750 lines
40 KiB
CSV
750 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,212700,7383831600,29750,29750,29750,29750,8291
|
|
20240925,212600,7383831600,29750,29750,29750,29750,0
|
|
20240925,212500,7383831600,29750,29750,29750,29750,0
|
|
20240925,212400,7383831600,29750,29750,29750,29750,0
|
|
20240925,212300,7383831600,29750,29750,29750,29750,0
|
|
20240925,212200,7383831600,29750,29750,29750,29750,0
|
|
20240925,212100,7383831600,29750,29750,29750,29750,0
|
|
20240925,212000,7383831600,29750,29750,29750,29750,0
|
|
20240925,211900,7383831600,29750,29750,29750,29750,0
|
|
20240925,211800,7383831600,29750,29750,29750,29750,0
|
|
20240925,211700,7383831600,29750,29750,29750,29750,0
|
|
20240925,211600,7383831600,29750,29750,29750,29750,0
|
|
20240925,211500,7383831600,29750,29750,29750,29750,0
|
|
20240925,211400,7383831600,29750,29750,29750,29750,0
|
|
20240925,211300,7383831600,29750,29750,29750,29750,0
|
|
20240925,211200,7383831600,29750,29750,29750,29750,0
|
|
20240925,211100,7383831600,29750,29750,29750,29750,0
|
|
20240925,211000,7383831600,29750,29750,29750,29750,0
|
|
20240925,210900,7383831600,29750,29750,29750,29750,0
|
|
20240925,210800,7383831600,29750,29750,29750,29750,0
|
|
20240925,210700,7383831600,29750,29750,29750,29750,0
|
|
20240925,210600,7383831600,29750,29750,29750,29750,0
|
|
20240925,210500,7383831600,29750,29750,29750,29750,0
|
|
20240925,210400,7383831600,29750,29750,29750,29750,0
|
|
20240925,210300,7383831600,29750,29750,29750,29750,0
|
|
20240925,210200,7383831600,29750,29750,29750,29750,0
|
|
20240925,210100,7383831600,29750,29750,29750,29750,0
|
|
20240925,210000,7383831600,29750,29750,29750,29750,0
|
|
20240925,205900,7383831600,29750,29750,29750,29750,0
|
|
20240925,205800,7383831600,29750,29750,29750,29750,0
|
|
20240925,205700,7383831600,29750,29750,29750,29750,8291
|
|
20240925,205600,7383831600,29750,29750,29750,29750,0
|
|
20240925,205500,7383831600,29750,29750,29750,29750,0
|
|
20240925,205400,7383831600,29750,29750,29750,29750,0
|
|
20240925,205300,7383831600,29750,29750,29750,29750,0
|
|
20240925,205200,7383831600,29750,29750,29750,29750,0
|
|
20240925,205100,7383831600,29750,29750,29750,29750,0
|
|
20240925,205000,7383831600,29750,29750,29750,29750,0
|
|
20240925,204900,7383831600,29750,29750,29750,29750,0
|
|
20240925,204800,7383831600,29750,29750,29750,29750,0
|
|
20240925,204700,7383831600,29750,29750,29750,29750,0
|
|
20240925,204600,7383831600,29750,29750,29750,29750,0
|
|
20240925,204500,7383831600,29750,29750,29750,29750,0
|
|
20240925,204400,7383831600,29750,29750,29750,29750,0
|
|
20240925,204300,7383831600,29750,29750,29750,29750,0
|
|
20240925,204200,7383831600,29750,29750,29750,29750,0
|
|
20240925,204100,7383831600,29750,29750,29750,29750,0
|
|
20240925,204000,7383831600,29750,29750,29750,29750,0
|
|
20240925,203900,7383831600,29750,29750,29750,29750,0
|
|
20240925,203800,7383831600,29750,29750,29750,29750,0
|
|
20240925,203700,7383831600,29750,29750,29750,29750,0
|
|
20240925,203600,7383831600,29750,29750,29750,29750,0
|
|
20240925,203500,7383831600,29750,29750,29750,29750,0
|
|
20240925,203400,7383831600,29750,29750,29750,29750,0
|
|
20240925,203300,7383831600,29750,29750,29750,29750,0
|
|
20240925,203200,7383831600,29750,29750,29750,29750,0
|
|
20240925,203100,7383831600,29750,29750,29750,29750,0
|
|
20240925,203000,7383831600,29750,29750,29750,29750,0
|
|
20240925,202900,7383831600,29750,29750,29750,29750,0
|
|
20240925,202800,7383831600,29750,29750,29750,29750,0
|
|
20240925,202700,7383831600,29750,29750,29750,29750,8291
|
|
20240925,202600,7383831600,29750,29750,29750,29750,0
|
|
20240925,202500,7383831600,29750,29750,29750,29750,0
|
|
20240925,202400,7383831600,29750,29750,29750,29750,0
|
|
20240925,202300,7383831600,29750,29750,29750,29750,0
|
|
20240925,202200,7383831600,29750,29750,29750,29750,0
|
|
20240925,202100,7383831600,29750,29750,29750,29750,0
|
|
20240925,202000,7383831600,29750,29750,29750,29750,0
|
|
20240925,201900,7383831600,29750,29750,29750,29750,0
|
|
20240925,201800,7383831600,29750,29750,29750,29750,0
|
|
20240925,201700,7383831600,29750,29750,29750,29750,0
|
|
20240925,201600,7383831600,29750,29750,29750,29750,0
|
|
20240925,201500,7383831600,29750,29750,29750,29750,0
|
|
20240925,201400,7383831600,29750,29750,29750,29750,0
|
|
20240925,201300,7383831600,29750,29750,29750,29750,0
|
|
20240925,201200,7383831600,29750,29750,29750,29750,0
|
|
20240925,201100,7383831600,29750,29750,29750,29750,0
|
|
20240925,201000,7383831600,29750,29750,29750,29750,0
|
|
20240925,200900,7383831600,29750,29750,29750,29750,0
|
|
20240925,200800,7383831600,29750,29750,29750,29750,0
|
|
20240925,200700,7383831600,29750,29750,29750,29750,0
|
|
20240925,200600,7383831600,29750,29750,29750,29750,0
|
|
20240925,200500,7383831600,29750,29750,29750,29750,0
|
|
20240925,200400,7383831600,29750,29750,29750,29750,0
|
|
20240925,200300,7383831600,29750,29750,29750,29750,0
|
|
20240925,200200,7383831600,29750,29750,29750,29750,0
|
|
20240925,200100,7383831600,29750,29750,29750,29750,0
|
|
20240925,200000,7383831600,29750,29750,29750,29750,0
|
|
20240925,195900,7383831600,29750,29750,29750,29750,0
|
|
20240925,195800,7383831600,29750,29750,29750,29750,0
|
|
20240925,195700,7383831600,29750,29750,29750,29750,8291
|
|
20240925,195600,7383831600,29750,29750,29750,29750,0
|
|
20240925,195500,7383831600,29750,29750,29750,29750,0
|
|
20240925,195400,7383831600,29750,29750,29750,29750,0
