750 lines
40 KiB
CSV
750 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,212700,5824157700,30250,30250,30250,30250,4119
|
|
20240926,212600,5824157700,30250,30250,30250,30250,0
|
|
20240926,212500,5824157700,30250,30250,30250,30250,0
|
|
20240926,212400,5824157700,30250,30250,30250,30250,0
|
|
20240926,212300,5824157700,30250,30250,30250,30250,0
|
|
20240926,212200,5824157700,30250,30250,30250,30250,0
|
|
20240926,212100,5824157700,30250,30250,30250,30250,0
|
|
20240926,212000,5824157700,30250,30250,30250,30250,0
|
|
20240926,211900,5824157700,30250,30250,30250,30250,0
|
|
20240926,211800,5824157700,30250,30250,30250,30250,0
|
|
20240926,211700,5824157700,30250,30250,30250,30250,0
|
|
20240926,211600,5824157700,30250,30250,30250,30250,0
|
|
20240926,211500,5824157700,30250,30250,30250,30250,0
|
|
20240926,211400,5824157700,30250,30250,30250,30250,0
|
|
20240926,211300,5824157700,30250,30250,30250,30250,0
|
|
20240926,211200,5824157700,30250,30250,30250,30250,0
|
|
20240926,211100,5824157700,30250,30250,30250,30250,0
|
|
20240926,211000,5824157700,30250,30250,30250,30250,0
|
|
20240926,210900,5824157700,30250,30250,30250,30250,0
|
|
20240926,210800,5824157700,30250,30250,30250,30250,0
|
|
20240926,210700,5824157700,30250,30250,30250,30250,0
|
|
20240926,210600,5824157700,30250,30250,30250,30250,0
|
|
20240926,210500,5824157700,30250,30250,30250,30250,0
|
|
20240926,210400,5824157700,30250,30250,30250,30250,0
|
|
20240926,210300,5824157700,30250,30250,30250,30250,0
|
|
20240926,210200,5824157700,30250,30250,30250,30250,0
|
|
20240926,210100,5824157700,30250,30250,30250,30250,0
|
|
20240926,210000,5824157700,30250,30250,30250,30250,0
|
|
20240926,205900,5824157700,30250,30250,30250,30250,0
|
|
20240926,205800,5824157700,30250,30250,30250,30250,0
|
|
20240926,205700,5824157700,30250,30250,30250,30250,4119
|
|
20240926,205600,5824157700,30250,30250,30250,30250,0
|
|
20240926,205500,5824157700,30250,30250,30250,30250,0
|
|
20240926,205400,5824157700,30250,30250,30250,30250,0
|
|
20240926,205300,5824157700,30250,30250,30250,30250,0
|
|
20240926,205200,5824157700,30250,30250,30250,30250,0
|
|
20240926,205100,5824157700,30250,30250,30250,30250,0
|
|
20240926,205000,5824157700,30250,30250,30250,30250,0
|
|
20240926,204900,5824157700,30250,30250,30250,30250,0
|
|
20240926,204800,5824157700,30250,30250,30250,30250,0
|
|
20240926,204700,5824157700,30250,30250,30250,30250,0
|
|
20240926,204600,5824157700,30250,30250,30250,30250,0
|
|
20240926,204500,5824157700,30250,30250,30250,30250,0
|
|
20240926,204400,5824157700,30250,30250,30250,30250,0
|
|
20240926,204300,5824157700,30250,30250,30250,30250,0
|
|
20240926,204200,5824157700,30250,30250,30250,30250,0
|
|
20240926,204100,5824157700,30250,30250,30250,30250,0
|
|
20240926,204000,5824157700,30250,30250,30250,30250,0
|
|
20240926,203900,5824157700,30250,30250,30250,30250,0
|
|
20240926,203800,5824157700,30250,30250,30250,30250,0
|
|
20240926,203700,5824157700,30250,30250,30250,30250,0
|
|
20240926,203600,5824157700,30250,30250,30250,30250,0
|
|
20240926,203500,5824157700,30250,30250,30250,30250,0
|
|
20240926,203400,5824157700,30250,30250,30250,30250,0
|
|
20240926,203300,5824157700,30250,30250,30250,30250,0
|
|
20240926,203200,5824157700,30250,30250,30250,30250,0
|
|
20240926,203100,5824157700,30250,30250,30250,30250,0
|
|
20240926,203000,5824157700,30250,30250,30250,30250,0
|
|
20240926,202900,5824157700,30250,30250,30250,30250,0
|
|
20240926,202800,5824157700,30250,30250,30250,30250,0
|
|
20240926,202700,5824157700,30250,30250,30250,30250,4119
|
|
20240926,202600,5824157700,30250,30250,30250,30250,0
|
|
20240926,202500,5824157700,30250,30250,30250,30250,0
|
|
20240926,202400,5824157700,30250,30250,30250,30250,0
|
|
20240926,202300,5824157700,30250,30250,30250,30250,0
|
|
20240926,202200,5824157700,30250,30250,30250,30250,0
|
|
20240926,202100,5824157700,30250,30250,30250,30250,0
|
|
20240926,202000,5824157700,30250,30250,30250,30250,0
|
|
20240926,201900,5824157700,30250,30250,30250,30250,0
|
|
20240926,201800,5824157700,30250,30250,30250,30250,0
|
|
20240926,201700,5824157700,30250,30250,30250,30250,0
|
|
20240926,201600,5824157700,30250,30250,30250,30250,0
|
|
20240926,201500,5824157700,30250,30250,30250,30250,0
|
|
20240926,201400,5824157700,30250,30250,30250,30250,0
|
|
20240926,201300,5824157700,30250,30250,30250,30250,0
|
|
20240926,201200,5824157700,30250,30250,30250,30250,0
|
|
20240926,201100,5824157700,30250,30250,30250,30250,0
|
|
20240926,201000,5824157700,30250,30250,30250,30250,0
|
|
20240926,200900,5824157700,30250,30250,30250,30250,0
|
|
20240926,200800,5824157700,30250,30250,30250,30250,0
|
|
20240926,200700,5824157700,30250,30250,30250,30250,0
|
|
20240926,200600,5824157700,30250,30250,30250,30250,0
|
|
20240926,200500,5824157700,30250,30250,30250,30250,0
|
|
20240926,200400,5824157700,30250,30250,30250,30250,0
|
|
20240926,200300,5824157700,30250,30250,30250,30250,0
|
|
20240926,200200,5824157700,30250,30250,30250,30250,0
|
|
20240926,200100,5824157700,30250,30250,30250,30250,0
|
|
20240926,200000,5824157700,30250,30250,30250,30250,0
|
|
20240926,195900,5824157700,30250,30250,30250,30250,0
|
|
20240926,195800,5824157700,30250,30250,30250,30250,0
|
|
20240926,195700,5824157700,30250,30250,30250,30250,4119
|
|
20240926,195600,5824157700,30250,30250,30250,30250,0
|
|
20240926,195500,5824157700,30250,30250,30250,30250,0
|
|
20240926,195400,5824157700,30250,30250,30250,30250,0
