750 lines
40 KiB
CSV
750 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,212700,5792599250,29900,29900,29900,29900,4512
|
|
20240927,212600,5792599250,29900,29900,29900,29900,0
|
|
20240927,212500,5792599250,29900,29900,29900,29900,0
|
|
20240927,212400,5792599250,29900,29900,29900,29900,0
|
|
20240927,212300,5792599250,29900,29900,29900,29900,0
|
|
20240927,212200,5792599250,29900,29900,29900,29900,0
|
|
20240927,212100,5792599250,29900,29900,29900,29900,0
|
|
20240927,212000,5792599250,29900,29900,29900,29900,0
|
|
20240927,211900,5792599250,29900,29900,29900,29900,0
|
|
20240927,211800,5792599250,29900,29900,29900,29900,0
|
|
20240927,211700,5792599250,29900,29900,29900,29900,0
|
|
20240927,211600,5792599250,29900,29900,29900,29900,0
|
|
20240927,211500,5792599250,29900,29900,29900,29900,0
|
|
20240927,211400,5792599250,29900,29900,29900,29900,0
|
|
20240927,211300,5792599250,29900,29900,29900,29900,0
|
|
20240927,211200,5792599250,29900,29900,29900,29900,0
|
|
20240927,211100,5792599250,29900,29900,29900,29900,0
|
|
20240927,211000,5792599250,29900,29900,29900,29900,0
|
|
20240927,210900,5792599250,29900,29900,29900,29900,0
|
|
20240927,210800,5792599250,29900,29900,29900,29900,0
|
|
20240927,210700,5792599250,29900,29900,29900,29900,0
|
|
20240927,210600,5792599250,29900,29900,29900,29900,0
|
|
20240927,210500,5792599250,29900,29900,29900,29900,0
|
|
20240927,210400,5792599250,29900,29900,29900,29900,0
|
|
20240927,210300,5792599250,29900,29900,29900,29900,0
|
|
20240927,210200,5792599250,29900,29900,29900,29900,0
|
|
20240927,210100,5792599250,29900,29900,29900,29900,0
|
|
20240927,210000,5792599250,29900,29900,29900,29900,0
|
|
20240927,205900,5792599250,29900,29900,29900,29900,0
|
|
20240927,205800,5792599250,29900,29900,29900,29900,0
|
|
20240927,205700,5792599250,29900,29900,29900,29900,4512
|
|
20240927,205600,5792599250,29900,29900,29900,29900,0
|
|
20240927,205500,5792599250,29900,29900,29900,29900,0
|
|
20240927,205400,5792599250,29900,29900,29900,29900,0
|
|
20240927,205300,5792599250,29900,29900,29900,29900,0
|
|
20240927,205200,5792599250,29900,29900,29900,29900,0
|
|
20240927,205100,5792599250,29900,29900,29900,29900,0
|
|
20240927,205000,5792599250,29900,29900,29900,29900,0
|
|
20240927,204900,5792599250,29900,29900,29900,29900,0
|
|
20240927,204800,5792599250,29900,29900,29900,29900,0
|
|
20240927,204700,5792599250,29900,29900,29900,29900,0
|
|
20240927,204600,5792599250,29900,29900,29900,29900,0
|
|
20240927,204500,5792599250,29900,29900,29900,29900,0
|
|
20240927,204400,5792599250,29900,29900,29900,29900,0
|
|
20240927,204300,5792599250,29900,29900,29900,29900,0
|
|
20240927,204200,5792599250,29900,29900,29900,29900,0
|
|
20240927,204100,5792599250,29900,29900,29900,29900,0
|
|
20240927,204000,5792599250,29900,29900,29900,29900,0
|
|
20240927,203900,5792599250,29900,29900,29900,29900,0
|
|
20240927,203800,5792599250,29900,29900,29900,29900,0
|
|
20240927,203700,5792599250,29900,29900,29900,29900,0
|
|
20240927,203600,5792599250,29900,29900,29900,29900,0
|
|
20240927,203500,5792599250,29900,29900,29900,29900,0
|
|
20240927,203400,5792599250,29900,29900,29900,29900,0
|
|
20240927,203300,5792599250,29900,29900,29900,29900,0
|
|
20240927,203200,5792599250,29900,29900,29900,29900,0
|
|