|
|
20240925,195300,7383831600,29750,29750,29750,29750,0
|
|
20240925,195200,7383831600,29750,29750,29750,29750,0
|
|
20240925,195100,7383831600,29750,29750,29750,29750,0
|
|
20240925,195000,7383831600,29750,29750,29750,29750,0
|
|
20240925,194900,7383831600,29750,29750,29750,29750,0
|
|
20240925,194800,7383831600,29750,29750,29750,29750,0
|
|
20240925,194700,7383831600,29750,29750,29750,29750,0
|
|
20240925,194600,7383831600,29750,29750,29750,29750,0
|
|
20240925,194500,7383831600,29750,29750,29750,29750,0
|
|
20240925,194400,7383831600,29750,29750,29750,29750,0
|
|
20240925,194300,7383831600,29750,29750,29750,29750,0
|
|
20240925,194200,7383831600,29750,29750,29750,29750,0
|
|
20240925,194100,7383831600,29750,29750,29750,29750,0
|
|
20240925,194000,7383831600,29750,29750,29750,29750,0
|
|
20240925,193900,7383831600,29750,29750,29750,29750,0
|
|
20240925,193800,7383831600,29750,29750,29750,29750,0
|
|
20240925,193700,7383831600,29750,29750,29750,29750,0
|
|
20240925,193600,7383831600,29750,29750,29750,29750,0
|
|
20240925,193500,7383831600,29750,29750,29750,29750,0
|
|
20240925,193400,7383831600,29750,29750,29750,29750,0
|
|
20240925,193300,7383831600,29750,29750,29750,29750,0
|
|
20240925,193200,7383831600,29750,29750,29750,29750,0
|
|
20240925,193100,7383831600,29750,29750,29750,29750,0
|
|
20240925,193000,7383831600,29750,29750,29750,29750,0
|
|
20240925,192900,7383831600,29750,29750,29750,29750,0
|
|
20240925,192800,7383831600,29750,29750,29750,29750,0
|
|
20240925,192700,7383831600,29750,29750,29750,29750,8291
|
|
20240925,192600,7383831600,29750,29750,29750,29750,0
|
|
20240925,192500,7383831600,29750,29750,29750,29750,0
|
|
20240925,192400,7383831600,29750,29750,29750,29750,0
|
|
20240925,192300,7383831600,29750,29750,29750,29750,0
|
|
20240925,192200,7383831600,29750,29750,29750,29750,0
|
|
20240925,192100,7383831600,29750,29750,29750,29750,0
|
|
20240925,192000,7383831600,29750,29750,29750,29750,0
|
|
20240925,191900,7383831600,29750,29750,29750,29750,0
|
|
20240925,191800,7383831600,29750,29750,29750,29750,0
|
|
20240925,191700,7383831600,29750,29750,29750,29750,0
|
|
20240925,191600,7383831600,29750,29750,29750,29750,0
|
|
20240925,191500,7383831600,29750,29750,29750,29750,0
|
|
20240925,191400,7383831600,29750,29750,29750,29750,0
|
|
20240925,191300,7383831600,29750,29750,29750,29750,0
|
|
20240925,191200,7383831600,29750,29750,29750,29750,0
|
|
20240925,191100,7383831600,29750,29750,29750,29750,0
|
|
20240925,191000,7383831600,29750,29750,29750,29750,0
|
|
20240925,190900,7383831600,29750,29750,29750,29750,0
|
|
20240925,190800,7383831600,29750,29750,29750,29750,0
|
|
20240925,190700,7383831600,29750,29750,29750,29750,0
|
|
20240925,190600,7383831600,29750,29750,29750,29750,0
|
|
20240925,190500,7383831600,29750,29750,29750,29750,0
|
|
20240925,190400,7383831600,29750,29750,29750,29750,0
|
|
20240925,190300,7383831600,29750,29750,29750,29750,0
|
|
20240925,190200,7383831600,29750,29750,29750,29750,0
|
|
20240925,190100,7383831600,29750,29750,29750,29750,0
|
|
20240925,190000,7383831600,29750,29750,29750,29750,0
|
|
20240925,185900,7383831600,29750,29750,29750,29750,0
|
|
20240925,185800,7383831600,29750,29750,29750,29750,0
|
|
20240925,185700,7383831600,29750,29750,29750,29750,8291
|
|
20240925,185600,7383831600,29750,29750,29750,29750,0
|
|
20240925,185500,7383831600,29750,29750,29750,29750,0
|
|
20240925,185400,7383831600,29750,29750,29750,29750,0
|
|
20240925,185300,7383831600,29750,29750,29750,29750,0
|
|
20240925,185200,7383831600,29750,29750,29750,29750,0
|
|
20240925,185100,7383831600,29750,29750,29750,29750,0
|
|
20240925,185000,7383831600,29750,29750,29750,29750,0
|
|
20240925,184900,7383831600,29750,29750,29750,29750,0
|
|
20240925,184800,7383831600,29750,29750,29750,29750,0
|
|
20240925,184700,7383831600,29750,29750,29750,29750,0
|
|
20240925,184600,7383831600,29750,29750,29750,29750,0
|
|
20240925,184500,7383831600,29750,29750,29750,29750,0
|
|
20240925,184400,7383831600,29750,29750,29750,29750,0
|
|
20240925,184300,7383831600,29750,29750,29750,29750,0
|
|
20240925,184200,7383831600,29750,29750,29750,29750,0
|
|
20240925,184100,7383831600,29750,29750,29750,29750,0
|
|
20240925,184000,7383831600,29750,29750,29750,29750,0
|
|
20240925,183900,7383831600,29750,29750,29750,29750,0
|
|
20240925,183800,7383831600,29750,29750,29750,29750,0
|
|
20240925,183700,7383831600,29750,29750,29750,29750,0
|
|
20240925,183600,7383831600,29750,29750,29750,29750,0
|
|
20240925,183500,7383831600,29750,29750,29750,29750,0
|
|
20240925,183400,7383831600,29750,29750,29750,29750,0
|
|
20240925,183300,7383831600,29750,29750,29750,29750,0
|
|
20240925,183200,7383831600,29750,29750,29750,29750,0
|
|
20240925,183100,7383831600,29750,29750,29750,29750,0
|
|
20240925,183000,7383831600,29750,29750,29750,29750,0
|
|
20240925,182900,7383831600,29750,29750,29750,29750,0
|
|
20240925,182800,7383831600,29750,29750,29750,29750,0
|
|
20240925,182700,7383831600,29750,29750,29750,29750,8291
|
|
20240925,182600,7383831600,29750,29750,29750,29750,0
|
|
20240925,182500,7383831600,29750,29750,29750,29750,0
|
|
20240925,182400,7383831600,29750,29750,29750,29750,0
|
|
20240925,182300,7383831600,29750,29750,29750,29750,0
|
|
20240925,182200,7383831600,29750,29750,29750,29750,0
|
|
20240925,182100,7383831600,29750,29750,29750,29750,0
|
|
20240925,182000,7383831600,29750,29750,29750,29750,0
|
|
20240925,181900,7383831600,29750,29750,29750,29750,0