|
|
20240926,195300,5824157700,30250,30250,30250,30250,0
|
|
20240926,195200,5824157700,30250,30250,30250,30250,0
|
|
20240926,195100,5824157700,30250,30250,30250,30250,0
|
|
20240926,195000,5824157700,30250,30250,30250,30250,0
|
|
20240926,194900,5824157700,30250,30250,30250,30250,0
|
|
20240926,194800,5824157700,30250,30250,30250,30250,0
|
|
20240926,194700,5824157700,30250,30250,30250,30250,0
|
|
20240926,194600,5824157700,30250,30250,30250,30250,0
|
|
20240926,194500,5824157700,30250,30250,30250,30250,0
|
|
20240926,194400,5824157700,30250,30250,30250,30250,0
|
|
20240926,194300,5824157700,30250,30250,30250,30250,0
|
|
20240926,194200,5824157700,30250,30250,30250,30250,0
|
|
20240926,194100,5824157700,30250,30250,30250,30250,0
|
|
20240926,194000,5824157700,30250,30250,30250,30250,0
|
|
20240926,193900,5824157700,30250,30250,30250,30250,0
|
|
20240926,193800,5824157700,30250,30250,30250,30250,0
|
|
20240926,193700,5824157700,30250,30250,30250,30250,0
|
|
20240926,193600,5824157700,30250,30250,30250,30250,0
|
|
20240926,193500,5824157700,30250,30250,30250,30250,0
|
|
20240926,193400,5824157700,30250,30250,30250,30250,0
|
|
20240926,193300,5824157700,30250,30250,30250,30250,0
|
|
20240926,193200,5824157700,30250,30250,30250,30250,0
|
|
20240926,193100,5824157700,30250,30250,30250,30250,0
|
|
20240926,193000,5824157700,30250,30250,30250,30250,0
|
|
20240926,192900,5824157700,30250,30250,30250,30250,0
|
|
20240926,192800,5824157700,30250,30250,30250,30250,0
|
|
20240926,192700,5824157700,30250,30250,30250,30250,4119
|
|
20240926,192600,5824157700,30250,30250,30250,30250,0
|
|
20240926,192500,5824157700,30250,30250,30250,30250,0
|
|
20240926,192400,5824157700,30250,30250,30250,30250,0
|
|
20240926,192300,5824157700,30250,30250,30250,30250,0
|
|
20240926,192200,5824157700,30250,30250,30250,30250,0
|
|
20240926,192100,5824157700,30250,30250,30250,30250,0
|
|
20240926,192000,5824157700,30250,30250,30250,30250,0
|
|
20240926,191900,5824157700,30250,30250,30250,30250,0
|
|
20240926,191800,5824157700,30250,30250,30250,30250,0
|
|
20240926,191700,5824157700,30250,30250,30250,30250,0
|
|
20240926,191600,5824157700,30250,30250,30250,30250,0
|
|
20240926,191500,5824157700,30250,30250,30250,30250,0
|
|
20240926,191400,5824157700,30250,30250,30250,30250,0
|
|
20240926,191300,5824157700,30250,30250,30250,30250,0
|
|
20240926,191200,5824157700,30250,30250,30250,30250,0
|
|
20240926,191100,5824157700,30250,30250,30250,30250,0
|
|
20240926,191000,5824157700,30250,30250,30250,30250,0
|
|
20240926,190900,5824157700,30250,30250,30250,30250,0
|
|
20240926,190800,5824157700,30250,30250,30250,30250,0
|
|
20240926,190700,5824157700,30250,30250,30250,30250,0
|
|
20240926,190600,5824157700,30250,30250,30250,30250,0
|
|
20240926,190500,5824157700,30250,30250,30250,30250,0
|
|
20240926,190400,5824157700,30250,30250,30250,30250,0
|
|
20240926,190300,5824157700,30250,30250,30250,30250,0
|
|
20240926,190200,5824157700,30250,30250,30250,30250,0
|
|
20240926,190100,5824157700,30250,30250,30250,30250,0
|
|
20240926,190000,5824157700,30250,30250,30250,30250,0
|
|
20240926,185900,5824157700,30250,30250,30250,30250,0
|
|
20240926,185800,5824157700,30250,30250,30250,30250,0
|
|
20240926,185700,5824157700,30250,30250,30250,30250,4119
|
|
20240926,185600,5824157700,30250,30250,30250,30250,0
|
|
20240926,185500,5824157700,30250,30250,30250,30250,0
|
|
20240926,185400,5824157700,30250,30250,30250,30250,0
|
|
20240926,185300,5824157700,30250,30250,30250,30250,0
|
|
20240926,185200,5824157700,30250,30250,30250,30250,0
|
|
20240926,185100,5824157700,30250,30250,30250,30250,0
|
|
20240926,185000,5824157700,30250,30250,30250,30250,0
|
|
20240926,184900,5824157700,30250,30250,30250,30250,0
|
|
20240926,184800,5824157700,30250,30250,30250,30250,0
|
|
20240926,184700,5824157700,30250,30250,30250,30250,0
|
|
20240926,184600,5824157700,30250,30250,30250,30250,0
|
|
20240926,184500,5824157700,30250,30250,30250,30250,0
|
|
20240926,184400,5824157700,30250,30250,30250,30250,0
|
|
20240926,184300,5824157700,30250,30250,30250,30250,0
|
|
20240926,184200,5824157700,30250,30250,30250,30250,0
|
|
20240926,184100,5824157700,30250,30250,30250,30250,0
|
|
20240926,184000,5824157700,30250,30250,30250,30250,0
|
|
20240926,183900,5824157700,30250,30250,30250,30250,0
|
|
20240926,183800,5824157700,30250,30250,30250,30250,0
|
|
20240926,183700,5824157700,30250,30250,30250,30250,0
|
|
20240926,183600,5824157700,30250,30250,30250,30250,0
|
|
20240926,183500,5824157700,30250,30250,30250,30250,0
|
|
20240926,183400,5824157700,30250,30250,30250,30250,0
|
|
20240926,183300,5824157700,30250,30250,30250,30250,0
|
|
20240926,183200,5824157700,30250,30250,30250,30250,0
|
|
20240926,183100,5824157700,30250,30250,30250,30250,0
|
|
20240926,183000,5824157700,30250,30250,30250,30250,0
|
|
20240926,182900,5824157700,30250,30250,30250,30250,0
|
|
20240926,182800,5824157700,30250,30250,30250,30250,0
|
|
20240926,182700,5824157700,30250,30250,30250,30250,4119
|
|
20240926,182600,5824157700,30250,30250,30250,30250,0
|
|
20240926,182500,5824157700,30250,30250,30250,30250,0
|
|
20240926,182400,5824157700,30250,30250,30250,30250,0
|
|
20240926,182300,5824157700,30250,30250,30250,30250,0
|
|
20240926,182200,5824157700,30250,30250,30250,30250,0
|
|
20240926,182100,5824157700,30250,30250,30250,30250,0
|
|
20240926,182000,5824157700,30250,30250,30250,30250,0
|
|
20240926,181900,5824157700,30250,30250,30250,30250,0
