470915250,30500,30500,30500,30500,0
|
|
20240924,192100,6470915250,30500,30500,30500,30500,0
|
|
20240924,192000,6470915250,30500,30500,30500,30500,0
|
|
20240924,191900,6470915250,30500,30500,30500,30500,0
|
|
20240924,191800,6470915250,30500,30500,30500,30500,0
|
|
20240924,191700,6470915250,30500,30500,30500,30500,0
|
|
20240924,191600,6470915250,30500,30500,30500,30500,0
|
|
20240924,191500,6470915250,30500,30500,30500,30500,0
|
|
20240924,191400,6470915250,30500,30500,30500,30500,0
|
|
20240924,191300,6470915250,30500,30500,30500,30500,0
|
|
20240924,191200,6470915250,30500,30500,30500,30500,0
|
|
20240924,191100,6470915250,30500,30500,30500,30500,0
|
|
20240924,191000,6470915250,30500,30500,30500,30500,0
|
|
20240924,190900,6470915250,30500,30500,30500,30500,0
|
|
20240924,190800,6470915250,30500,30500,30500,30500,0
|
|
20240924,190700,6470915250,30500,30500,30500,30500,0
|
|
20240924,190600,6470915250,30500,30500,30500,30500,0
|
|
20240924,190500,6470915250,30500,30500,30500,30500,0
|
|
20240924,190400,6470915250,30500,30500,30500,30500,0
|
|
20240924,190300,6470915250,30500,30500,30500,30500,0
|
|
20240924,190200,6470915250,30500,30500,30500,30500,0
|
|
20240924,190100,6470915250,30500,30500,30500,30500,0
|
|
20240924,190000,6470915250,30500,30500,30500,30500,0
|
|
20240924,185900,6470915250,30500,30500,30500,30500,0
|
|
20240924,185800,6470915250,30500,30500,30500,30500,0
|
|
20240924,185700,6470915250,30500,30500,30500,30500,9437
|
|
20240924,185600,6470915250,30500,30500,30500,30500,0
|
|
20240924,185500,6470915250,30500,30500,30500,30500,0
|
|
20240924,185400,6470915250,30500,30500,30500,30500,0
|
|
20240924,185300,6470915250,30500,30500,30500,30500,0
|
|
20240924,185200,6470915250,30500,30500,30500,30500,0
|
|
20240924,185100,6470915250,30500,30500,30500,30500,0
|
|
20240924,185000,6470915250,30500,30500,30500,30500,0
|
|
20240924,184900,6470915250,30500,30500,30500,30500,0
|
|
20240924,184800,6470915250,30500,30500,30500,30500,0
|
|
20240924,184700,6470915250,30500,30500,30500,30500,0
|
|
20240924,184600,6470915250,30500,30500,30500,30500,0
|
|
20240924,184500,6470915250,30500,30500,30500,30500,0
|
|
20240924,184400,6470915250,30500,30500,30500,30500,0
|
|
20240924,184300,6470915250,30500,30500,30500,30500,0
|
|
20240924,184200,6470915250,30500,30500,30500,30500,0
|
|
20240924,184100,6470915250,30500,30500,30500,30500,0
|
|
20240924,184000,6470915250,30500,30500,30500,30500,0
|
|
20240924,183900,6470915250,30500,30500,30500,30500,0
|
|
20240924,183800,6470915250,30500,30500,30500,30500,0
|
|
20240924,183700,6470915250,30500,30500,30500,30500,0
|
|
20240924,183600,6470915250,30500,30500,30500,30500,0
|
|
20240924,183500,6470915250,30500,30500,30500,30500,0
|
|
20240924,183400,6470915250,30500,30500,30500,30500,0
|
|
20240924,183300,6470915250,30500,30500,30500,30500,0
|
|
20240924,183200,6470915250,30500,30500,30500,30500,0
|
|
20240924,183100,6470915250,30500,30500,30500,30500,0
|
|
20240924,183000,6470915250,30500,30500,30500,30500,0
|
|
20240924,182900,6470915250,30500,30500,30500,30500,0
|
|
20240924,182800,6470915250,30500,30500,30500,30500,0
|
|
20240924,182700,6470915250,30500,30500,30500,30500,9437
|
|
20240924,182600,6470915250,30500,30500,30500,30500,0
|
|
20240924,182500,6470915250,30500,30500,30500,30500,0
|
|
20240924,182400,6470915250,30500,30500,30500,30500,0
|
|
20240924,182300,6470915250,30500,30500,30500,30500,0
|
|
20240924,182200,6470915250,30500,30500,30500,30500,0
|
|
20240924,182100,6470915250,30500,30500,30500,30500,0
|
|
20240924,182000,6470915250,30500,30500,30500,30500,0
|
|
20240924,181900,6470915250,30500,30500,30500,30500,0
|
|
20240924,181800,6470915250,30500,30500,30500,30500,0
|
|
20240924,181700,6470915250,30500,30500,30500,30500,0
|
|
20240924,181600,6470915250,30500,30500,30500,30500,0
|
|
20240924,181500,6470915250,30500,30500,30500,30500,0
|
|
20240924,181400,6470915250,30500,30500,30500,30500,0
|
|
20240924,181300,6470915250,30500,30500,30500,30500,0
|
|
20240924,181200,6470915250,30500,30500,30500,30500,0
|
|
20240924,181100,6470915250,30500,30500,30500,30500,0
|
|
20240924,181000,6470915250,30500,30500,30500,30500,0
|
|
20240924,180900,6470915250,30500,30500,30500,30500,0
|
|
20240924,180800,6470915250,30500,30500,30500,30500,0
|
|
20240924,180700,6470915250,30500,30500,30500,30500,0
|
|
20240924,180600,6470915250,30500,30500,30500,30500,0
|
|
20240924,180500,6470915250,30500,30500,30500,30500,0
|
|
20240924,180400,6470915250,30500,30500,30500,30500,0
|
|