|
|
20240925,181800,7383831600,29750,29750,29750,29750,0
|
|
20240925,181700,7383831600,29750,29750,29750,29750,0
|
|
20240925,181600,7383831600,29750,29750,29750,29750,0
|
|
20240925,181500,7383831600,29750,29750,29750,29750,0
|
|
20240925,181400,7383831600,29750,29750,29750,29750,0
|
|
20240925,181300,7383831600,29750,29750,29750,29750,0
|
|
20240925,181200,7383831600,29750,29750,29750,29750,0
|
|
20240925,181100,7383831600,29750,29750,29750,29750,0
|
|
20240925,181000,7383831600,29750,29750,29750,29750,0
|
|
20240925,180900,7383831600,29750,29750,29750,29750,0
|
|
20240925,180800,7383831600,29750,29750,29750,29750,0
|
|
20240925,180700,7383831600,29750,29750,29750,29750,0
|
|
20240925,180600,7383831600,29750,29750,29750,29750,0
|
|
20240925,180500,7383831600,29750,29750,29750,29750,0
|
|
20240925,180400,7383831600,29750,29750,29750,29750,0
|
|
20240925,180300,7383831600,29750,29750,29750,29750,0
|
|
20240925,180200,7383831600,29750,29750,29750,29750,0
|
|
20240925,180100,7383831600,29750,29750,29750,29750,0
|
|
20240925,180000,7383831600,29750,29750,29750,29750,0
|
|
20240925,175900,7383831600,29750,29750,29750,29750,0
|
|
20240925,175800,7383831600,29750,29750,29750,29750,0
|
|
20240925,175700,7383831600,29750,29750,29750,29750,8291
|
|
20240925,175600,7383831600,29750,29750,29750,29750,0
|
|
20240925,175500,7383831600,29750,29750,29750,29750,0
|
|
20240925,175400,7383831600,29750,29750,29750,29750,0
|
|
20240925,175300,7383831600,29750,29750,29750,29750,0
|
|
20240925,175200,7383831600,29750,29750,29750,29750,0
|
|
20240925,175100,7383831600,29750,29750,29750,29750,0
|
|
20240925,175000,7383831600,29750,29750,29750,29750,0
|
|
20240925,174900,7383831600,29750,29750,29750,29750,0
|
|
20240925,174800,7383831600,29750,29750,29750,29750,0
|
|
20240925,174700,7383831600,29750,29750,29750,29750,0
|
|
20240925,174600,7383831600,29750,29750,29750,29750,0
|
|
20240925,174500,7383831600,29750,29750,29750,29750,0
|
|
20240925,174400,7383831600,29750,29750,29750,29750,0
|
|
20240925,174300,7383831600,29750,29750,29750,29750,0
|
|
20240925,174200,7383831600,29750,29750,29750,29750,0
|
|
20240925,174100,7383831600,29750,29750,29750,29750,0
|
|
20240925,174000,7383831600,29750,29750,29750,29750,0
|
|
20240925,173900,7383831600,29750,29750,29750,29750,0
|
|
20240925,173800,7383831600,29750,29750,29750,29750,0
|
|
20240925,173700,7383831600,29750,29750,29750,29750,0
|
|
20240925,173600,7383831600,29750,29750,29750,29750,0
|
|
20240925,173500,7383831600,29750,29750,29750,29750,0
|
|
20240925,173400,7383831600,29750,29750,29750,29750,0
|
|
20240925,173300,7383831600,29750,29750,29750,29750,0
|
|
20240925,173200,7383831600,29750,29750,29750,29750,0
|
|
20240925,173100,7383831600,29750,29750,29750,29750,0
|
|
20240925,173000,7383831600,29750,29750,29750,29750,0
|
|
20240925,172900,7383831600,29750,29750,29750,29750,0
|
|
20240925,172800,7383831600,29750,29750,29750,29750,0
|
|
20240925,172700,7383831600,29750,29750,29750,29750,8291
|
|
20240925,172600,7383831600,29750,29750,29750,29750,0
|
|
20240925,172500,7383831600,29750,29750,29750,29750,0
|
|
20240925,172400,7383831600,29750,29750,29750,29750,0
|
|
20240925,172300,7383831600,29750,29750,29750,29750,0
|
|
20240925,172200,7383831600,29750,29750,29750,29750,0
|
|
20240925,172100,7383831600,29750,29750,29750,29750,0
|
|
20240925,172000,7383831600,29750,29750,29750,29750,0
|
|
20240925,171900,7383831600,29750,29750,29750,29750,0
|
|
20240925,171800,7383831600,29750,29750,29750,29750,0
|
|
20240925,171700,7383831600,29750,29750,29750,29750,0
|
|
20240925,171600,7383831600,29750,29750,29750,29750,0
|
|
20240925,171500,7383831600,29750,29750,29750,29750,0
|
|
20240925,171400,7383831600,29750,29750,29750,29750,0
|
|
20240925,171300,7383831600,29750,29750,29750,29750,0
|
|
20240925,171200,7383831600,29750,29750,29750,29750,0
|
|
20240925,171100,7383831600,29750,29750,29750,29750,0
|
|
20240925,171000,7383831600,29750,29750,29750,29750,0
|
|
20240925,170900,7383831600,29750,29750,29750,29750,0
|
|
20240925,170800,7383831600,29750,29750,29750,29750,0
|
|
20240925,170700,7383831600,29750,29750,29750,29750,0
|
|
20240925,170600,7383831600,29750,29750,29750,29750,0
|
|
20240925,170500,7383831600,29750,29750,29750,29750,0
|
|
20240925,170400,7383831600,29750,29750,29750,29750,0
|
|
20240925,170300,7383831600,29750,29750,29750,29750,0
|
|
20240925,170200,7383831600,29750,29750,29750,29750,0
|
|
20240925,170100,7383831600,29750,29750,29750,29750,0
|
|
20240925,170000,7383831600,29750,29750,29750,29750,0
|
|
20240925,165900,7383831600,29750,29750,29750,29750,0
|
|
20240925,165800,7383831600,29750,29750,29750,29750,0
|
|
20240925,165700,7383831600,29750,29750,29750,29750,8291
|
|
20240925,165600,7383831600,29750,29750,29750,29750,0
|
|
20240925,165500,7383831600,29750,29750,29750,29750,0
|
|
20240925,165400,7383831600,29750,29750,29750,29750,0
|
|
20240925,165300,7383831600,29750,29750,29750,29750,0
|
|
20240925,165200,7383831600,29750,29750,29750,29750,0
|
|
20240925,165100,7383831600,29750,29750,29750,29750,0
|
|
20240925,165000,7383831600,29750,29750,29750,29750,0
|
|
20240925,164900,7383831600,29750,29750,29750,29750,0
|
|
20240925,164800,7383831600,29750,29750,29750,29750,0
|
|
20240925,164700,7383831600,29750,29750,29750,29750,0
|
|
20240925,164600,7383831600,29750,29750,29750,29750,0
|
|
20240925,164500,7383831600,29750,29750,29750,29750,0
|
|
20240925,164400,7383831600,29750,29750,29750,29750,0