|
|
20240926,181800,5824157700,30250,30250,30250,30250,0
|
|
20240926,181700,5824157700,30250,30250,30250,30250,0
|
|
20240926,181600,5824157700,30250,30250,30250,30250,0
|
|
20240926,181500,5824157700,30250,30250,30250,30250,0
|
|
20240926,181400,5824157700,30250,30250,30250,30250,0
|
|
20240926,181300,5824157700,30250,30250,30250,30250,0
|
|
20240926,181200,5824157700,30250,30250,30250,30250,0
|
|
20240926,181100,5824157700,30250,30250,30250,30250,0
|
|
20240926,181000,5824157700,30250,30250,30250,30250,0
|
|
20240926,180900,5824157700,30250,30250,30250,30250,0
|
|
20240926,180800,5824157700,30250,30250,30250,30250,0
|
|
20240926,180700,5824157700,30250,30250,30250,30250,0
|
|
20240926,180600,5824157700,30250,30250,30250,30250,0
|
|
20240926,180500,5824157700,30250,30250,30250,30250,0
|
|
20240926,180400,5824157700,30250,30250,30250,30250,0
|
|
20240926,180300,5824157700,30250,30250,30250,30250,0
|
|
20240926,180200,5824157700,30250,30250,30250,30250,0
|
|
20240926,180100,5824157700,30250,30250,30250,30250,0
|
|
20240926,180000,5824157700,30250,30250,30250,30250,0
|
|
20240926,175900,5824157700,30250,30250,30250,30250,0
|
|
20240926,175800,5824157700,30250,30250,30250,30250,0
|
|
20240926,175700,5824157700,30250,30250,30250,30250,4119
|
|
20240926,175600,5824157700,30250,30250,30250,30250,0
|
|
20240926,175500,5824157700,30250,30250,30250,30250,0
|
|
20240926,175400,5824157700,30250,30250,30250,30250,0
|
|
20240926,175300,5824157700,30250,30250,30250,30250,0
|
|
20240926,175200,5824157700,30250,30250,30250,30250,0
|
|
20240926,175100,5824157700,30250,30250,30250,30250,0
|
|
20240926,175000,5824157700,30250,30250,30250,30250,0
|
|
20240926,174900,5824157700,30250,30250,30250,30250,0
|
|
20240926,174800,5824157700,30250,30250,30250,30250,0
|
|
20240926,174700,5824157700,30250,30250,30250,30250,0
|
|
20240926,174600,5824157700,30250,30250,30250,30250,0
|
|
20240926,174500,5824157700,30250,30250,30250,30250,0
|
|
20240926,174400,5824157700,30250,30250,30250,30250,0
|
|
20240926,174300,5824157700,30250,30250,30250,30250,0
|
|
20240926,174200,5824157700,30250,30250,30250,30250,0
|
|
20240926,174100,5824157700,30250,30250,30250,30250,0
|
|
20240926,174000,5824157700,30250,30250,30250,30250,0
|
|
20240926,173900,5824157700,30250,30250,30250,30250,0
|
|
20240926,173800,5824157700,30250,30250,30250,30250,0
|
|
20240926,173700,5824157700,30250,30250,30250,30250,0
|
|
20240926,173600,5824157700,30250,30250,30250,30250,0
|
|
20240926,173500,5824157700,30250,30250,30250,30250,0
|
|
20240926,173400,5824157700,30250,30250,30250,30250,0
|
|
20240926,173300,5824157700,30250,30250,30250,30250,0
|
|
20240926,173200,5824157700,30250,30250,30250,30250,0
|
|
20240926,173100,5824157700,30250,30250,30250,30250,0
|
|
20240926,173000,5824157700,30250,30250,30250,30250,0
|
|
20240926,172900,5824157700,30250,30250,30250,30250,0
|
|
20240926,172800,5824157700,30250,30250,30250,30250,0
|
|
20240926,172700,5824157700,30250,30250,30250,30250,4119
|
|
20240926,172600,5824157700,30250,30250,30250,30250,0
|
|
20240926,172500,5824157700,30250,30250,30250,30250,0
|
|
20240926,172400,5824157700,30250,30250,30250,30250,0
|
|
20240926,172300,5824157700,30250,30250,30250,30250,0
|
|
20240926,172200,5824157700,30250,30250,30250,30250,0
|
|
20240926,172100,5824157700,30250,30250,30250,30250,0
|
|
20240926,172000,5824157700,30250,30250,30250,30250,0
|
|
20240926,171900,5824157700,30250,30250,30250,30250,0
|
|
20240926,171800,5824157700,30250,30250,30250,30250,0
|
|
20240926,171700,5824157700,30250,30250,30250,30250,0
|
|
20240926,171600,5824157700,30250,30250,30250,30250,0
|
|
20240926,171500,5824157700,30250,30250,30250,30250,0
|
|
20240926,171400,5824157700,30250,30250,30250,30250,0
|
|
20240926,171300,5824157700,30250,30250,30250,30250,0
|
|
20240926,171200,5824157700,30250,30250,30250,30250,0
|
|
20240926,171100,5824157700,30250,30250,30250,30250,0
|
|
20240926,171000,5824157700,30250,30250,30250,30250,0
|
|
20240926,170900,5824157700,30250,30250,30250,30250,0
|
|
20240926,170800,5824157700,30250,30250,30250,30250,0
|
|
20240926,170700,5824157700,30250,30250,30250,30250,0
|
|
20240926,170600,5824157700,30250,30250,30250,30250,0
|
|
20240926,170500,5824157700,30250,30250,30250,30250,0
|
|
20240926,170400,5824157700,30250,30250,30250,30250,0
|
|
20240926,170300,5824157700,30250,30250,30250,30250,0
|
|
20240926,170200,5824157700,30250,30250,30250,30250,0
|
|
20240926,170100,5824157700,30250,30250,30250,30250,0
|
|
20240926,170000,5824157700,30250,30250,30250,30250,0
|
|
20240926,165900,5824157700,30250,30250,30250,30250,0
|
|
20240926,165800,5824157700,30250,30250,30250,30250,0
|
|
20240926,165700,5824157700,30250,30250,30250,30250,4119
|
|
20240926,165600,5824157700,30250,30250,30250,30250,0
|
|
20240926,165500,5824157700,30250,30250,30250,30250,0
|
|
20240926,165400,5824157700,30250,30250,30250,30250,0
|
|
20240926,165300,5824157700,30250,30250,30250,30250,0
|
|
20240926,165200,5824157700,30250,30250,30250,30250,0
|
|
20240926,165100,5824157700,30250,30250,30250,30250,0
|
|
20240926,165000,5824157700,30250,30250,30250,30250,0
|
|
20240926,164900,5824157700,30250,30250,30250,30250,0
|
|
20240926,164800,5824157700,30250,30250,30250,30250,0
|
|
20240926,164700,5824157700,30250,30250,30250,30250,0
|
|
20240926,164600,5824157700,30250,30250,30250,30250,0
|
|
20240926,164500,5824157700,30250,30250,30250,30250,0
|
|
20240926,164400,5824157700,30250,30250,30250,30250,0