20240927,203100,5792599250,29900,29900,29900,29900,0
|
|
20240927,203000,5792599250,29900,29900,29900,29900,0
|
|
20240927,202900,5792599250,29900,29900,29900,29900,0
|
|
20240927,202800,5792599250,29900,29900,29900,29900,0
|
|
20240927,202700,5792599250,29900,29900,29900,29900,4512
|
|
20240927,202600,5792599250,29900,29900,29900,29900,0
|
|
20240927,202500,5792599250,29900,29900,29900,29900,0
|
|
20240927,202400,5792599250,29900,29900,29900,29900,0
|
|
20240927,202300,5792599250,29900,29900,29900,29900,0
|
|
20240927,202200,5792599250,29900,29900,29900,29900,0
|
|
20240927,202100,5792599250,29900,29900,29900,29900,0
|
|
20240927,202000,5792599250,29900,29900,29900,29900,0
|
|
20240927,201900,5792599250,29900,29900,29900,29900,0
|
|
20240927,201800,5792599250,29900,29900,29900,29900,0
|
|
20240927,201700,5792599250,29900,29900,29900,29900,0
|
|
20240927,201600,5792599250,29900,29900,29900,29900,0
|
|
20240927,201500,5792599250,29900,29900,29900,29900,0
|
|
20240927,201400,5792599250,29900,29900,29900,29900,0
|
|
20240927,201300,5792599250,29900,29900,29900,29900,0
|
|
20240927,201200,5792599250,29900,29900,29900,29900,0
|
|
20240927,201100,5792599250,29900,29900,29900,29900,0
|
|
20240927,201000,5792599250,29900,29900,29900,29900,0
|
|
20240927,200900,5792599250,29900,29900,29900,29900,0
|
|
20240927,200800,5792599250,29900,29900,29900,29900,0
|
|
20240927,200700,5792599250,29900,29900,29900,29900,0
|
|
20240927,200600,5792599250,29900,29900,29900,29900,0
|
|
20240927,200500,5792599250,29900,29900,29900,29900,0
|
|
20240927,200400,5792599250,29900,29900,29900,29900,0
|
|
20240927,200300,5792599250,29900,29900,29900,29900,0
|
|
20240927,200200,5792599250,29900,29900,29900,29900,0
|
|
20240927,200100,5792599250,29900,29900,29900,29900,0
|
|
20240927,200000,5792599250,29900,29900,29900,29900,0
|
|
20240927,195900,5792599250,29900,29900,29900,29900,0
|
|
20240927,195800,5792599250,29900,29900,29900,29900,0
|
|
20240927,195700,5792599250,29900,29900,29900,29900,4512
|
|
20240927,195600,5792599250,29900,29900,29900,29900,0
|
|
20240927,195500,5792599250,29900,29900,29900,29900,0
|
|
20240927,195400,5792599250,29900,29900,29900,29900,0
|
|
20240927,195300,5792599250,29900,29900,29900,29900,0
|
|
20240927,195200,5792599250,29900,29900,29900,29900,0
|
|
20240927,195100,5792599250,29900,29900,29900,29900,0
|
|
20240927,195000,5792599250,29900,29900,29900,29900,0
|
|
20240927,194900,5792599250,29900,29900,29900,29900,0
|
|
20240927,194800,5792599250,29900,29900,29900,29900,0
|
|
20240927,194700,5792599250,29900,29900,29900,29900,0
|
|
20240927,194600,5792599250,29900,29900,29900,29900,0
|
|
20240927,194500,5792599250,29900,29900,29900,29900,0
|
|
20240927,194400,5792599250,29900,29900,29900,29900,0
|
|
20240927,194300,5792599250,29900,29900,29900,29900,0
|
|
20240927,194200,5792599250,29900,29900,29900,29900,0
|
|
20240927,194100,5792599250,29900,29900,29900,29900,0
|
|
20240927,194000,5792599250,29900,29900,29900,29900,0
|
|
20240927,193900,5792599250,29900,29900,29900,29900,0
|
|
20240927,193800,5792599250,29900,29900,29900,29900,0
|
|
20240927,193700,5792599250,29900,29900,29900,29900,0
|
|
20240927,193600,5792599250,29900,29900,29900,29900,0
|
|
20240927,193500,5792599250,29900,29900,29900,29900,0
|
|
20240927,193400,5792599250,29900,29900,29900,29900,0