20240924,180300,6470915250,30500,30500,30500,30500,0
|
|
20240924,180200,6470915250,30500,30500,30500,30500,0
|
|
20240924,180100,6470915250,30500,30500,30500,30500,0
|
|
20240924,180000,6470915250,30500,30500,30500,30500,0
|
|
20240924,175900,6470915250,30500,30500,30500,30500,0
|
|
20240924,175800,6470915250,30500,30500,30500,30500,0
|
|
20240924,175700,6470915250,30500,30500,30500,30500,9437
|
|
20240924,175600,6470915250,30500,30500,30500,30500,0
|
|
20240924,175500,6470915250,30500,30500,30500,30500,0
|
|
20240924,175400,6470915250,30500,30500,30500,30500,0
|
|
20240924,175300,6470915250,30500,30500,30500,30500,0
|
|
20240924,175200,6470915250,30500,30500,30500,30500,0
|
|
20240924,175100,6470915250,30500,30500,30500,30500,0
|
|
20240924,175000,6470915250,30500,30500,30500,30500,0
|
|
20240924,174900,6470915250,30500,30500,30500,30500,0
|
|
20240924,174800,6470915250,30500,30500,30500,30500,0
|
|
20240924,174700,6470915250,30500,30500,30500,30500,0
|
|
20240924,174600,6470915250,30500,30500,30500,30500,0
|
|
20240924,174500,6470915250,30500,30500,30500,30500,0
|
|
20240924,174400,6470915250,30500,30500,30500,30500,0
|
|
20240924,174300,6470915250,30500,30500,30500,30500,0
|
|
20240924,174200,6470915250,30500,30500,30500,30500,0
|
|
20240924,174100,6470915250,30500,30500,30500,30500,0
|
|
20240924,174000,6470915250,30500,30500,30500,30500,0
|
|
20240924,173900,6470915250,30500,30500,30500,30500,0
|
|
20240924,173800,6470915250,30500,30500,30500,30500,0
|
|
20240924,173700,6470915250,30500,30500,30500,30500,0
|
|
20240924,173600,6470915250,30500,30500,30500,30500,0
|
|
20240924,173500,6470915250,30500,30500,30500,30500,0
|
|
20240924,173400,6470915250,30500,30500,30500,30500,0
|
|
20240924,173300,6470915250,30500,30500,30500,30500,0
|
|
20240924,173200,6470915250,30500,30500,30500,30500,0
|
|
20240924,173100,6470915250,30500,30500,30500,30500,0
|
|
20240924,173000,6470915250,30500,30500,30500,30500,0
|
|
20240924,172900,6470915250,30500,30500,30500,30500,0
|
|
20240924,172800,6470915250,30500,30500,30500,30500,0
|
|
20240924,172700,6470915250,30500,30500,30500,30500,9437
|
|
20240924,172600,6470915250,30500,30500,30500,30500,0
|
|
20240924,172500,6470915250,30500,30500,30500,30500,0
|
|
20240924,172400,6470915250,30500,30500,30500,30500,0
|
|
20240924,172300,6470915250,30500,30500,30500,30500,0
|
|
20240924,172200,6470915250,30500,30500,30500,30500,0
|
|
20240924,172100,6470915250,30500,30500,30500,30500,0
|
|
20240924,172000,6470915250,30500,30500,30500,30500,0
|
|
20240924,171900,6470915250,30500,30500,30500,30500,0
|
|
20240924,171800,6470915250,30500,30500,30500,30500,0
|
|
20240924,171700,6470915250,30500,30500,30500,30500,0
|
|
20240924,171600,6470915250,30500,30500,30500,30500,0
|
|
20240924,171500,6470915250,30500,30500,30500,30500,0
|
|
20240924,171400,6470915250,30500,30500,30500,30500,0
|
|
20240924,171300,6470915250,30500,30500,30500,30500,0
|
|
20240924,171200,6470915250,30500,30500,30500,30500,0
|
|
20240924,171100,6470915250,30500,30500,30500,30500,0
|
|
20240924,171000,6470915250,30500,30500,30500,30500,0
|
|
20240924,170900,6470915250,30500,30500,30500,30500,0
|
|
20240924,170800,6470915250,30500,30500,30500,30500,0
|
|
20240924,170700,6470915250,30500,30500,30500,30500,0
|
|
20240924,170600,6470915250,30500,30500,30500,30500,0
|
|
20240924,170500,6470915250,30500,30500,30500,30500,0
|
|
20240924,170400,6470915250,30500,30500,30500,30500,0
|
|
20240924,170300,6470915250,30500,30500,30500,30500,0
|
|
20240924,170200,6470915250,30500,30500,30500,30500,0
|
|
20240924,170100,6470915250,30500,30500,30500,30500,0
|
|
20240924,170000,6470915250,30500,30500,30500,30500,0
|
|
20240924,165900,6470915250,30500,30500,30500,30500,0
|
|
20240924,165800,6470915250,30500,30500,30500,30500,0
|
|
20240924,165700,6470915250,30500,30500,30500,30500,9437
|
|
20240924,165600,6470915250,30500,30500,30500,30500,0
|
|
20240924,165500,6470915250,30500,30500,30500,30500,0
|
|
20240924,165400,6470915250,30500,30500,30500,30500,0
|
|
20240924,165300,6470915250,30500,30500,30500,30500,0
|
|
20240924,165200,6470915250,30500,30500,30500,30500,0
|
|
20240924,165100,6470915250,30500,30500,30500,30500,0
|
|
20240924,165000,6470915250,30500,30500,30500,30500,0
|
|
20240924,164900,6470915250,30500,30500,30500,30500,0
|
|
20240924,164800,6470915250,30500,30500,30500,30500,0
|
|
20240924,164700,6470915250,30500,30500,30500,30500,0
|
|
20240924,164600,6470915250,30500,30500,30500,30500,0
|
|
20240924,164500,6470915250,30500,30500,30500,30500,0
|
|