|
|
20240926,164300,5824157700,30250,30250,30250,30250,0
|
|
20240926,164200,5824157700,30250,30250,30250,30250,0
|
|
20240926,164100,5824157700,30250,30250,30250,30250,0
|
|
20240926,164000,5824157700,30250,30250,30250,30250,0
|
|
20240926,163900,5824157700,30250,30250,30250,30250,0
|
|
20240926,163800,5824157700,30250,30250,30250,30250,0
|
|
20240926,163700,5824157700,30250,30250,30250,30250,0
|
|
20240926,163600,5824157700,30250,30250,30250,30250,0
|
|
20240926,163500,5824157700,30250,30250,30250,30250,0
|
|
20240926,163400,5824157700,30250,30250,30250,30250,0
|
|
20240926,163300,5824157700,30250,30250,30250,30250,0
|
|
20240926,163200,5824157700,30250,30250,30250,30250,0
|
|
20240926,163100,5824157700,30250,30250,30250,30250,0
|
|
20240926,163000,5824157700,30250,30250,30250,30250,0
|
|
20240926,162900,5824157700,30250,30250,30250,30250,0
|
|
20240926,162800,5824157700,30250,30250,30250,30250,0
|
|
20240926,162700,5824157700,30250,30250,30250,30250,4119
|
|
20240926,162600,5824157700,30250,30250,30250,30250,0
|
|
20240926,162500,5824157700,30250,30250,30250,30250,0
|
|
20240926,162400,5824157700,30250,30250,30250,30250,0
|
|
20240926,162300,5824157700,30250,30250,30250,30250,0
|
|
20240926,162200,5824157700,30250,30250,30250,30250,0
|
|
20240926,162100,5824157700,30250,30250,30250,30250,0
|
|
20240926,162000,5824157700,30250,30250,30250,30250,0
|
|
20240926,161900,5824157700,30250,30250,30250,30250,0
|
|
20240926,161800,5824157700,30250,30250,30250,30250,0
|
|
20240926,161700,5824157700,30250,30250,30250,30250,0
|
|
20240926,161600,5824157700,30250,30250,30250,30250,0
|
|
20240926,161500,5824157700,30250,30250,30250,30250,0
|
|
20240926,161400,5824157700,30250,30250,30250,30250,0
|
|
20240926,161300,5824157700,30250,30250,30250,30250,0
|
|
20240926,161200,5824157700,30250,30250,30250,30250,0
|
|
20240926,161100,5824157700,30250,30250,30250,30250,0
|
|
20240926,161000,5824157700,30250,30250,30250,30250,0
|
|
20240926,160900,5824157700,30250,30250,30250,30250,0
|
|
20240926,160800,5824157700,30250,30250,30250,30250,0
|
|
20240926,160700,5824157700,30250,30250,30250,30250,0
|
|
20240926,160600,5824157700,30250,30250,30250,30250,0
|
|
20240926,160500,5824157700,30250,30250,30250,30250,0
|
|
20240926,160400,5824157700,30250,30250,30250,30250,0
|
|
20240926,160300,5824157700,30250,30250,30250,30250,0
|
|
20240926,160200,5824157700,30250,30250,30250,30250,0
|
|
20240926,160100,5824157700,30250,30250,30250,30250,0
|
|
20240926,160000,5824157700,30250,30250,30250,30250,0
|
|
20240926,155900,5824157700,30250,30250,30250,30250,0
|
|
20240926,155800,5824157700,30250,30250,30250,30250,0
|
|
20240926,155700,5824157700,30250,30250,30250,30250,4119
|
|
20240926,155600,5824157700,30250,30250,30250,30250,0
|
|
20240926,155500,5824157700,30250,30250,30250,30250,0
|
|
20240926,155400,5824157700,30250,30250,30250,30250,0
|
|
20240926,155300,5824157700,30250,30250,30250,30250,0
|
|
20240926,155200,5824157700,30250,30250,30250,30250,0
|
|
20240926,155100,5824157700,30250,30250,30250,30250,0
|
|
20240926,155000,5824157700,30250,30250,30250,30250,0
|
|
20240926,154900,5824157700,30250,30250,30250,30250,0
|
|
20240926,154800,5824157700,30250,30250,30250,30250,0
|
|
20240926,154700,5824157700,30250,30250,30250,30250,0
|
|
20240926,154600,5824157700,30250,30250,30250,30250,0
|
|
20240926,154500,5824157700,30250,30250,30250,30250,0
|
|
20240926,154400,5824157700,30250,30250,30250,30250,0
|
|
20240926,154300,5824157700,30250,30250,30250,30250,0
|
|
20240926,154200,5824157700,30250,30250,30250,30250,0
|
|
20240926,154100,5824157700,30250,30250,30250,30250,0
|
|
20240926,154000,5824157700,30250,30250,30250,30250,0
|
|
20240926,153900,5824157700,30250,30250,30250,30250,0
|
|
20240926,153800,5824157700,30250,30250,30250,30250,0
|
|
20240926,153700,5824157700,30250,30250,30250,30250,0
|
|
20240926,153600,5824157700,30250,30250,30250,30250,0
|
|
20240926,153500,5824157700,30250,30250,30250,30250,0
|
|
20240926,153400,5824157700,30250,30250,30250,30250,0
|
|
20240926,153300,5824157700,30250,30250,30250,30250,0
|
|
20240926,153200,5824157700,30250,30250,30250,30250,0
|
|
20240926,153100,5824157700,30250,30250,30250,30250,0
|
|
20240926,153000,5824157700,30250,30250,30250,30250,4119
|
|
20240926,152900,5699557950,30000,30000,30000,30000,0
|
|
20240926,152800,5699557950,30000,30000,30000,30000,0
|
|
20240926,152700,5699557950,30000,30000,30000,30000,0
|
|
20240926,152600,5699557950,30000,30000,30000,30000,0
|
|
20240926,152500,5699557950,30000,30000,30000,30000,0
|
|
20240926,152400,5699557950,30000,30000,30000,30000,0
|
|
20240926,152300,5699557950,30000,30000,30000,30000,0
|
|
20240926,152200,5699557950,30000,30000,30000,30000,0
|
|
20240926,152100,5699557950,30000,30000,30000,30000,0
|
|
20240926,152000,5699557950,30000,30000,30000,30000,0
|
|
20240926,151900,5699557950,30000,30100,30100,30000,1615
|
|
20240926,151800,5651071600,30100,30150,30150,30050,430
|
|
20240926,151700,5638124900,30150,30150,30150,30100,666
|
|
20240926,151600,5618074700,30150,30100,30150,30100,151
|
|
20240926,151500,5613524550,30150,30150,30150,30100,1020
|
|
20240926,151400,5582819150,30150,30150,30150,30100,744
|
|
20240926,151300,5560416050,30100,30100,30150,30100,474
|
|
20240926,151200,5546142650,30150,30150,30150,30100,84
|
|
20240926,151100,5543610350,30150,30050,30150,30050,634
|
|
20240926,151000,5524527050,30100,30100,30100,30050,672
|
|
20240926,150900,5504308400,30100,30050,30150,30050,1833