|
|
20240927,193300,5792599250,29900,29900,29900,29900,0
|
|
20240927,193200,5792599250,29900,29900,29900,29900,0
|
|
20240927,193100,5792599250,29900,29900,29900,29900,0
|
|
20240927,193000,5792599250,29900,29900,29900,29900,0
|
|
20240927,192900,5792599250,29900,29900,29900,29900,0
|
|
20240927,192800,5792599250,29900,29900,29900,29900,0
|
|
20240927,192700,5792599250,29900,29900,29900,29900,4512
|
|
20240927,192600,5792599250,29900,29900,29900,29900,0
|
|
20240927,192500,5792599250,29900,29900,29900,29900,0
|
|
20240927,192400,5792599250,29900,29900,29900,29900,0
|
|
20240927,192300,5792599250,29900,29900,29900,29900,0
|
|
20240927,192200,5792599250,29900,29900,29900,29900,0
|
|
20240927,192100,5792599250,29900,29900,29900,29900,0
|
|
20240927,192000,5792599250,29900,29900,29900,29900,0
|
|
20240927,191900,5792599250,29900,29900,29900,29900,0
|
|
20240927,191800,5792599250,29900,29900,29900,29900,0
|
|
20240927,191700,5792599250,29900,29900,29900,29900,0
|
|
20240927,191600,5792599250,29900,29900,29900,29900,0
|
|
20240927,191500,5792599250,29900,29900,29900,29900,0
|
|
20240927,191400,5792599250,29900,29900,29900,29900,0
|
|
20240927,191300,5792599250,29900,29900,29900,29900,0
|
|
20240927,191200,5792599250,29900,29900,29900,29900,0
|
|
20240927,191100,5792599250,29900,29900,29900,29900,0
|
|
20240927,191000,5792599250,29900,29900,29900,29900,0
|
|
20240927,190900,5792599250,29900,29900,29900,29900,0
|
|
20240927,190800,5792599250,29900,29900,29900,29900,0
|
|
20240927,190700,5792599250,29900,29900,29900,29900,0
|
|
20240927,190600,5792599250,29900,29900,29900,29900,0
|
|
20240927,190500,5792599250,29900,29900,29900,29900,0
|
|
20240927,190400,5792599250,29900,29900,29900,29900,0
|
|
20240927,190300,5792599250,29900,29900,29900,29900,0
|
|
20240927,190200,5792599250,29900,29900,29900,29900,0
|
|
20240927,190100,5792599250,29900,29900,29900,29900,0
|
|
20240927,190000,5792599250,29900,29900,29900,29900,0
|
|
20240927,185900,5792599250,29900,29900,29900,29900,0
|
|
20240927,185800,5792599250,29900,29900,29900,29900,0
|
|
20240927,185700,5792599250,29900,29900,29900,29900,4512
|
|
20240927,185600,5792599250,29900,29900,29900,29900,0
|
|
20240927,185500,5792599250,29900,29900,29900,29900,0
|
|
20240927,185400,5792599250,29900,29900,29900,29900,0
|
|
20240927,185300,5792599250,29900,29900,29900,29900,0
|
|
20240927,185200,5792599250,29900,29900,29900,29900,0
|
|
20240927,185100,5792599250,29900,29900,29900,29900,0
|
|
20240927,185000,5792599250,29900,29900,29900,29900,0
|
|
20240927,184900,5792599250,29900,29900,29900,29900,0
|
|
20240927,184800,5792599250,29900,29900,29900,29900,0
|
|
20240927,184700,5792599250,29900,29900,29900,29900,0
|
|
20240927,184600,5792599250,29900,29900,29900,29900,0
|
|
20240927,184500,5792599250,29900,29900,29900,29900,0
|
|
20240927,184400,5792599250,29900,29900,29900,29900,0
|
|
20240927,184300,5792599250,29900,29900,29900,29900,0
|
|
20240927,184200,5792599250,29900,29900,29900,29900,0
|
|
20240927,184100,5792599250,29900,29900,29900,29900,0
|
|
20240927,184000,5792599250,29900,29900,29900,29900,0
|
|
20240927,183900,5792599250,29900,29900,29900,29900,0
|
|
20240927,183800,5792599250,29900,29900,29900,29900,0
|
|
20240927,183700,5792599250,29900,29900,29900,29900,0
|
|