20240924,164400,6470915250,30500,30500,30500,30500,0
|
|
20240924,164300,6470915250,30500,30500,30500,30500,0
|
|
20240924,164200,6470915250,30500,30500,30500,30500,0
|
|
20240924,164100,6470915250,30500,30500,30500,30500,0
|
|
20240924,164000,6470915250,30500,30500,30500,30500,0
|
|
20240924,163900,6470915250,30500,30500,30500,30500,0
|
|
20240924,163800,6470915250,30500,30500,30500,30500,0
|
|
20240924,163700,6470915250,30500,30500,30500,30500,0
|
|
20240924,163600,6470915250,30500,30500,30500,30500,0
|
|
20240924,163500,6470915250,30500,30500,30500,30500,0
|
|
20240924,163400,6470915250,30500,30500,30500,30500,0
|
|
20240924,163300,6470915250,30500,30500,30500,30500,0
|
|
20240924,163200,6470915250,30500,30500,30500,30500,0
|
|
20240924,163100,6470915250,30500,30500,30500,30500,0
|
|
20240924,163000,6470915250,30500,30500,30500,30500,0
|
|
20240924,162900,6470915250,30500,30500,30500,30500,0
|
|
20240924,162800,6470915250,30500,30500,30500,30500,0
|
|
20240924,162700,6470915250,30500,30500,30500,30500,9437
|
|
20240924,162600,6470915250,30500,30500,30500,30500,0
|
|
20240924,162500,6470915250,30500,30500,30500,30500,0
|
|
20240924,162400,6470915250,30500,30500,30500,30500,0
|
|
20240924,162300,6470915250,30500,30500,30500,30500,0
|
|
20240924,162200,6470915250,30500,30500,30500,30500,0
|
|
20240924,162100,6470915250,30500,30500,30500,30500,0
|
|
20240924,162000,6470915250,30500,30500,30500,30500,0
|
|
20240924,161900,6470915250,30500,30500,30500,30500,0
|
|
20240924,161800,6470915250,30500,30500,30500,30500,0
|
|
20240924,161700,6470915250,30500,30500,30500,30500,0
|
|
20240924,161600,6470915250,30500,30500,30500,30500,0
|
|
20240924,161500,6470915250,30500,30500,30500,30500,0
|
|
20240924,161400,6470915250,30500,30500,30500,30500,0
|
|
20240924,161300,6470915250,30500,30500,30500,30500,0
|
|
20240924,161200,6470915250,30500,30500,30500,30500,0
|
|
20240924,161100,6470915250,30500,30500,30500,30500,0
|
|
20240924,161000,6470915250,30500,30500,30500,30500,0
|
|
20240924,160900,6470915250,30500,30500,30500,30500,0
|
|
20240924,160800,6470915250,30500,30500,30500,30500,0
|
|
20240924,160700,6470915250,30500,30500,30500,30500,0
|
|
20240924,160600,6470915250,30500,30500,30500,30500,0
|
|
20240924,160500,6470915250,30500,30500,30500,30500,0
|
|
20240924,160400,6470915250,30500,30500,30500,30500,0
|
|
20240924,160300,6470915250,30500,30500,30500,30500,0
|
|
20240924,160200,6470915250,30500,30500,30500,30500,0
|
|
20240924,160100,6470915250,30500,30500,30500,30500,0
|
|
20240924,160000,6470915250,30500,30500,30500,30500,0
|
|
20240924,155900,6470915250,30500,30500,30500,30500,0
|
|
20240924,155800,6470915250,30500,30500,30500,30500,0
|
|
20240924,155700,6470915250,30500,30500,30500,30500,9437
|
|
20240924,155600,6470915250,30500,30500,30500,30500,0
|
|
20240924,155500,6470915250,30500,30500,30500,30500,0
|
|
20240924,155400,6470915250,30500,30500,30500,30500,0
|
|
20240924,155300,6470915250,30500,30500,30500,30500,0
|
|
20240924,155200,6470915250,30500,30500,30500,30500,0
|
|
20240924,155100,6470915250,30500,30500,30500,30500,0
|
|
20240924,155000,6470915250,30500,30500,30500,30500,0
|
|
20240924,154900,6470915250,30500,30500,30500,30500,0
|
|
20240924,154800,6470915250,30500,30500,30500,30500,0
|
|
20240924,154700,6470915250,30500,30500,30500,30500,0
|
|
20240924,154600,6470915250,30500,30500,30500,30500,0
|
|
20240924,154500,6470915250,30500,30500,30500,30500,0
|
|
20240924,154400,6470915250,30500,30500,30500,30500,0
|
|
20240924,154300,6470915250,30500,30500,30500,30500,0
|
|
20240924,154200,6470915250,30500,30500,30500,30500,0
|
|
20240924,154100,6470915250,30500,30500,30500,30500,0
|
|
20240924,154000,6470915250,30500,30500,30500,30500,0
|
|
20240924,153900,6470915250,30500,30500,30500,30500,0
|
|
20240924,153800,6470915250,30500,30500,30500,30500,0
|
|
20240924,153700,6470915250,30500,30500,30500,30500,0
|
|
20240924,153600,6470915250,30500,30500,30500,30500,0
|
|
20240924,153500,6470915250,30500,30500,30500,30500,0
|
|
20240924,153400,6470915250,30500,30500,30500,30500,0
|
|
20240924,153300,6470915250,30500,30500,30500,30500,0
|
|
20240924,153200,6470915250,30500,30500,30500,30500,0
|
|
20240924,153100,6470915250,30500,30500,30500,30500,0
|
|
20240924,153000,6470915250,30500,30500,30500,30500,9437
|
|
20240924,152900,6183086750,30450,30450,30450,30450,0
|
|
20240924,152800,6183086750,30450,30450,30450,30450,0
|
|
20240924,152700,6183086750,30450,30450,30450,30450,0
|
|
20240924,152600,6183086750,30450,30450,30450,30450,0
|
|