|
|
20240926,150800,5449162500,30100,30100,30100,30050,646
|
|
20240926,150700,5429748200,30050,30050,30100,30050,461
|
|
20240926,150600,5415892750,30050,30100,30100,30050,145
|
|
20240926,150500,5411531200,30100,30050,30100,30050,718
|
|
20240926,150400,5389950850,30050,30100,30100,30050,114
|
|
20240926,150300,5386522200,30100,30100,30100,30050,58
|
|
20240926,150200,5384777250,30100,30100,30100,30050,649
|
|
20240926,150100,5365273200,30100,30050,30100,30000,147
|
|
20240926,150000,5360853200,30050,30000,30100,30000,699
|
|
20240926,145900,5339873500,30050,30050,30100,30000,550
|
|
20240926,145800,5323368350,30000,30050,30050,30000,92
|
|
20240926,145700,5320604400,30050,30000,30050,29950,1632
|
|
20240926,145600,5271711000,29950,30100,30100,29950,2140
|
|
20240926,145500,5207507450,30050,30100,30100,30050,275
|
|
20240926,145400,5199236150,30100,30100,30150,30050,225
|
|
20240926,145300,5192465650,30100,30150,30150,30100,645
|
|
20240926,145200,5173044650,30150,30100,30150,30050,3328
|
|
20240926,145100,5072857650,30050,30100,30100,30050,108
|
|
20240926,145000,5069607750,30050,30050,30100,30050,222
|
|
20240926,144900,5062928250,30100,30100,30100,30000,1027
|
|
20240926,144800,5032098150,30050,30050,30100,30050,981
|
|
20240926,144700,5002612450,30050,30100,30100,30050,195
|
|
20240926,144600,4996745900,30100,30100,30100,30050,158
|
|
20240926,144500,4991990750,30100,30050,30100,30050,196
|
|
20240926,144400,4986093400,30050,30100,30100,30050,181
|
|
20240926,144300,4980647550,30100,30100,30100,30000,1028
|
|
20240926,144200,4949745200,30050,30100,30100,30050,242
|
|
20240926,144100,4942464000,30100,30050,30100,30050,190
|
|
20240926,144000,4936749100,30000,30050,30050,30000,498
|
|
20240926,143900,4921804300,30050,30050,30050,30000,639
|
|
20240926,143800,4902627500,30000,30050,30100,30000,124
|
|
20240926,143700,4898900300,30100,30050,30100,30000,867
|
|
20240926,143600,4872874050,30050,30100,30100,30000,1400
|
|
20240926,143500,4830800450,30100,30100,30100,30050,162
|
|
20240926,143400,4825928100,30100,30100,30100,30050,167
|
|
20240926,143300,4820901700,30100,30050,30100,30050,231
|
|
20240926,143200,4813951350,30050,30050,30100,30050,97
|
|
20240926,143100,4811032250,30100,30100,30100,30050,561
|
|
20240926,143000,4794163850,30100,30100,30100,30050,178
|
|
20240926,142900,4788808750,30100,30050,30100,30050,1354
|
|
20240926,142800,4748116600,30050,30050,30100,30000,1061
|
|
20240926,142700,4716234800,30050,30000,30050,30000,138
|
|
20240926,142600,4712088350,30000,30050,30050,30000,918
|
|
20240926,142500,4684542700,30050,30050,30050,30000,617
|
|
20240926,142400,4666026000,30000,30000,30050,30000,141
|
|
20240926,142300,4661789500,30050,30050,30050,29950,591
|
|
20240926,142200,4644059600,30050,30050,30050,30000,166
|
|
20240926,142100,4639072900,30000,30000,30050,30000,607
|
|
20240926,142000,4620855700,30050,30050,30050,30000,88
|
|
20240926,141900,4618211350,30000,30050,30050,30000,947
|
|
20240926,141800,4589769650,30050,30000,30100,30000,407
|
|
20240926,141700,4577538900,30000,30050,30050,30000,270
|
|
20240926,141600,4569425600,30050,30000,30050,30000,164
|
|
20240926,141500,4564499950,30050,30050,30050,30000,796
|
|
20240926,141400,4540602400,30050,30050,30050,30000,136
|
|
20240926,141300,4536516300,30050,30000,30050,29950,451
|
|
20240926,141200,4522982400,30000,30000,30000,29950,132
|
|
20240926,141100,4519022550,30000,29950,30000,29950,199
|
|
20240926,141000,4513055150,30000,30000,30050,30000,454
|
|
20240926,140900,4499431000,30000,29950,30000,29950,422
|
|
20240926,140800,4486771250,29950,30000,30000,29950,134
|
|
20240926,140700,4482755100,29950,30000,30050,29950,1247
|
|
20240926,140600,4445373150,30050,30050,30050,30000,106
|
|
20240926,140500,4442190850,30050,30050,30050,30000,92
|
|
20240926,140400,4439426900,30000,30050,30050,30000,207
|
|
20240926,140300,4433210650,30050,30000,30050,30000,54
|
|
20240926,140200,4431589600,29950,30000,30050,29950,1354
|
|
20240926,140100,4391030250,29950,30000,30050,29950,70
|
|
20240926,140000,4388929800,30000,30000,30050,29950,149
|
|
20240926,135900,4384459600,30000,30000,30000,29950,248
|
|
20240926,135800,4377022200,30000,30050,30050,30000,537
|
|
20240926,135700,4360910700,30050,30050,30050,30000,155
|
|
20240926,135600,4356253550,30000,29950,30050,29950,602
|
|
20240926,135500,4338215750,30000,30000,30050,30000,153
|
|
20240926,135400,4333622750,30050,30050,30050,29950,651
|
|
20240926,135300,4314091350,30050,30000,30050,30000,157
|
|
20240926,135200,4309374300,30000,30000,30050,30000,207
|
|
20240926,135100,4303156500,30050,30050,30050,30000,162
|
|
20240926,135000,4298291150,30050,30050,30050,30000,69
|
|
20240926,134900,4296217900,30050,30000,30050,30000,684
|
|
20240926,134800,4275692800,30050,30050,30050,30000,103
|
|
20240926,134700,4272597950,30000,30050,30050,30000,156
|
|
20240926,134600,4267914350,30050,30000,30050,30000,506
|
|
20240926,134500,4252732650,30050,30050,30050,30000,76
|
|
20240926,134400,4250448950,30000,30050,30050,30000,141
|
|
20240926,134300,4246216250,30000,30050,30050,30000,56
|
|
20240926,134200,4244534050,30050,30000,30050,29950,178
|
|
20240926,134100,4239194100,29950,29950,30000,29900,116
|
|
20240926,134000,4235719700,29900,30000,30000,29900,3138
|
|
20240926,133900,4141792300,29950,30000,30000,29950,1989
|
|
20240926,133800,4082204300,30050,30050,30050,30000,468
|
|