|
|
20240925,164300,7383831600,29750,29750,29750,29750,0
|
|
20240925,164200,7383831600,29750,29750,29750,29750,0
|
|
20240925,164100,7383831600,29750,29750,29750,29750,0
|
|
20240925,164000,7383831600,29750,29750,29750,29750,0
|
|
20240925,163900,7383831600,29750,29750,29750,29750,0
|
|
20240925,163800,7383831600,29750,29750,29750,29750,0
|
|
20240925,163700,7383831600,29750,29750,29750,29750,0
|
|
20240925,163600,7383831600,29750,29750,29750,29750,0
|
|
20240925,163500,7383831600,29750,29750,29750,29750,0
|
|
20240925,163400,7383831600,29750,29750,29750,29750,0
|
|
20240925,163300,7383831600,29750,29750,29750,29750,0
|
|
20240925,163200,7383831600,29750,29750,29750,29750,0
|
|
20240925,163100,7383831600,29750,29750,29750,29750,0
|
|
20240925,163000,7383831600,29750,29750,29750,29750,0
|
|
20240925,162900,7383831600,29750,29750,29750,29750,0
|
|
20240925,162800,7383831600,29750,29750,29750,29750,0
|
|
20240925,162700,7383831600,29750,29750,29750,29750,8291
|
|
20240925,162600,7383831600,29750,29750,29750,29750,0
|
|
20240925,162500,7383831600,29750,29750,29750,29750,0
|
|
20240925,162400,7383831600,29750,29750,29750,29750,0
|
|
20240925,162300,7383831600,29750,29750,29750,29750,0
|
|
20240925,162200,7383831600,29750,29750,29750,29750,0
|
|
20240925,162100,7383831600,29750,29750,29750,29750,0
|
|
20240925,162000,7383831600,29750,29750,29750,29750,0
|
|
20240925,161900,7383831600,29750,29750,29750,29750,0
|
|
20240925,161800,7383831600,29750,29750,29750,29750,0
|
|
20240925,161700,7383831600,29750,29750,29750,29750,0
|
|
20240925,161600,7383831600,29750,29750,29750,29750,0
|
|
20240925,161500,7383831600,29750,29750,29750,29750,0
|
|
20240925,161400,7383831600,29750,29750,29750,29750,0
|
|
20240925,161300,7383831600,29750,29750,29750,29750,0
|
|
20240925,161200,7383831600,29750,29750,29750,29750,0
|
|
20240925,161100,7383831600,29750,29750,29750,29750,0
|
|
20240925,161000,7383831600,29750,29750,29750,29750,0
|
|
20240925,160900,7383831600,29750,29750,29750,29750,0
|
|
20240925,160800,7383831600,29750,29750,29750,29750,0
|
|
20240925,160700,7383831600,29750,29750,29750,29750,0
|
|
20240925,160600,7383831600,29750,29750,29750,29750,0
|
|
20240925,160500,7383831600,29750,29750,29750,29750,0
|
|
20240925,160400,7383831600,29750,29750,29750,29750,0
|
|
20240925,160300,7383831600,29750,29750,29750,29750,0
|
|
20240925,160200,7383831600,29750,29750,29750,29750,0
|
|
20240925,160100,7383831600,29750,29750,29750,29750,0
|
|
20240925,160000,7383831600,29750,29750,29750,29750,0
|
|
20240925,155900,7383831600,29750,29750,29750,29750,0
|
|
20240925,155800,7383831600,29750,29750,29750,29750,0
|
|
20240925,155700,7383831600,29750,29750,29750,29750,8291
|
|
20240925,155600,7383831600,29750,29750,29750,29750,0
|
|
20240925,155500,7383831600,29750,29750,29750,29750,0
|
|
20240925,155400,7383831600,29750,29750,29750,29750,0
|
|
20240925,155300,7383831600,29750,29750,29750,29750,0
|
|
20240925,155200,7383831600,29750,29750,29750,29750,0
|
|
20240925,155100,7383831600,29750,29750,29750,29750,0
|
|
20240925,155000,7383831600,29750,29750,29750,29750,0
|
|
20240925,154900,7383831600,29750,29750,29750,29750,0
|
|
20240925,154800,7383831600,29750,29750,29750,29750,0
|
|
20240925,154700,7383831600,29750,29750,29750,29750,0
|
|
20240925,154600,7383831600,29750,29750,29750,29750,0
|
|
20240925,154500,7383831600,29750,29750,29750,29750,0
|
|
20240925,154400,7383831600,29750,29750,29750,29750,0
|
|
20240925,154300,7383831600,29750,29750,29750,29750,0
|
|
20240925,154200,7383831600,29750,29750,29750,29750,0
|
|
20240925,154100,7383831600,29750,29750,29750,29750,0
|
|
20240925,154000,7383831600,29750,29750,29750,29750,0
|
|
20240925,153900,7383831600,29750,29750,29750,29750,0
|
|
20240925,153800,7383831600,29750,29750,29750,29750,0
|
|
20240925,153700,7383831600,29750,29750,29750,29750,0
|
|
20240925,153600,7383831600,29750,29750,29750,29750,0
|
|
20240925,153500,7383831600,29750,29750,29750,29750,0
|
|
20240925,153400,7383831600,29750,29750,29750,29750,0
|
|
20240925,153300,7383831600,29750,29750,29750,29750,0
|
|
20240925,153200,7383831600,29750,29750,29750,29750,0
|
|
20240925,153100,7383831600,29750,29750,29750,29750,0
|
|
20240925,153000,7383831600,29750,29750,29750,29750,8291
|
|
20240925,152900,7137174350,29900,29900,29900,29900,0
|
|
20240925,152800,7137174350,29900,29900,29900,29900,0
|
|
20240925,152700,7137174350,29900,29900,29900,29900,0
|
|
20240925,152600,7137174350,29900,29900,29900,29900,0
|
|
20240925,152500,7137174350,29900,29900,29900,29900,0
|
|
20240925,152400,7137174350,29900,29900,29900,29900,0
|
|
20240925,152300,7137174350,29900,29900,29900,29900,0
|
|
20240925,152200,7137174350,29900,29900,29900,29900,0
|
|
20240925,152100,7137174350,29900,29900,29900,29900,0
|
|
20240925,152000,7137174350,29900,29900,29900,29900,0
|
|
20240925,151900,7137174350,29900,29850,29950,29850,927
|
|
20240925,151800,7109493400,29900,29850,29950,29850,281
|
|
20240925,151700,7101091950,29900,29850,29900,29800,5616
|
|
20240925,151600,6933675800,29850,29850,29850,29800,865
|
|
20240925,151500,6907883050,29850,29850,29850,29800,187
|
|
20240925,151400,6902301300,29850,29800,29850,29750,2917
|
|
20240925,151300,6815508500,29800,29900,29900,29800,1893
|
|
20240925,151200,6759046350,29850,29900,29900,29850,266
|
|
20240925,151100,6751100100,29900,29900,29900,29800,935
|
|
20240925,151000,6723185800,29900,29900,29900,29850,549
|
|
20240925,150900,6706795100,29900,29900,29900,29850,218