20240924,152500,6183086750,30450,30450,30450,30450,0
|
|
20240924,152400,6183086750,30450,30450,30450,30450,0
|
|
20240924,152300,6183086750,30450,30450,30450,30450,0
|
|
20240924,152200,6183086750,30450,30450,30450,30450,0
|
|
20240924,152100,6183086750,30450,30450,30450,30450,0
|
|
20240924,152000,6183086750,30450,30450,30450,30450,0
|
|
20240924,151900,6183086750,30450,30400,30500,30400,677
|
|
20240924,151800,6162467650,30450,30450,30450,30400,1246
|
|
20240924,151700,6124531200,30450,30450,30450,30400,1479
|
|
20240924,151600,6079519200,30400,30450,30450,30400,2742
|
|
20240924,151500,5996158300,30450,30450,30500,30400,520
|
|
20240924,151400,5980324100,30450,30500,30500,30450,2233
|
|
20240924,151300,5912323650,30450,30450,30500,30400,1892
|
|
20240924,151200,5854662850,30450,30500,30500,30400,1160
|
|
20240924,151100,5819339600,30500,30500,30500,30450,151
|
|
20240924,151000,5814739700,30500,30500,30500,30400,386
|
|
20240924,150900,5802988500,30400,30450,30450,30400,2019
|
|
20240924,150800,5741556950,30450,30450,30450,30400,479
|
|
20240924,150700,5726990500,30450,30450,30450,30400,151
|
|
20240924,150600,5722395650,30450,30450,30450,30400,1877
|
|
20240924,150500,5665296300,30400,30450,30450,30400,262
|
|
20240924,150400,5657327100,30450,30400,30450,30400,395
|
|
20240924,150300,5645317100,30350,30450,30450,30350,604
|
|
20240924,150200,5626954300,30400,30400,30450,30350,837
|
|
20240924,150100,5601532500,30350,30450,30450,30350,1390
|
|
20240924,150000,5559307650,30400,30450,30450,30350,659
|
|
20240924,145900,5539271000,30400,30400,30450,30350,558
|
|
20240924,145800,5522292850,30400,30350,30400,30350,720
|
|
20240924,145700,5500410150,30350,30400,30400,30350,215
|
|
20240924,145600,5493879100,30350,30350,30400,30300,952
|
|
20240924,145500,5464983450,30350,30300,30400,30300,4582
|
|
20240924,145400,5326083750,30250,30350,30350,30250,794
|
|
20240924,145300,5302021050,30300,30350,30350,30300,1093
|
|
20240924,145200,5268896050,30350,30350,30350,30300,1879
|
|
20240924,145100,5211957800,30350,30350,30350,30300,307
|
|
20240924,145000,5202643250,30350,30300,30350,30300,140
|
|
20240924,144900,5198398900,30300,30400,30400,30300,1323
|
|
20240924,144800,5158254300,30350,30250,30400,30250,1038
|
|
20240924,144700,5126773700,30300,30300,30300,30250,1428
|
|
20240924,144600,5083508200,30300,30250,30350,30250,224
|
|
20240924,144500,5076724400,30300,30300,30300,30250,1693
|
|
20240924,144400,5025497450,30250,30250,30300,30250,185
|
|
20240924,144300,5019895950,30250,30250,30300,30250,100
|
|
20240924,144200,5016870900,30250,30300,30300,30250,123
|
|
20240924,144100,5013147700,30250,30250,30250,30250,115
|
|
20240924,144000,5009668950,30300,30300,30350,30300,648
|
|
20240924,143900,4990030450,30350,30350,30350,30300,373
|
|
20240924,143800,4978719950,30300,30300,30350,30300,1034
|
|
20240924,143700,4947384000,30300,30250,30350,30250,273
|
|
20240924,143600,4939104000,30250,30350,30350,30250,1008
|
|
20240924,143500,4908560800,30300,30300,30400,30300,598
|
|
20240924,143400,4890437850,30300,30300,30350,30250,103
|
|
20240924,143300,4887315750,30300,30300,30350,30300,888
|
|
20240924,143200,4860408000,30300,30300,30300,30300,51
|
|
20240924,143100,4858862700,30300,30300,30350,30300,37
|
|
20240924,143000,4857740100,30350,30350,30400,30350,781
|
|
20240924,142900,4834036200,30400,30350,30400,30350,128
|
|
20240924,142800,4830150350,30350,30350,30350,30300,131
|
|
20240924,142700,4826174700,30300,30350,30400,30300,589
|
|
20240924,142600,4808296250,30350,30350,30400,30350,1540
|
|
20240924,142500,4761555750,30350,30450,30450,30350,292
|
|
20240924,142400,4752681200,30450,30400,30450,30350,1951
|
|
20240924,142300,4693361100,30400,30350,30450,30300,2802
|
|
20240924,142200,4608195200,30300,30300,30300,30250,748
|
|
20240924,142100,4585531850,30300,30300,30350,30300,59
|
|
20240924,142000,4583743650,30300,30350,30400,30300,849
|
|
20240924,141900,4558006350,30350,30350,30350,30300,311
|
|
20240924,141800,4548570800,30400,30300,30400,30300,2592
|
|
20240924,141700,4469882300,30300,30300,30350,30300,734
|
|
20240924,141600,4447618600,30300,30350,30350,30300,262
|
|
20240924,141500,4439678450,30300,30250,30350,30250,2189
|
|
20240924,141400,4373350300,30250,30250,30250,30200,209
|
|
20240924,141300,4367029300,30300,30250,30300,30250,380
|
|
20240924,141200,4355531750,30250,30200,30300,30200,1875
|
|
20240924,141100,4298804050,30250,30250,30250,30200,580
|
|
20240924,141000,4281271850,30200,30250,30250,30200,2870
|
|