20240926,133700,4068161650,30050,30000,30050,30000,192
|
|
20240926,133600,4062397650,30000,30050,30050,30000,146
|
|
20240926,133500,4058012800,30050,30050,30050,30000,200
|
|
20240926,133400,4052005450,30050,30000,30050,30000,792
|
|
20240926,133300,4028243100,30050,30000,30050,30000,760
|
|
20240926,133200,4005437900,30000,30050,30050,30000,115
|
|
20240926,133100,4001985150,30050,30050,30050,30000,78
|
|
20240926,133000,3999641650,30000,30000,30050,30000,605
|
|
20240926,132900,3981487550,30050,30050,30050,30000,187
|
|
20240926,132800,3975868800,30050,30050,30050,30000,137
|
|
20240926,132700,3971754250,30000,30050,30050,30000,143
|
|
20240926,132600,3967457700,30050,30050,30050,30000,48
|
|
20240926,132500,3966016950,30050,30050,30050,30000,124
|
|
20240926,132400,3962293300,30050,30050,30050,30000,56
|
|
20240926,132300,3960611100,30050,30000,30050,30000,68
|
|
20240926,132200,3958569950,30000,30000,30050,30000,59
|
|
20240926,132100,3956797600,30000,30050,30050,30000,252
|
|
20240926,132000,3949236800,30050,30000,30050,30000,535
|
|
20240926,131900,3933182400,30050,30000,30050,30000,72
|
|
20240926,131800,3931019450,30050,30050,30050,30000,100
|
|
20240926,131700,3928018050,30050,30000,30050,30000,38
|
|
20240926,131600,3926876750,30000,30000,30050,30000,408
|
|
20240926,131500,3914633950,30000,30000,30050,30000,79
|
|
20240926,131400,3912260300,30000,30000,30050,30000,615
|
|
20240926,131300,3893808800,30000,30050,30050,30000,322
|
|
20240926,131200,3884146400,30000,30000,30050,30000,16
|
|
20240926,131100,3883665800,30050,30000,30050,30000,93
|
|
20240926,131000,3880873800,30050,30050,30100,30000,351
|
|
20240926,130900,3870325950,30000,30000,30050,30000,140
|
|
20240926,130800,3866123450,30050,30000,30050,30000,166
|
|
20240926,130700,3861139950,30050,30050,30050,30000,30
|
|
20240926,130600,3860238600,30050,30000,30050,30000,108
|
|
20240926,130500,3856997400,30000,30050,30050,30000,54
|
|
20240926,130400,3855375250,30000,30000,30050,30000,623
|
|
20240926,130300,3836683450,30050,30000,30050,30000,44
|
|
20240926,130200,3835361850,30000,30050,30050,30000,53
|
|
20240926,130100,3833769800,30000,30050,30050,30000,63
|
|
20240926,130000,3831879000,30050,30050,30050,30000,57
|
|
20240926,125900,3830166750,30000,30000,30050,30000,609
|
|
20240926,125800,3811894750,30000,30000,30050,30000,26
|
|
20240926,125700,3811114550,30050,30050,30050,30000,61
|
|
20240926,125600,3809282350,30000,30050,30050,30000,268
|
|
20240926,125500,3801235550,30050,30000,30100,29950,3102
|
|
20240926,125400,3708062000,29950,29950,30000,29950,102
|
|
20240926,125300,3705004550,29950,30000,30000,29950,107
|
|
20240926,125200,3701794800,30000,30000,30000,29950,69
|
|
20240926,125100,3699725400,29950,30000,30000,29950,108
|
|
20240926,125000,3696488200,29950,30000,30000,29950,49
|
|
20240926,124900,3695018300,29950,30000,30000,29950,347
|
|
20240926,124800,3684625050,30000,29950,30000,29950,57
|
|
20240926,124700,3682915500,29950,29950,30000,29950,721
|
|
20240926,124600,3661320400,30000,30000,30000,29950,45
|
|
20240926,124500,3659970850,29950,29950,30000,29950,67
|
|
20240926,124400,3657961150,30000,30000,30000,29950,488
|
|
20240926,124300,3643340800,29950,29950,30000,29950,73
|
|
20240926,124200,3641151600,29950,30000,30000,29950,115
|
|
20240926,124100,3637704150,30000,30000,30000,29950,67
|
|
20240926,124000,3635694800,30000,29950,30000,29950,94
|
|
20240926,123900,3632877000,29950,29950,30000,29950,98
|
|
20240926,123800,3629939350,30000,30000,30000,29950,16
|
|
20240926,123700,3629459750,30000,30000,30000,29950,107
|
|
20240926,123600,3626252050,29950,29950,30000,29950,63
|
|
20240926,123500,3624362850,30000,29950,30000,29950,135
|
|
20240926,123400,3620319250,29950,29950,30000,29950,74
|
|
20240926,123300,3618099550,29950,30000,30000,29950,74
|
|
20240926,123200,3615880300,29950,29950,30000,29900,373
|
|
20240926,123100,3604708850,29950,29950,29950,29900,44
|
|
20240926,123000,3603391100,29950,29950,29950,29900,320
|
|
20240926,122900,3593809800,29950,29950,30000,29950,201
|
|
20240926,122800,3587789250,29950,29950,30000,29900,194
|
|
20240926,122700,3581979500,29900,30000,30000,29900,1173
|
|
20240926,122600,3546850350,30000,30000,30000,29950,56
|
|
20240926,122500,3545170550,29950,30000,30000,29950,158
|
|
20240926,122400,3540434500,30000,30000,30000,29950,87
|
|
20240926,122300,3537826600,30000,30000,30000,29950,127
|
|
20240926,122200,3534018750,29950,30000,30000,29950,99
|
|
20240926,122100,3531049300,30000,30000,30000,29950,48
|
|
20240926,122000,3529610600,30000,29950,30000,29950,116
|
|
20240926,121900,3526132950,30000,29950,30000,29950,109
|
|
20240926,121800,3522863400,29950,30000,30000,29950,94
|
|
20240926,121700,3520045850,30000,30000,30000,29950,94
|
|
20240926,121600,3517226600,29950,30000,30000,29950,113
|
|
20240926,121500,3513838700,29950,30000,30000,29950,67
|
|
20240926,121400,3511830800,29950,30000,30000,29950,71
|
|
20240926,121300,3509701400,29950,30000,30000,29950,96
|
|
20240926,121200,3506824200,29950,29950,30000,29950,63
|
|
20240926,121100,3504937000,30000,29950,30000,29950,98
|
|
20240926,121000,3501999600,29950,30000,30000,29950,38
|
|
20240926,120900,3500859850,29950,30000,30000,29950,167
|
|
20240926,120800,3495856650,29950,29950,30000,29950,131
|
|
20240926,120700,3491931300,30000,30000,30000,29950,53
|
|
20240926,120600,3490343350,30000,29950,30000,29900,219
|
|
20240926,120500,3483782800,29950,30000,30000,29950,56
|
|