20240927,183600,5792599250,29900,29900,29900,29900,0
|
|
20240927,183500,5792599250,29900,29900,29900,29900,0
|
|
20240927,183400,5792599250,29900,29900,29900,29900,0
|
|
20240927,183300,5792599250,29900,29900,29900,29900,0
|
|
20240927,183200,5792599250,29900,29900,29900,29900,0
|
|
20240927,183100,5792599250,29900,29900,29900,29900,0
|
|
20240927,183000,5792599250,29900,29900,29900,29900,0
|
|
20240927,182900,5792599250,29900,29900,29900,29900,0
|
|
20240927,182800,5792599250,29900,29900,29900,29900,0
|
|
20240927,182700,5792599250,29900,29900,29900,29900,4512
|
|
20240927,182600,5792599250,29900,29900,29900,29900,0
|
|
20240927,182500,5792599250,29900,29900,29900,29900,0
|
|
20240927,182400,5792599250,29900,29900,29900,29900,0
|
|
20240927,182300,5792599250,29900,29900,29900,29900,0
|
|
20240927,182200,5792599250,29900,29900,29900,29900,0
|
|
20240927,182100,5792599250,29900,29900,29900,29900,0
|
|
20240927,182000,5792599250,29900,29900,29900,29900,0
|
|
20240927,181900,5792599250,29900,29900,29900,29900,0
|
|
20240927,181800,5792599250,29900,29900,29900,29900,0
|
|
20240927,181700,5792599250,29900,29900,29900,29900,0
|
|
20240927,181600,5792599250,29900,29900,29900,29900,0
|
|
20240927,181500,5792599250,29900,29900,29900,29900,0
|
|
20240927,181400,5792599250,29900,29900,29900,29900,0
|
|
20240927,181300,5792599250,29900,29900,29900,29900,0
|
|
20240927,181200,5792599250,29900,29900,29900,29900,0
|
|
20240927,181100,5792599250,29900,29900,29900,29900,0
|
|
20240927,181000,5792599250,29900,29900,29900,29900,0
|
|
20240927,180900,5792599250,29900,29900,29900,29900,0
|
|
20240927,180800,5792599250,29900,29900,29900,29900,0
|
|
20240927,180700,5792599250,29900,29900,29900,29900,0
|
|
20240927,180600,5792599250,29900,29900,29900,29900,0
|
|
20240927,180500,5792599250,29900,29900,29900,29900,0
|
|
20240927,180400,5792599250,29900,29900,29900,29900,0
|
|
20240927,180300,5792599250,29900,29900,29900,29900,0
|
|
20240927,180200,5792599250,29900,29900,29900,29900,0
|
|
20240927,180100,5792599250,29900,29900,29900,29900,0
|
|
20240927,180000,5792599250,29900,29900,29900,29900,0
|
|
20240927,175900,5792599250,29900,29900,29900,29900,0
|
|
20240927,175800,5792599250,29900,29900,29900,29900,0
|
|
20240927,175700,5792599250,29900,29900,29900,29900,4512
|
|
20240927,175600,5792599250,29900,29900,29900,29900,0
|
|
20240927,175500,5792599250,29900,29900,29900,29900,0
|
|
20240927,175400,5792599250,29900,29900,29900,29900,0
|
|
20240927,175300,5792599250,29900,29900,29900,29900,0
|
|
20240927,175200,5792599250,29900,29900,29900,29900,0
|
|
20240927,175100,5792599250,29900,29900,29900,29900,0
|
|
20240927,175000,5792599250,29900,29900,29900,29900,0
|
|
20240927,174900,5792599250,29900,29900,29900,29900,0
|
|
20240927,174800,5792599250,29900,29900,29900,29900,0
|
|
20240927,174700,5792599250,29900,29900,29900,29900,0
|
|
20240927,174600,5792599250,29900,29900,29900,29900,0
|
|
20240927,174500,5792599250,29900,29900,29900,29900,0
|
|
20240927,174400,5792599250,29900,29900,29900,29900,0
|
|
20240927,174300,5792599250,29900,29900,29900,29900,0
|
|
20240927,174200,5792599250,29900,29900,29900,29900,0
|
|
20240927,174100,5792599250,29900,29900,29900,29900,0
|
|
20240927,174000,5792599250,29900,29900,29900,29900,0
|
|
20240927,173900,5792599250,29900,29900,29900,29900,0