20240924,140900,4194455100,30200,30200,30250,30200,324
|
|
20240924,140800,4184659950,30200,30200,30200,30200,62
|
|
20240924,140700,4182787550,30200,30200,30200,30050,1478
|
|
20240924,140600,4138194650,30250,30150,30250,30150,1699
|
|
20240924,140500,4086885450,30200,30150,30200,30150,263
|
|
20240924,140400,4078950500,30150,30200,30200,30150,637
|
|
20240924,140300,4059742450,30150,30150,30150,30150,68
|
|
20240924,140200,4057692250,30200,30150,30200,30050,1388
|
|
20240924,140100,4015857400,30200,30150,30200,30150,96
|
|
20240924,140000,4012961900,30200,30150,30200,30150,13
|
|
20240924,135900,4012569400,30150,30150,30150,30150,175
|
|
20240924,135800,4007293150,30150,30100,30150,30100,408
|
|
20240924,135700,3994993550,30100,30050,30150,30050,3800
|
|
20240924,135600,3880617550,30000,30000,30000,30000,153
|
|
20240924,135500,3876027550,30050,30100,30100,30050,101
|
|
20240924,135400,3872991000,30050,30050,30100,30000,2062
|
|
20240924,135300,3811026100,30100,30050,30100,30050,106
|
|
20240924,135200,3807840650,30050,30050,30100,30000,1936
|
|
20240924,135100,3749657100,30100,30000,30100,30000,3368
|
|
20240924,135000,3648392550,30000,30000,30000,30000,45
|
|
20240924,134900,3647042550,30000,30000,30000,30000,21
|
|
20240924,134800,3646412550,30000,30000,30000,30000,37
|
|
20240924,134700,3645302550,30050,30000,30050,30000,93
|
|
20240924,134600,3642511050,30000,30000,30050,30000,352
|
|
20240924,134500,3631950950,30000,30000,30000,29950,683
|
|
20240924,134400,3611462750,30000,29950,30050,29950,770
|
|
20240924,134300,3588362600,30000,30000,30000,30000,205
|
|
20240924,134200,3582212600,29950,30000,30000,29950,559
|
|
20240924,134100,3565444650,30000,30000,30000,30000,161
|
|
20240924,134000,3560614650,30050,30000,30100,30000,7559
|
|
20240924,133900,3333563250,29950,29950,30000,29950,3472
|
|
20240924,133800,3229521300,29950,29900,29950,29850,2851
|
|
20240924,133700,3144271400,29900,29900,29900,29900,399
|
|
20240924,133600,3132341300,29850,29900,29900,29850,119
|
|
20240924,133500,3128785650,29850,29850,29850,29850,30
|
|
20240924,133400,3127890150,29850,29900,29900,29850,415
|
|
20240924,133300,3115482600,29900,29900,29900,29900,180
|
|
20240924,133200,3110100600,29850,29850,29850,29850,59
|
|
20240924,133100,3108339450,29850,29900,29900,29850,390
|
|
20240924,133000,3096678650,29900,29900,29900,29900,67
|
|
20240924,132900,3094675350,29900,29850,29900,29850,60
|
|
20240924,132800,3092882850,29850,29850,29850,29850,23
|
|
20240924,132700,3092196300,29900,29900,29900,29900,15
|
|
20240924,132600,3091747800,29900,29900,29900,29900,35
|
|
20240924,132500,3090701300,29850,29850,29850,29850,31
|
|
20240924,132400,3089775950,29900,29900,29900,29900,0
|
|
20240924,132300,3089775950,29900,29900,29900,29900,0
|
|
20240924,132200,3089775950,29900,29850,29900,29850,60
|
|
20240924,132100,3087983450,29850,29850,29850,29850,2
|
|
20240924,132000,3087923750,29900,29850,29900,29850,276
|
|
20240924,131900,3079685100,29850,29900,29900,29800,10902
|
|
20240924,131800,2754282150,29850,29850,29900,29850,399
|
|
20240924,131700,2742371650,29850,29850,29850,29850,112
|
|
20240924,131600,2739028450,29850,29850,29850,29850,10626
|
|
20240924,131500,2421842350,29850,29850,29900,29850,67
|
|
20240924,131400,2419840900,29850,29850,29850,29850,16
|
|
20240924,131300,2419363300,29850,29850,29900,29850,56
|
|
20240924,131200,2417691200,29850,29850,29850,29850,5
|
|
20240924,131100,2417541950,29850,29850,29900,29850,499
|
|
20240924,131000,2402645300,29850,29900,29900,29850,1570
|
|
20240924,130900,2355780300,29850,29900,29900,29850,6
|
|
20240924,130800,2355600950,29850,29900,29900,29850,51
|
|
20240924,130700,2354077100,29850,29850,29850,29850,0
|
|
20240924,130600,2354077100,29850,29900,29900,29850,24
|
|
20240924,130500,2353360450,29850,29850,29850,29850,1
|
|
20240924,130400,2353330600,29900,29900,29900,29900,32
|
|
20240924,130300,2352373800,29900,29900,29900,29850,580
|
|
20240924,130200,2335033800,29900,29850,29900,29850,6
|
|
20240924,130100,2334854450,29850,29900,29900,29850,120
|
|
20240924,130000,2331267400,29900,29900,29900,29900,1899
|
|
20240924,125900,2274487300,29950,29900,29950,29900,717
|
|
20240924,125800,2253048150,29950,29900,29950,29900,2060
|
|
20240924,125700,2191450600,29900,29900,29900,29900,130
|
|
20240924,125600,2187563600,29900,29850,29900,29850,49
|
|
20240924,125500,2186100600,29850,29900,29900,29850,102
|
|
20240924,125400,2183050850,29900,29900,29900,29850,121
|
|
20240924,125300,2179433100,29900,29850,29900,29850,63
|
|