20240926,120400,3482103350,30000,29950,30000,29950,58
|
|
20240926,120300,3480365850,29950,29950,30000,29950,1014
|
|
20240926,120200,3449994300,30000,30000,30000,29950,112
|
|
20240926,120100,3446635100,30000,30000,30000,29950,55
|
|
20240926,120000,3444987400,30000,29950,30000,29950,47
|
|
20240926,115900,3443577850,29950,29900,30000,29900,1496
|
|
20240926,115800,3398774600,29900,29950,29950,29900,167
|
|
20240926,115700,3393775150,29900,29900,29950,29900,55
|
|
20240926,115600,3392128600,29900,29950,29950,29900,134
|
|
20240926,115500,3388119450,29900,29950,29950,29900,27
|
|
20240926,115400,3387311450,29900,29900,29950,29900,1148
|
|
20240926,115300,3352983700,29900,29950,29950,29900,27
|
|
20240926,115200,3352175600,29950,29950,29950,29900,37
|
|
20240926,115100,3351067850,29950,29900,29950,29900,2429
|
|
20240926,115000,3278423350,29950,29950,29950,29900,35
|
|
20240926,114900,3277375400,29950,29900,29950,29900,89
|
|
20240926,114800,3274712550,29950,29950,29950,29950,53
|
|
20240926,114700,3273125200,29900,29900,29950,29900,19
|
|
20240926,114600,3272557050,29900,29900,29950,29900,111
|
|
20240926,114500,3269235250,29950,29900,29950,29900,44
|
|
20240926,114400,3267917650,29900,29900,29950,29900,55
|
|
20240926,114300,3266272900,29950,29950,29950,29900,2164
|
|
20240926,114200,3201561900,29950,29900,29950,29850,1577
|
|
20240926,114100,3154407400,29900,29950,29950,29900,182
|
|
20240926,114000,3148965350,29900,29900,29950,29900,44
|
|
20240926,113900,3147647700,29950,29950,29950,29900,1019
|
|
20240926,113800,3117176500,29900,29950,29950,29900,2273
|
|
20240926,113700,3049205200,30000,29950,30000,29950,138
|
|
20240926,113600,3045069550,30000,30000,30000,29950,593
|
|
20240926,113500,3027305450,29950,30000,30000,29950,32
|
|
20240926,113400,3026345950,29950,30000,30000,29950,130
|
|
20240926,113300,3022448200,29950,30000,30000,29950,74
|
|
20240926,113200,3020228900,30000,29950,30000,29950,163
|
|
20240926,113100,3015342200,29950,29950,30000,29950,76
|
|
20240926,113000,3013062500,29950,29900,29950,29900,1246
|
|
20240926,112900,2975747100,29950,29900,29950,29900,66
|
|
20240926,112800,2973770650,29900,29950,29950,29900,55
|
|
20240926,112700,2972124050,29900,29950,29950,29900,77
|
|
20240926,112600,2969820550,29950,29900,29950,29900,48
|
|
20240926,112500,2968383200,29900,29900,29950,29900,90
|
|
20240926,112400,2965690200,29900,29950,29950,29900,52
|
|
20240926,112300,2964133850,29950,29900,29950,29900,155
|
|
20240926,112200,2959491850,29950,30000,30000,29950,948
|
|
20240926,112100,2931096650,30000,29950,30000,29950,46
|
|
20240926,112000,2929717300,29950,30000,30000,29950,93
|
|
20240926,111900,2926929650,29950,30000,30000,29950,339
|
|
20240926,111800,2916760200,29950,30000,30000,29950,102
|
|
20240926,111700,2913704650,30000,30000,30000,29950,61
|
|
20240926,111600,2911875650,29950,30000,30000,29950,27
|
|
20240926,111500,2911065900,30000,30000,30000,29950,283
|
|
20240926,111400,2902578200,30000,29950,30000,29950,117
|
|
20240926,111300,2899071550,29950,30000,30000,29950,75
|
|
20240926,111200,2896824950,30000,29950,30000,29950,1038
|
|
20240926,111100,2865734150,30000,30000,30000,29950,78
|
|
20240926,111000,2863394650,30000,29900,30000,29900,1139
|
|
20240926,110900,2829279500,29950,29900,29950,29900,121
|
|
20240926,110800,2825656400,29900,29900,29950,29900,185
|
|
20240926,110700,2820118800,29950,29950,29950,29900,54
|
|
20240926,110600,2818502100,29900,29950,29950,29900,114
|
|
20240926,110500,2815090850,29900,29900,29950,29900,89
|
|
20240926,110400,2812426250,29900,29950,29950,29900,259
|
|
20240926,110300,2804669750,29900,29900,29950,29900,103
|
|
20240926,110200,2801588000,29900,29900,30000,29900,130
|
|
20240926,110100,2797694300,29900,29950,30000,29900,167
|
|
20240926,110000,2792692950,29950,30000,30000,29900,1264
|
|
20240926,105900,2754836200,29950,30000,30000,29950,121
|
|
20240926,105800,2751206500,29950,30000,30000,29950,154
|
|
20240926,105700,2746594100,29950,30000,30000,29950,180
|
|
20240926,105600,2741197850,29950,30000,30000,29950,179
|
|
20240926,105500,2735831850,30000,29900,30000,29900,1579
|
|
20240926,105400,2688496100,29950,29900,29950,29900,139
|
|
20240926,105300,2684335450,29950,29950,29950,29950,54
|
|
20240926,105200,2682718150,29900,29950,29950,29900,166
|
|
20240926,105100,2677747100,29950,29900,29950,29900,89
|
|
20240926,105000,2675083900,29900,29950,29950,29900,172
|
|
20240926,104900,2669940300,29900,29900,29900,29850,261
|
|
20240926,104800,2662136800,29900,29900,29950,29850,266
|
|
20240926,104700,2654182550,29850,29900,29900,29850,62
|
|
20240926,104600,2652329400,29900,29850,29900,29850,95
|
|
20240926,104500,2649491050,29850,29900,29900,29850,77
|
|
20240926,104400,2647188950,29850,29900,29900,29850,70
|
|
20240926,104300,2645098600,29900,29850,29900,29850,53
|
|
20240926,104200,2643514200,29850,29800,29850,29800,229
|
|
20240926,104100,2636680650,29800,29850,29850,29800,61
|
|
20240926,104000,2634860400,29850,29850,29900,29850,5639
|
|
20240926,103900,2466530400,29900,29850,29900,29850,151
|
|
20240926,103800,2462019150,29850,29950,29950,29850,1168
|
|
20240926,103700,2427095100,29900,29900,29950,29900,113
|
|
20240926,103600,2423713100,29950,29900,29950,29900,23
|
|
20240926,103500,2423024850,29950,29900,29950,29900,47
|
|
20240926,103400,2421617450,29900,29900,29950,29900,140
|
|
20240926,103300,2417427950,29900,29900,29900,29900,50
|
|
20240926,103200,2415932950,29900,29850,29900,29850,1097