|
|
20240925,150800,6700278900,29900,29900,29900,29850,406
|
|
20240925,150700,6688150550,29900,29900,29900,29850,265
|
|
20240925,150600,6680228850,29850,29800,29900,29800,821
|
|
20240925,150500,6655750600,29800,29900,29950,29800,2207
|
|
20240925,150400,6589947250,29900,29900,29950,29850,682
|
|
20240925,150300,6569579450,29900,29900,29950,29850,91
|
|
20240925,150200,6566859200,29900,29800,29900,29800,616
|
|
20240925,150100,6548467700,29850,29850,29950,29700,20830
|
|
20240925,150000,5928571300,29950,29950,29950,29850,330
|
|
20240925,145900,5918702600,29900,29850,29950,29850,234
|
|
20240925,145800,5911706850,29850,29900,29950,29850,2640
|
|
20240925,145700,5832897100,29850,29850,29950,29850,191
|
|
20240925,145600,5827186100,29850,29950,29950,29850,3924
|
|
20240925,145500,5710002750,29950,29950,29950,29900,3287
|
|
20240925,145400,5611588350,29900,29950,29950,29900,1334
|
|
20240925,145300,5571697650,29900,29900,29950,29900,1076
|
|
20240925,145200,5539519350,29900,29900,29950,29900,260
|
|
20240925,145100,5531738150,29950,29950,29950,29900,217
|
|
20240925,145000,5525239550,29950,29950,29950,29850,3485
|
|
20240925,144900,5421070550,29900,30000,30000,29900,7986
|
|
20240925,144800,5181880150,30000,30050,30050,30000,968
|
|
20240925,144700,5152835150,30050,30050,30100,30000,586
|
|
20240925,144600,5135229800,30050,30000,30050,30000,129
|
|
20240925,144500,5131354250,30050,30050,30050,30000,150
|
|
20240925,144400,5126849900,30050,30050,30050,30000,143
|
|
20240925,144300,5122553250,30000,30050,30050,29950,218
|
|
20240925,144200,5116005950,30050,30050,30050,30050,97
|
|
20240925,144100,5113091100,30000,30100,30100,30000,1547
|
|
20240925,144000,5066651700,30100,30100,30100,30050,238
|
|
20240925,143900,5059492200,30050,30100,30100,30000,243
|
|
20240925,143800,5052187350,30100,30150,30150,30100,541
|
|
20240925,143700,5035900700,30150,30050,30150,30050,237
|
|
20240925,143600,5028764900,30150,30100,30150,30050,278
|
|
20240925,143500,5020393400,30150,30150,30150,30050,226
|
|
20240925,143400,5013587700,30100,30150,30150,30100,505
|
|
20240925,143300,4998381900,30150,30100,30150,30100,242
|
|
20240925,143200,4991091700,30150,30150,30150,30100,135
|
|
20240925,143100,4987021850,30150,30200,30200,30100,714
|
|
20240925,143000,4965492950,30200,30100,30200,30100,306
|
|
20240925,142900,4956268300,30150,30150,30150,30100,133
|
|
20240925,142800,4952258850,30150,30150,30150,30100,145
|
|
20240925,142700,4947889300,30100,30100,30150,30050,217
|
|
20240925,142600,4941358350,30150,30100,30150,30050,1508
|
|
20240925,142500,4896032700,30100,30100,30150,30050,266
|
|
20240925,142400,4888021350,30100,30050,30100,30050,149
|
|
20240925,142300,4883537000,30100,30100,30150,30050,293
|
|
20240925,142200,4874715250,30150,30100,30150,30100,76
|
|
20240925,142100,4872424550,30050,30100,30100,30000,190
|
|
20240925,142000,4866713100,30100,30050,30150,30050,132
|
|
20240925,141900,4862743350,30150,30100,30150,30050,197
|
|
20240925,141800,4856815550,30050,30100,30100,30050,1697
|
|
20240925,141700,4805814900,30050,30100,30100,30000,128
|
|
20240925,141600,4801968250,30000,30100,30100,30000,1046
|
|
20240925,141500,4770561800,30100,30100,30100,30000,163
|
|
20240925,141400,4765656900,30050,30000,30050,30000,261
|
|
20240925,141300,4757820150,30000,30000,30100,30000,792
|
|
20240925,141200,4734050850,30050,30050,30100,30000,764
|
|
20240925,141100,4711120500,30050,30000,30100,30000,149
|
|
20240925,141000,4706644800,30050,30000,30100,30000,163
|
|
20240925,140900,4701750200,30100,30100,30100,30050,122
|
|
20240925,140800,4698081000,30050,30050,30050,30000,145
|
|
20240925,140700,4693724650,30050,30000,30100,30000,132
|
|
20240925,140600,4689762600,30000,30100,30100,29950,5253
|
|
20240925,140500,4531913750,30100,30000,30100,30000,1634
|
|
20240925,140400,4482804300,30050,30000,30050,30000,960
|
|
20240925,140300,4453964350,30050,30050,30050,29950,4636
|
|
20240925,140200,4314682550,30050,30000,30050,30000,194
|
|
20240925,140100,4308861350,30000,30050,30050,30000,709
|
|
20240925,140000,4287561450,30050,30050,30050,30000,118
|
|
20240925,135900,4284017400,30000,30050,30050,30000,46
|
|
20240925,135800,4282636750,30050,30050,30100,30000,567
|
|
20240925,135700,4265601650,30050,30050,30050,30000,273
|
|
20240925,135600,4257403150,30050,30050,30050,30050,192
|
|
20240925,135500,4251633550,30050,30050,30050,30000,100
|
|
20240925,135400,4248632750,30050,30050,30050,29950,3128
|
|
20240925,135300,4154786050,30050,30050,30050,30000,409
|
|
20240925,135200,4142511800,30050,30050,30050,30000,88
|
|
20240925,135100,4139869050,30050,30050,30100,30050,323
|
|
20240925,135000,4130159850,30050,30000,30100,30000,1958
|
|
20240925,134900,4071347550,30000,30050,30050,30000,228
|
|
20240925,134800,4064498600,30000,30050,30050,30000,924
|
|
20240925,134700,4036778300,30000,30050,30050,30000,284
|
|
20240925,134600,4028248900,30050,30000,30100,30000,2422
|
|
20240925,134500,3955494650,30000,30000,30000,29950,130
|
|
20240925,134400,3951598850,30000,29950,30000,29900,223
|
|
20240925,134300,3944914500,29850,30050,30050,29850,13765
|
|
20240925,134200,3533117000,30000,30000,30050,30000,533
|
|
20240925,134100,3517122350,30050,30050,30050,30000,235
|
|
20240925,134000,3510066750,30000,30050,30100,30000,830
|
|
20240925,133900,3485144200,30000,30050,30100,30000,813
|
|
20240925,133800,3460735100,30050,30100,30150,30000,8079
|
|