20240924,125200,2177550950,29850,29850,29850,29850,1
|
|
20240924,125100,2177521100,29850,29900,29900,29850,70
|
|
20240924,125000,2175428200,29900,29900,29900,29900,31
|
|
20240924,124900,2174501300,29850,29850,29850,29850,19
|
|
20240924,124800,2173934150,29900,29850,29900,29850,35
|
|
20240924,124700,2172888400,29850,29850,29850,29850,226
|
|
20240924,124600,2166142300,29800,29850,29850,29800,419
|
|
20240924,124500,2153635250,29850,29850,29850,29850,25
|
|
20240924,124400,2152889000,29850,29900,29900,29850,78
|
|
20240924,124300,2150560650,29900,29900,29900,29900,32
|
|
20240924,124200,2149603850,29850,29850,29850,29850,51
|
|
20240924,124100,2148081500,29900,29900,29900,29900,0
|
|
20240924,124000,2148081500,29900,29850,29900,29850,366
|
|
20240924,123900,2137155900,29850,29850,29900,29850,138
|
|
20240924,123800,2133031850,29900,29850,29900,29850,38
|
|
20240924,123700,2131897450,29850,29850,29900,29800,84
|
|
20240924,123600,2129389100,29800,29800,29900,29800,296
|
|
20240924,123500,2120555600,29850,29850,29850,29850,30
|
|
20240924,123400,2119660100,29800,29800,29800,29800,9
|
|
20240924,123300,2119391900,29850,29850,29850,29850,0
|
|
20240924,123200,2119391900,29850,29800,29850,29800,913
|
|
20240924,123100,2092142050,29850,29850,29850,29850,0
|
|
20240924,123000,2092142050,29850,29800,29850,29800,303
|
|
20240924,122900,2083097650,29800,29800,29800,29800,74
|
|
20240924,122800,2080892450,29850,29800,29850,29800,47
|
|
20240924,122700,2079490350,29800,29800,29800,29750,3123
|
|
20240924,122600,1986437550,29800,29850,29850,29800,1290
|
|
20240924,122500,1947943950,29850,29900,29900,29850,345
|
|
20240924,122400,1937644200,29850,29850,29850,29850,33
|
|
20240924,122300,1936659150,29850,29850,29850,29850,6
|
|
20240924,122200,1936480050,29850,29850,29850,29850,18
|
|
20240924,122100,1935942750,29850,29850,29900,29850,45
|
|
20240924,122000,1934598000,29900,29850,29900,29850,44
|
|
20240924,121900,1933284550,29850,29900,29900,29850,7
|
|
20240924,121800,1933075550,29850,29850,29850,29850,48
|
|
20240924,121700,1931642750,29850,29850,29900,29850,83
|
|
20240924,121600,1929163700,29850,29850,29850,29850,181
|
|
20240924,121500,1923760850,29900,29850,29900,29850,42
|
|
20240924,121400,1922507100,29850,29900,29900,29850,92
|
|
20240924,121300,1919759050,29900,29850,29900,29850,10
|
|
20240924,121200,1919460200,29850,29850,29850,29850,42
|
|
20240924,121100,1918206500,29850,29850,29850,29850,16
|
|
20240924,121000,1917728900,29850,29850,29900,29850,59
|
|
20240924,120900,1915966250,29850,29850,29850,29850,19
|
|
20240924,120800,1915399100,29850,29850,29900,29850,87
|
|
20240924,120700,1912802050,29850,29850,29900,29850,57
|
|
20240924,120600,1911099100,29850,29850,29900,29850,65
|
|
20240924,120500,1909158100,29850,29850,29850,29850,37
|
|
20240924,120400,1908053650,29850,29900,29900,29850,27
|
|
20240924,120300,1907246700,29850,29800,29900,29800,67
|
|
20240924,120200,1905246850,29900,29900,29900,29900,0
|
|
20240924,120100,1905246850,29900,29800,29900,29800,3
|
|
20240924,120000,1905157350,29800,29800,29800,29800,20
|
|
20240924,115900,1904561350,29800,29850,29900,29800,319
|
|
20240924,115800,1895030300,29800,29850,29850,29800,520
|
|
20240924,115700,1879511250,29850,29850,29850,29850,24
|
|
20240924,115600,1878794850,29850,29900,29900,29850,54
|
|
20240924,115500,1877181450,29850,29850,29850,29850,21
|
|
20240924,115400,1876554600,29850,29850,29850,29850,40
|
|
20240924,115300,1875360600,29850,29850,29850,29800,199
|
|
20240924,115200,1869420600,29850,29850,29850,29850,21
|
|
20240924,115100,1868793750,29850,29900,29900,29850,5
|
|
20240924,115000,1868644450,29850,29850,29850,29850,33
|
|
20240924,114900,1867659400,29850,29800,29850,29800,132
|
|
20240924,114800,1863719400,29800,29850,29850,29800,20
|
|
20240924,114700,1863123350,29800,29800,29800,29800,1
|
|
20240924,114600,1863093550,29800,29850,29850,29800,36
|
|
20240924,114500,1862019050,29850,29850,29850,29800,167
|
|
20240924,114400,1857034150,29800,29800,29800,29800,22
|
|
20240924,114300,1856378550,29800,29850,29850,29800,17
|
|
20240924,114200,1855871150,29850,29850,29900,29850,57
|
|
20240924,114100,1854169650,29850,29800,29850,29800,85
|
|
20240924,114000,1851633500,29800,29850,29850,29800,62
|
|
20240924,113900,1849783050,29850,29850,29850,29850,21
|
|
20240924,113800,1849156200,29850,29850,29900,29850,111
|
|
20240924,113700,1845841350,29850,29850,29850,29800,212
|
|
20240924,113600,1839514950,29850,29850,29850,29850,65
|
|
20240924,113500,1837574700,29850,29850,29850,29850,0