|
|
20240926,103100,2383184950,29900,29900,29900,29850,113
|
|
20240926,103000,2379806550,29850,29850,29900,29850,383
|
|
20240926,102900,2368373900,29850,29900,29900,29850,99
|
|
20240926,102800,2365415900,29850,29900,29900,29850,2468
|
|
20240926,102700,2291742750,29850,29900,29900,29850,3187
|
|
20240926,102600,2196554500,29900,29950,29950,29900,591
|
|
20240926,102500,2178883550,29950,29950,29950,29900,428
|
|
20240926,102400,2166069250,29950,29950,29950,29950,62
|
|
20240926,102300,2164212350,29950,29950,29950,29950,92
|
|
20240926,102200,2161456950,29950,29950,29950,29900,110
|
|
20240926,102100,2158164550,29950,29950,29950,29900,34
|
|
20240926,102000,2157146750,29900,29900,29950,29900,768
|
|
20240926,101900,2134181400,29850,29900,29900,29850,75
|
|
20240926,101800,2131939400,29900,29900,29900,29850,77
|
|
20240926,101700,2129638500,29850,29900,29900,29850,98
|
|
20240926,101600,2126710350,29900,29900,29900,29900,101
|
|
20240926,101500,2123690450,29850,29850,29850,29850,235
|
|
20240926,101400,2116675700,29900,29900,29900,29900,42
|
|
20240926,101300,2115419900,29900,29950,29950,29900,842
|
|
20240926,101200,2090244050,29900,29850,29900,29850,1014
|
|
20240926,101100,2059943050,29900,29900,29900,29900,42
|
|
20240926,101000,2058687250,29850,29900,29900,29850,81
|
|
20240926,100900,2056268950,29900,29850,29900,29800,148
|
|
20240926,100800,2051849900,29850,29850,29850,29800,3839
|
|
20240926,100700,1937385750,29850,29850,29850,29850,17
|
|
20240926,100600,1936878300,29850,29850,29900,29850,30
|
|
20240926,100500,1935982400,29850,29900,29900,29850,54
|
|
20240926,100400,1934369900,29850,29850,29850,29850,29
|
|
20240926,100300,1933504250,29900,29900,29900,29900,5
|
|
20240926,100200,1933354750,29900,29850,29900,29850,231
|
|
20240926,100100,1926459350,29850,29850,29850,29800,119
|
|
20240926,100000,1922913050,29850,29850,29850,29850,3
|
|
20240926,095900,1922823500,29850,29850,29900,29800,1377
|
|
20240926,095800,1881781200,29900,29850,29900,29850,145
|
|
20240926,095700,1877452450,29850,29850,29900,29850,79
|
|
20240926,095600,1875094250,29850,29900,29900,29850,352
|
|
20240926,095500,1864586600,29900,29900,29900,29850,77
|
|
20240926,095400,1862285500,29850,29900,29900,29850,30
|
|
20240926,095300,1861389900,29900,29900,29900,29900,3
|
|
20240926,095200,1861300200,29900,29850,29900,29850,38
|
|
20240926,095100,1860165200,29850,29850,29900,29850,358
|
|
20240926,095000,1849476900,29850,29850,29850,29800,452
|
|
20240926,094900,1835986100,29900,29900,29900,29850,608
|
|
20240926,094800,1817836850,29900,29850,29900,29850,35
|
|
20240926,094700,1816791950,29900,29900,29900,29900,91
|
|
20240926,094600,1814071050,29900,29900,29900,29850,122
|
|
20240926,094500,1810424650,29900,29900,29900,29900,56
|
|
20240926,094400,1808750250,29900,29900,29900,29850,46
|
|
20240926,094300,1807374950,29900,29900,29900,29900,765
|
|
20240926,094200,1784501450,29900,29900,29900,29900,577
|
|
20240926,094100,1767249150,29900,29900,29900,29850,166
|
|
20240926,094000,1762287150,29900,29900,29900,29900,113
|
|
20240926,093900,1758908450,29900,29900,29900,29900,412
|
|
20240926,093800,1746589650,29900,29950,29950,29850,329
|
|
20240926,093700,1736752400,29950,29950,29950,29900,62
|
|
20240926,093600,1734895850,29900,29900,29900,29900,189
|
|
20240926,093500,1729244750,29900,29900,29900,29850,1046
|
|
20240926,093400,1697970750,29900,29900,29900,29900,471
|
|
20240926,093300,1683887850,29900,29900,29900,29900,421
|
|
20240926,093200,1671299950,29900,29900,29900,29900,342
|
|
20240926,093100,1661074150,29900,29850,29900,29850,114
|
|
20240926,093000,1657667250,29900,29900,29900,29850,50
|
|
20240926,092900,1656172300,29950,29900,29950,29850,65
|
|
20240926,092800,1654229600,29900,29750,29900,29750,1235
|
|
20240926,092700,1617331800,29800,29800,29800,29750,981
|
|
20240926,092600,1588143000,29800,29800,29850,29800,527
|
|
20240926,092500,1572436400,29800,29800,29800,29800,54
|
|
20240926,092400,1570827200,29800,29800,29800,29750,165
|
|
20240926,092300,1565911650,29800,29800,29800,29800,73
|
|
20240926,092200,1563736250,29750,29850,29850,29700,5189
|
|
20240926,092100,1409179900,29850,29850,29900,29850,1237
|
|
20240926,092000,1372252600,29850,29850,29850,29850,139
|
|
20240926,091900,1368103450,29850,29850,29850,29800,65
|
|
20240926,091800,1366164600,29850,29850,29850,29800,175
|
|
20240926,091700,1360942250,29850,29850,29850,29800,344
|
|
20240926,091600,1350675300,29800,29900,29900,29800,46
|
|
20240926,091500,1349302100,29900,29850,29950,29800,6203
|
|
20240926,091400,1164138050,29900,29850,29900,29850,327
|
|
20240926,091300,1154363500,29900,29900,29900,29850,1361
|
|
20240926,091200,1113669800,29950,29900,29950,29900,1169
|
|
20240926,091100,1078716550,29900,29900,29900,29850,127
|
|
20240926,091000,1074920650,29900,29900,29900,29850,470
|
|
20240926,090900,1060867750,29900,29850,29950,29800,1561
|
|
20240926,090800,1014259450,29900,29950,29950,29850,15355
|
|
20240926,090700,555603400,29950,30000,30000,29950,557
|
|
20240926,090600,538921100,30000,29900,30000,29900,1123
|
|
20240926,090500,505323900,29900,29950,29950,29800,12563
|
|
20240926,090400,129809800,29900,29900,29900,29850,1797
|
|
20240926,090300,76082350,29950,30000,30000,29900,1349
|
|
20240926,090200,35700150,30000,30000,30000,29900,188
|
|
20240926,090100,30074200,29850,29900,30000,29850,365
|
|
20240926,090000,19175750,29900,29850,29900,29850,642
|