20240925,133700,3218131600,30000,30100,30100,30000,1362
|
|
20240925,133600,3177200150,30100,30150,30150,30100,197
|
|
20240925,133500,3171269450,30150,30150,30150,30100,670
|
|
20240925,133400,3151094350,30150,30150,30150,30100,174
|
|
20240925,133300,3145851800,30150,30100,30150,30050,1164
|
|
20240925,133200,3110857350,30100,30100,30100,30050,353
|
|
20240925,133100,3100232550,30100,30200,30200,30050,4479
|
|
20240925,133000,2965452750,30150,30150,30250,30150,347
|
|
20240925,132900,2954982800,30200,30200,30250,30150,509
|
|
20240925,132800,2939624800,30250,30250,30250,30200,76
|
|
20240925,132700,2937326950,30200,30250,30250,30150,257
|
|
20240925,132600,2929564250,30200,30200,30250,30150,151
|
|
20240925,132500,2925001550,30200,30200,30250,30150,176
|
|
20240925,132400,2919686700,30250,30200,30250,30150,249
|
|
20240925,132300,2912164200,30200,30200,30250,30200,133
|
|
20240925,132200,2908147200,30200,30150,30200,30150,95
|
|
20240925,132100,2905279100,30200,30200,30200,30200,142
|
|
20240925,132000,2900990700,30200,30150,30250,30150,87
|
|
20240925,131900,2898363300,30200,30150,30200,30150,210
|
|
20240925,131800,2892024600,30150,30150,30200,30150,40
|
|
20240925,131700,2890818200,30200,30200,30200,30150,1873
|
|
20240925,131600,2834345450,30200,30250,30250,30200,278
|
|
20240925,131500,2825945900,30200,30250,30250,30200,80
|
|
20240925,131400,2823527250,30250,30250,30250,30200,117
|
|
20240925,131300,2819992750,30250,30250,30250,30200,46
|
|
20240925,131200,2818601650,30200,30200,30250,30200,118
|
|
20240925,131100,2815035850,30200,30200,30250,30200,132
|
|
20240925,131000,2811048950,30200,30250,30250,30200,51
|
|
20240925,130900,2809506850,30200,30200,30200,30200,42
|
|
20240925,130800,2808238450,30250,30200,30250,30200,132
|
|
20240925,130700,2804247900,30200,30150,30250,30150,196
|
|
20240925,130600,2798323250,30200,30200,30250,30200,142
|
|
20240925,130500,2794034300,30200,30200,30200,30150,78
|
|
20240925,130400,2791679450,30150,30200,30200,30150,273
|
|
20240925,130300,2783440250,30250,30200,30250,30200,179
|
|
20240925,130200,2778030650,30200,30200,30250,30200,108
|
|
20240925,130100,2774765850,30200,30200,30250,30200,2633
|
|
20240925,130000,2695241500,30250,30200,30250,30200,123
|
|
20240925,125900,2691523250,30200,30200,30250,30200,50
|
|
20240925,125800,2690012750,30250,30200,30250,30200,65
|
|
20240925,125700,2688048750,30200,30150,30200,30150,121
|
|
20240925,125600,2684396550,30200,30150,30200,30150,1338
|
|
20240925,125500,2644054450,30200,30200,30200,30150,850
|
|
20240925,125400,2618424800,30150,30200,30250,30150,244
|
|
20240925,125300,2611055500,30200,30250,30250,30200,108
|
|
20240925,125200,2607788900,30200,30150,30250,30150,395
|
|
20240925,125100,2595875800,30200,30200,30200,30150,262
|
|
20240925,125000,2587966550,30250,30250,30250,30200,131
|
|
20240925,124900,2584004950,30200,30200,30200,30200,18
|
|
20240925,124800,2583461350,30200,30150,30200,30150,486
|
|
20240925,124700,2568801350,30200,30250,30250,30150,1817
|
|
20240925,124600,2514009500,30200,30250,30250,30200,11
|
|
20240925,124500,2513677250,30250,30200,30250,30150,800
|
|
20240925,124400,2489517450,30250,30250,30250,30200,111
|
|
20240925,124300,2486163250,30250,30200,30250,30200,79
|
|
20240925,124200,2483776450,30250,30250,30250,30200,48
|
|
20240925,124100,2482326200,30250,30200,30250,30200,161
|
|
20240925,124000,2477463850,30200,30150,30200,30150,60
|
|
20240925,123900,2475653350,30150,30250,30250,30150,2644
|
|
20240925,123800,2395893950,30250,30250,30250,30200,3786
|
|
20240925,123700,2281538350,30250,30300,30300,30250,46
|
|
20240925,123600,2280145950,30250,30250,30300,30250,43
|
|
20240925,123500,2278844200,30250,30250,30300,30250,144
|
|
20240925,123400,2274485950,30250,30250,30300,30250,212
|
|
20240925,123300,2268066900,30300,30250,30300,30250,62
|
|
20240925,123200,2266190400,30300,30300,30300,30300,50
|
|
20240925,123100,2264675400,30250,30250,30250,30250,143
|
|
20240925,123000,2260349650,30250,30250,30300,30250,58
|
|
20240925,122900,2258594150,30250,30200,30250,30200,279
|
|
20240925,122800,2250154800,30250,30200,30250,30200,107
|
|
20240925,122700,2246922350,30200,30250,30250,30200,98
|
|
20240925,122600,2243958850,30200,30200,30250,30200,338
|
|
20240925,122500,2233748750,30250,30200,30250,30200,56
|
|
20240925,122400,2232055700,30250,30200,30250,30200,95
|
|
20240925,122300,2229185050,30250,30200,30250,30200,107
|
|
20240925,122200,2225950550,30200,30250,30250,30200,67
|
|
20240925,122100,2223926250,30250,30200,30250,30200,1669
|
|
20240925,122000,2173521350,30200,30200,30250,30200,58
|
|
20240925,121900,2171767750,30250,30250,30250,30200,191
|
|
20240925,121800,2165996500,30250,30250,30300,30200,317
|
|
20240925,121700,2156405250,30250,30300,30300,30250,37
|
|
20240925,121600,2155284900,30250,30200,30250,30200,45
|
|
20240925,121500,2153924550,30250,30200,30250,30200,60
|
|
20240925,121400,2152110050,30250,30250,30250,30200,179
|
|
20240925,121300,2146701150,30200,30250,30250,30200,69
|
|
20240925,121200,2144615650,30250,30200,30250,30200,1008
|
|
20240925,121100,2114124050,30200,30250,30250,30200,228
|
|
20240925,121000,2107231850,30250,30200,30250,30200,69
|
|
20240925,120900,2105147550,30200,30200,30250,30200,1061
|
|
20240925,120800,2073104000,30250,30200,30250,30200,93
|
|
20240925,120700,2070293700,30200,30200,30250,30200,254
|
|
20240925,120600,2062621450,30200,30250,30250,30200,125
|
|
20240925,120500,2058843950,30200,30200,30250,30200,81