|
|
20240924,113400,1837574700,29850,29850,29900,29850,125
|
|
20240924,113300,1833841950,29850,29850,29850,29850,0
|
|
20240924,113200,1833841950,29850,29850,29850,29850,539
|
|
20240924,113100,1817752800,29850,29800,29900,29800,797
|
|
20240924,113000,1793961900,29800,29850,29850,29800,18
|
|
20240924,112900,1793424650,29800,29850,29850,29800,76
|
|
20240924,112800,1791157200,29900,29900,29900,29900,1
|
|
20240924,112700,1791127300,29900,29850,29900,29800,43
|
|
20240924,112600,1789842400,29850,29850,29850,29850,14
|
|
20240924,112500,1789424500,29850,29800,29850,29800,53
|
|
20240924,112400,1787842550,29850,29850,29850,29800,326
|
|
20240924,112300,1778112250,29850,29850,29850,29850,30
|
|
20240924,112200,1777216750,29800,29800,29800,29800,3
|
|
20240924,112100,1777127350,29850,29750,29850,29750,813
|
|
20240924,112000,1752898000,29800,29750,29800,29750,74
|
|
20240924,111900,1750693050,29800,29750,29800,29750,41
|
|
20240924,111800,1749472750,29750,29750,29750,29750,2
|
|
20240924,111700,1749413250,29750,29800,29800,29750,64
|
|
20240924,111600,1747506350,29800,29800,29800,29750,38
|
|
20240924,111500,1746374250,29750,29800,29800,29750,40
|
|
20240924,111400,1745183300,29800,29750,29800,29750,103
|
|
20240924,111300,1742116500,29750,29750,29800,29750,50
|
|
20240924,111200,1740627500,29800,29800,29800,29750,37
|
|
20240924,111100,1739526550,29800,29750,29800,29750,28
|
|
20240924,111000,1738693250,29800,29800,29800,29750,30
|
|
20240924,110900,1737799500,29800,29750,29800,29750,36
|
|
20240924,110800,1736728300,29750,29750,29800,29700,3171
|
|
20240924,110700,1642410200,29750,29800,29800,29750,27
|
|
20240924,110600,1641606400,29800,29800,29800,29800,11
|
|
20240924,110500,1641278600,29800,29800,29800,29750,55
|
|
20240924,110400,1639640450,29800,29800,29800,29750,733
|
|
20240924,110300,1617804200,29800,29800,29850,29800,179
|
|
20240924,110200,1612463500,29800,29750,29850,29750,56
|
|
20240924,110100,1610794150,29750,29750,29850,29750,2907
|
|
20240924,110000,1524310800,29700,29750,29750,29700,321
|
|
20240924,105900,1514763650,29750,29750,29750,29750,33
|
|
20240924,105800,1513781900,29750,29700,29750,29700,536
|
|
20240924,105700,1497861200,29700,29750,29750,29700,8
|
|
20240924,105600,1497623250,29700,29700,29750,29700,823
|
|
20240924,105500,1473177600,29750,29800,29850,29700,5150
|
|
20240924,105400,1319787050,29800,29800,29800,29800,9
|
|
20240924,105300,1319518850,29900,29900,29900,29850,764
|
|
20240924,105200,1296709850,29850,29850,29900,29850,51
|
|
20240924,105100,1295187050,29900,29850,29900,29850,65
|
|
20240924,105000,1293243750,29850,29850,29850,29850,19
|
|
20240924,104900,1292676600,29850,29850,29900,29850,67
|
|
20240924,104800,1290675550,29850,29850,29900,29850,181
|
|
20240924,104700,1285271100,29900,29850,29900,29850,52
|
|
20240924,104600,1283716450,29900,29850,29900,29850,43
|
|
20240924,104500,1282432350,29850,29850,29900,29850,33
|
|
20240924,104400,1281446650,29900,29850,29900,29850,40
|
|
20240924,104300,1280250750,29900,29850,29900,29850,88
|
|
20240924,104200,1277622800,29850,29850,29900,29850,156
|
|
20240924,104100,1272964950,29800,29850,29850,29800,328
|
|
20240924,104000,1263177450,29850,29850,29850,29850,63
|
|
20240924,103900,1261296900,29850,29850,29900,29850,121
|
|
20240924,103800,1257684650,29900,29850,29900,29850,48
|
|
20240924,103700,1256251400,29900,29900,29900,29850,733
|
|
20240924,103600,1234363500,29900,29850,29900,29850,103
|
|
20240924,103500,1231287150,29900,29850,29900,29850,30
|
|
20240924,103400,1230390200,29900,29900,29900,29850,52
|
|
20240924,103300,1228835550,29900,29850,29900,29800,2160
|
|
20240924,103200,1164346050,29800,29800,29800,29800,39
|
|
20240924,103100,1163183850,29800,29850,29850,29800,5
|
|
20240924,103000,1163034800,29850,29850,29850,29800,565
|
|
20240924,102900,1146175200,29850,29850,29900,29850,132
|
|
20240924,102800,1142232050,29850,29850,29900,29850,81
|
|
20240924,102700,1139813650,29850,29850,29900,29850,60
|
|
20240924,102600,1138021200,29850,29850,29900,29850,126
|
|
20240924,102500,1134257400,29850,29900,29900,29850,2
|
|
20240924,102400,1134197650,29850,29850,29850,29850,21
|
|
20240924,102300,1133570800,29850,29900,29900,29850,6
|
|
20240924,102200,1133391450,29850,29850,29900,29850,114
|
|
20240924,102100,1129985900,29900,29850,29900,29850,14
|
|
20240924,102000,1129567750,29850,29850,29850,29850,34
|
|
20240924,101900,1128552850,29900,29850,29900,29850,16
|
|
20240924,101800,1128074700,29800,29850,29900,29800,87
|
|