|
|
20240925,120400,2056394950,30200,30250,30250,30200,147
|
|
20240925,120300,2051952550,30200,30250,30250,30200,90
|
|
20240925,120200,2049232050,30200,30200,30250,30200,256
|
|
20240925,120100,2041490700,30200,30250,30300,30200,263
|
|
20240925,120000,2033534800,30250,30250,30250,30200,70
|
|
20240925,115900,2031417850,30250,30300,30300,30200,157
|
|
20240925,115800,2026668900,30250,30250,30250,30200,166
|
|
20240925,115700,2021647900,30250,30250,30250,30250,94
|
|
20240925,115600,2018804400,30250,30300,30300,30250,36
|
|
20240925,115500,2017714000,30250,30200,30250,30200,54
|
|
20240925,115400,2016083050,30200,30250,30250,30200,73
|
|
20240925,115300,2013877100,30300,30300,30300,30250,333
|
|
20240925,115200,2003801400,30300,30250,30300,30250,95
|
|
20240925,115100,2000925550,30250,30300,30300,30250,264
|
|
20240925,115000,1992929900,30300,30250,30300,30250,55
|
|
20240925,114900,1991264850,30300,30300,30300,30250,113
|
|
20240925,114800,1987843400,30300,30250,30300,30250,94
|
|
20240925,114700,1984999250,30250,30250,30300,30250,99
|
|
20240925,114600,1982002000,30300,30300,30300,30300,87
|
|
20240925,114500,1979365900,30300,30250,30300,30250,178
|
|
20240925,114400,1973980250,30250,30300,30300,30250,56
|
|
20240925,114300,1972284700,30250,30300,30300,30250,49
|
|
20240925,114200,1970801000,30300,30250,30300,30200,327
|
|
20240925,114100,1960909800,30250,30250,30300,30250,159
|
|
20240925,114000,1956099000,30300,30250,30300,30250,141
|
|
20240925,113900,1951828700,30300,30250,30300,30250,55
|
|
20240925,113800,1950162800,30250,30250,30300,30250,115
|
|
20240925,113700,1946682350,30250,30250,30300,30250,109
|
|
20240925,113600,1943384100,30250,30300,30300,30250,88
|
|
20240925,113500,1940720300,30250,30250,30250,30250,99
|
|
20240925,113400,1937725550,30250,30250,30300,30250,36
|
|
20240925,113300,1936636500,30250,30200,30250,30200,132
|
|
20240925,113200,1932647300,30200,30250,30250,30200,249
|
|
20240925,113100,1925116500,30250,30300,30300,30250,81
|
|
20240925,113000,1922665850,30250,30250,30300,30250,78
|
|
20240925,112900,1920305000,30250,30250,30300,30250,146
|
|
20240925,112800,1915888000,30250,30250,30300,30250,189
|
|
20240925,112700,1910169400,30250,30300,30300,30250,100
|
|
20240925,112600,1907141650,30300,30300,30300,30300,31
|
|
20240925,112500,1906202350,30300,30250,30300,30250,137
|
|
20240925,112400,1902056700,30250,30250,30300,30250,125
|
|
20240925,112300,1898273350,30250,30300,30300,30250,45
|
|
20240925,112200,1896911650,30250,30250,30250,30250,281
|
|
20240925,112100,1888411400,30250,30300,30300,30250,89
|
|
20240925,112000,1885716700,30250,30300,30300,30250,242
|
|
20240925,111900,1878394700,30300,30250,30300,30250,31
|
|
20240925,111800,1877456450,30250,30300,30300,30250,150
|
|
20240925,111700,1872916550,30300,30250,30300,30250,62
|
|
20240925,111600,1871038550,30250,30250,30300,30250,159
|
|
20240925,111500,1866225750,30250,30250,30300,30250,797
|
|
20240925,111400,1842080000,30300,30300,30300,30250,83
|
|
20240925,111300,1839566900,30300,30250,30300,30250,166
|
|
20240925,111200,1834544350,30250,30250,30300,30200,1932
|
|
20240925,111100,1776170900,30250,30250,30300,30250,106
|
|
20240925,111000,1772963050,30300,30250,30300,30250,16
|
|
20240925,110900,1772478700,30250,30250,30250,30250,46
|
|
20240925,110800,1771087200,30250,30300,30300,30250,218
|
|
20240925,110700,1764492300,30250,30250,30250,30250,75
|
|
20240925,110600,1762223550,30250,30250,30250,30250,85
|
|
20240925,110500,1759652300,30250,30250,30300,30250,132
|
|
20240925,110400,1755657150,30250,30250,30250,30250,282
|
|
20240925,110300,1747126650,30250,30250,30250,30200,145
|
|
20240925,110200,1742741250,30250,30250,30250,30200,90
|
|
20240925,110100,1740021300,30200,30200,30250,30200,87
|
|
20240925,110000,1737393700,30250,30250,30250,30250,38
|
|
20240925,105900,1736244200,30250,30250,30300,30200,220
|
|
20240925,105800,1729589650,30200,30200,30250,30200,411
|
|
20240925,105700,1717160500,30200,30200,30250,30200,88
|
|
20240925,105600,1714502500,30250,30250,30250,30200,105
|
|
20240925,105500,1711328400,30250,30200,30250,30200,282
|
|
20240925,105400,1702803650,30200,30250,30250,30200,86
|
|
20240925,105300,1700205250,30250,30250,30250,30200,450
|
|
20240925,105200,1686600350,30200,30250,30300,30200,865
|
|
20240925,105100,1660434600,30250,30250,30300,30250,125
|
|
20240925,105000,1656653250,30250,30300,30300,30250,67
|
|
20240925,104900,1654624650,30300,30250,30300,30250,462
|
|
20240925,104800,1640648100,30300,30250,30300,30250,114
|
|
20240925,104700,1637196550,30250,30250,30300,30250,224
|
|
20240925,104600,1630419600,30300,30300,30300,30250,97
|
|
20240925,104500,1627481550,30250,30250,30300,30250,100
|
|
20240925,104400,1624455200,30250,30250,30250,30250,39
|
|
20240925,104300,1623275450,30250,30250,30300,30250,97
|
|
20240925,104200,1620339800,30300,30250,30300,30250,120
|
|
20240925,104100,1616708700,30250,30350,30350,30250,1620
|
|
20240925,104000,1567621800,30350,30300,30350,30300,108
|
|
20240925,103900,1564345400,30350,30350,30350,30300,123
|
|
20240925,103800,1560617900,30300,30300,30300,30300,50
|
|
20240925,103700,1559102900,30350,30350,30350,30300,96
|
|
20240925,103600,1556191300,30350,30350,30350,30300,46
|
|
20240925,103500,1554795750,30300,30300,30350,30300,239
|
|
20240925,103400,1547551400,30350,30350,30350,30300,100
|
|
20240925,103300,1544517300,30350,30350,30350,30300,94
|
|