20240924,101700,1125477250,29850,29850,29900,29800,32
|
|
20240924,101600,1124522100,29800,29800,29800,29800,0
|
|
20240924,101500,1124522100,29800,29800,29850,29800,72
|
|
20240924,101400,1122373300,29800,29900,29900,29800,1548
|
|
20240924,101300,1076207900,29900,29800,29900,29800,61
|
|
20240924,101200,1074387900,29800,29800,29850,29800,44
|
|
20240924,101100,1073076600,29900,29850,29900,29850,106
|
|
20240924,101000,1069911800,29850,29850,29900,29800,398
|
|
20240924,100900,1058031500,29850,29850,29900,29800,708
|
|
20240924,100800,1036895900,29900,29900,29900,29900,31
|
|
20240924,100700,1035969000,29850,29800,29950,29800,56
|
|
20240924,100600,1034297000,29950,29850,29950,29850,125
|
|
20240924,100500,1030563450,29800,29950,29950,29800,29
|
|
20240924,100400,1029697750,29950,29850,29950,29850,88
|
|
20240924,100300,1027066250,29800,29850,29850,29800,234
|
|
20240924,100200,1020082100,29900,29800,29950,29800,123
|
|
20240924,100100,1016406000,29950,29950,29950,29950,31
|
|
20240924,100000,1015477550,29800,29950,29950,29800,6
|
|
20240924,095900,1015298600,29800,29800,29800,29800,1
|
|
20240924,095800,1015268800,29800,29800,29800,29800,18
|
|
20240924,095700,1014732400,29850,29800,29950,29800,566
|
|
20240924,095600,997835800,29800,29800,29800,29800,151
|
|
20240924,095500,993336000,29750,29850,29850,29750,2484
|
|
20240924,095400,919318950,29800,29850,29950,29800,2114
|
|
20240924,095300,856216450,29900,29900,29900,29850,544
|
|
20240924,095200,839951000,29850,29900,29900,29850,128
|
|
20240924,095100,836126150,29850,29850,29900,29850,119
|
|
20240924,095000,832569000,29900,29900,29900,29850,76
|
|
20240924,094900,830297350,29850,29850,29850,29850,2
|
|
20240924,094800,830237650,29850,29900,29900,29850,20
|
|
20240924,094700,829639950,29900,29900,29900,29900,162
|
|
20240924,094600,824796150,29900,29850,29900,29850,145
|
|
20240924,094500,820460800,29900,29850,29900,29850,110
|
|
20240924,094400,817173700,29850,29900,29900,29850,941
|
|
20240924,094300,789047150,29900,30000,30000,29900,2411
|
|
20240924,094200,716852550,29950,29950,29950,29950,1
|
|
20240924,094100,716822600,30000,30000,30000,30000,57
|
|
20240924,094000,715112600,30000,30000,30050,30000,39
|
|
20240924,093900,713942250,30000,30000,30050,30000,243
|
|
20240924,093800,706650700,29950,29950,29950,29950,63
|
|
20240924,093700,704763850,30000,30000,30050,30000,194
|
|
20240924,093600,698942800,30000,30000,30000,29900,255
|
|
20240924,093500,691294600,30000,30000,30050,29950,983
|
|
20240924,093400,661800800,30050,29900,30050,29900,1135
|
|
20240924,093300,627785400,29900,29900,29950,29900,191
|
|
20240924,093200,622074400,29900,30000,30000,29900,1596
|
|
20240924,093100,574290950,29950,30000,30000,29950,57
|
|
20240924,093000,572583750,29950,29950,29950,29950,2
|
|
20240924,092900,572523850,29950,29950,29950,29950,21
|
|
20240924,092800,571894900,30000,29950,30000,29950,70
|
|
20240924,092700,569796900,29900,29900,29950,29900,59
|
|
20240924,092600,568030800,30000,29900,30000,29900,170
|
|
20240924,092500,562942400,29900,29900,29900,29850,298
|
|
20240924,092400,554032850,29850,29900,29900,29850,490
|
|
20240924,092300,539384150,29950,29950,29950,29950,274
|
|
20240924,092200,531177850,29950,30000,30000,29950,182
|
|
20240924,092100,525726250,30000,30000,30000,29950,243
|
|
20240924,092000,518438050,30050,30000,30050,29950,147
|
|
20240924,091900,514028850,30000,30050,30050,30000,719
|
|
20240924,091800,492428950,30050,30050,30050,30050,269
|
|
20240924,091700,484345500,30050,30000,30050,29950,1621
|
|
20240924,091600,435695300,29950,29950,29950,29950,421
|
|
20240924,091500,423086350,29850,29950,29950,29850,2917
|
|
20240924,091400,335781200,29900,29950,29950,29900,4
|
|
20240924,091300,335661550,29950,29900,29950,29900,127
|
|
20240924,091200,331863750,29850,29850,29950,29800,3245
|
|
20240924,091100,234913300,29850,29850,29850,29850,1
|
|
20240924,091000,234883450,29850,29900,29900,29850,13
|
|
20240924,090900,234494950,29850,29850,29850,29800,448
|
|
20240924,090800,221122600,29800,29900,29900,29800,818
|
|
20240924,090700,196704750,29900,29900,29900,29850,264
|
|
20240924,090600,188812600,29900,30050,30100,29900,3216
|
|
20240924,090500,92381350,30050,30000,30100,30000,2318
|
|
20240924,090400,22768950,30000,29950,30000,29900,127
|
|
20240924,090300,18964150,29950,29950,29950,29900,270
|
|
20240924,090200,10887850,30000,30000,30000,29900,48
|
|
20240924,090100,9448400,29900,30000,30000,29900,4
|
|
20240924,090000,9328700,29900,30000,30000,29900,310
|