20240925,103200,1541664950,30300,30350,30400,30300,435
|
|
20240925,103100,1528463050,30300,30350,30350,30300,408
|
|
20240925,103000,1516087350,30350,30350,30350,30300,379
|
|
20240925,102900,1504586850,30300,30350,30350,30300,239
|
|
20240925,102800,1497335750,30350,30250,30400,30250,1780
|
|
20240925,102700,1443402150,30200,30300,30300,30200,2295
|
|
20240925,102600,1373979900,30250,30250,30300,30250,483
|
|
20240925,102500,1359366650,30250,30250,30300,30250,190
|
|
20240925,102400,1353615000,30300,30250,30350,30250,58
|
|
20240925,102300,1351857650,30300,30250,30300,30250,52
|
|
20240925,102200,1350284100,30300,30250,30300,30250,168
|
|
20240925,102100,1345198900,30250,30300,30300,30250,152
|
|
20240925,102000,1340595300,30300,30250,30300,30250,263
|
|
20240925,101900,1332628300,30250,30250,30300,30250,472
|
|
20240925,101800,1318348400,30250,30250,30300,30250,229
|
|
20240925,101700,1311419250,30250,30300,30300,30250,57
|
|
20240925,101600,1309694550,30300,30250,30300,30250,55
|
|
20240925,101500,1308030650,30250,30250,30300,30250,128
|
|
20240925,101400,1304156150,30300,30250,30300,30250,94
|
|
20240925,101300,1301310400,30250,30250,30300,30250,67
|
|
20240925,101200,1299283150,30300,30350,30350,30300,867
|
|
20240925,101100,1273008450,30300,30350,30350,30300,45
|
|
20240925,101000,1271643300,30350,30300,30350,30300,94
|
|
20240925,100900,1268793400,30350,30350,30350,30300,76
|
|
20240925,100800,1266488800,30300,30300,30350,30300,260
|
|
20240925,100700,1258601750,30300,30250,30300,30250,876
|
|
20240925,100600,1232060450,30250,30250,30300,30250,220
|
|
20240925,100500,1225403450,30300,30250,30300,30250,125
|
|
20240925,100400,1221618500,30300,30250,30300,30200,191
|
|
20240925,100300,1215836750,30300,30250,30300,30250,88
|
|
20240925,100200,1213173650,30250,30200,30300,30200,601
|
|
20240925,100100,1195006100,30250,30300,30300,30200,479
|
|
20240925,100000,1180519350,30300,30250,30300,30200,504
|
|
20240925,095900,1165264450,30200,30300,30300,30200,1282
|
|
20240925,095800,1126455750,30300,30300,30350,30300,282
|
|
20240925,095700,1117906550,30300,30350,30400,30300,574
|
|
20240925,095600,1100488500,30350,30400,30400,30350,106
|
|
20240925,095500,1097270500,30400,30350,30400,30350,171
|
|
20240925,095400,1092075550,30350,30400,30400,30350,172
|
|
20240925,095300,1086849950,30350,30350,30350,30350,79
|
|
20240925,095200,1084452300,30350,30350,30400,30350,140
|
|
20240925,095100,1080202800,30350,30450,30500,30350,535
|
|
20240925,095000,1063917100,30450,30450,30450,30450,298
|
|
20240925,094900,1054843000,30450,30450,30500,30450,165
|
|
20240925,094800,1049817900,30450,30450,30450,30400,641
|
|
20240925,094700,1030321500,30450,30450,30450,30450,60
|
|
20240925,094600,1028494500,30400,30400,30400,30400,160
|
|
20240925,094500,1023630500,30350,30350,30350,30350,276
|
|
20240925,094400,1015253900,30350,30350,30350,30300,845
|
|
20240925,094300,989638100,30300,30350,30350,30300,1273
|
|
20240925,094200,951044800,30400,30400,30450,30400,689
|
|
20240925,094100,930096450,30400,30450,30450,30400,5
|
|
20240925,094000,929944400,30450,30450,30450,30450,42
|
|
20240925,093900,928665500,30400,30400,30400,30400,200
|
|
20240925,093800,922585500,30400,30400,30400,30400,183
|
|
20240925,093700,917022300,30350,30350,30400,30350,210
|
|
20240925,093600,910643800,30350,30400,30400,30350,175
|
|
20240925,093500,905327450,30350,30350,30400,30350,1269
|
|
20240925,093400,866807350,30400,30450,30450,30350,428
|
|
20240925,093300,853796850,30450,30450,30450,30400,98
|
|
20240925,093200,850812900,30450,30450,30450,30450,160
|
|
20240925,093100,845940900,30400,30400,30400,30400,83
|
|
20240925,093000,843417700,30450,30400,30450,30400,144
|
|
20240925,092900,839036050,30400,30400,30450,30400,221
|
|
20240925,092800,832315150,30400,30350,30400,30350,82
|
|
20240925,092700,829826400,30300,30300,30300,30250,1091
|
|
20240925,092600,796770300,30250,30400,30400,30250,640
|
|
20240925,092500,777361700,30400,30450,30450,30400,523
|
|
20240925,092400,761461100,30450,30450,30450,30450,48
|
|
20240925,092300,759999500,30450,30450,30450,30450,100
|
|
20240925,092200,756954500,30450,30450,30450,30400,137
|
|
20240925,092100,752785600,30450,30450,30450,30450,232
|
|
20240925,092000,745721200,30450,30450,30450,30400,156
|
|
20240925,091900,740971100,30450,30350,30450,30350,672
|
|
20240925,091800,720522400,30350,30400,30400,30250,3017
|
|
20240925,091700,628962600,30400,30350,30400,30350,501
|
|
20240925,091600,613750650,30350,30400,30450,30350,254
|
|
20240925,091500,606035850,30400,30450,30500,30350,1619
|
|
20240925,091400,556736000,30500,30650,30650,30350,1264
|
|
20240925,091300,518175300,30600,30550,30600,30550,2130
|
|
20240925,091200,453098450,30500,30600,30600,30450,3145
|
|
20240925,091100,357012550,30650,30650,30650,30550,1058
|
|
20240925,091000,324638600,30700,30750,30750,30650,429
|
|
20240925,090900,311468150,30700,30700,30700,30700,20
|
|
20240925,090800,310854150,30700,30800,30800,30700,818
|
|
20240925,090700,285703750,30750,30650,30800,30600,1123
|
|
20240925,090600,251251750,30650,30750,30850,30650,710
|
|
20240925,090500,229456100,30750,30750,30800,30700,623
|
|
20240925,090400,210290200,30700,30700,30750,30700,1034
|
|
20240925,090300,178506800,30700,30800,30850,30650,825
|
|
20240925,090200,153119600,30650,30800,30850,30600,511
|
|
20240925,090100,137421650,30750,30800,30850,30650,1174
|
|
20240925,090000,101261550,30700,30900,30900,30550,3274
|