|
|
20240927,173800,5792599250,29900,29900,29900,29900,0
|
|
20240927,173700,5792599250,29900,29900,29900,29900,0
|
|
20240927,173600,5792599250,29900,29900,29900,29900,0
|
|
20240927,173500,5792599250,29900,29900,29900,29900,0
|
|
20240927,173400,5792599250,29900,29900,29900,29900,0
|
|
20240927,173300,5792599250,29900,29900,29900,29900,0
|
|
20240927,173200,5792599250,29900,29900,29900,29900,0
|
|
20240927,173100,5792599250,29900,29900,29900,29900,0
|
|
20240927,173000,5792599250,29900,29900,29900,29900,0
|
|
20240927,172900,5792599250,29900,29900,29900,29900,0
|
|
20240927,172800,5792599250,29900,29900,29900,29900,0
|
|
20240927,172700,5792599250,29900,29900,29900,29900,4512
|
|
20240927,172600,5792599250,29900,29900,29900,29900,0
|
|
20240927,172500,5792599250,29900,29900,29900,29900,0
|
|
20240927,172400,5792599250,29900,29900,29900,29900,0
|
|
20240927,172300,5792599250,29900,29900,29900,29900,0
|
|
20240927,172200,5792599250,29900,29900,29900,29900,0
|
|
20240927,172100,5792599250,29900,29900,29900,29900,0
|
|
20240927,172000,5792599250,29900,29900,29900,29900,0
|
|
20240927,171900,5792599250,29900,29900,29900,29900,0
|
|
20240927,171800,5792599250,29900,29900,29900,29900,0
|
|
20240927,171700,5792599250,29900,29900,29900,29900,0
|
|
20240927,171600,5792599250,29900,29900,29900,29900,0
|
|
20240927,171500,5792599250,29900,29900,29900,29900,0
|
|
20240927,171400,5792599250,29900,29900,29900,29900,0
|
|
20240927,171300,5792599250,29900,29900,29900,29900,0
|
|
20240927,171200,5792599250,29900,29900,29900,29900,0
|
|
20240927,171100,5792599250,29900,29900,29900,29900,0
|
|
20240927,171000,5792599250,29900,29900,29900,29900,0
|
|
20240927,170900,5792599250,29900,29900,29900,29900,0
|
|
20240927,170800,5792599250,29900,29900,29900,29900,0
|
|
20240927,170700,5792599250,29900,29900,29900,29900,0
|
|
20240927,170600,5792599250,29900,29900,29900,29900,0
|
|
20240927,170500,5792599250,29900,29900,29900,29900,0
|
|
20240927,170400,5792599250,29900,29900,29900,29900,0
|
|
20240927,170300,5792599250,29900,29900,29900,29900,0
|
|
20240927,170200,5792599250,29900,29900,29900,29900,0
|
|
20240927,170100,5792599250,29900,29900,29900,29900,0
|
|
20240927,170000,5792599250,29900,29900,29900,29900,0
|
|
20240927,165900,5792599250,29900,29900,29900,29900,0
|
|
20240927,165800,5792599250,29900,29900,29900,29900,0
|
|
20240927,165700,5792599250,29900,29900,29900,29900,4512
|
|
20240927,165600,5792599250,29900,29900,29900,29900,0
|
|
20240927,165500,5792599250,29900,29900,29900,29900,0
|
|
20240927,165400,5792599250,29900,29900,29900,29900,0
|
|
20240927,165300,5792599250,29900,29900,29900,29900,0
|
|
20240927,165200,5792599250,29900,29900,29900,29900,0
|
|
20240927,165100,5792599250,29900,29900,29900,29900,0
|
|
20240927,165000,5792599250,29900,29900,29900,29900,0
|
|
20240927,164900,5792599250,29900,29900,29900,29900,0
|
|
20240927,164800,5792599250,29900,29900,29900,29900,0
|
|
20240927,164700,5792599250,29900,29900,29900,29900,0
|
|
20240927,164600,5792599250,29900,29900,29900,29900,0
|
|
20240927,164500,5792599250,29900,29900,29900,29900,0
|
|
20240927,164400,5792599250,29900,29900,29900,29900,0
|
|
20240927,164300,5792599250,29900,29900,29900,29900,0
|
|
20240927,164200,5792599250,29900,29900,29900,29900,0
|
|
20240927,164100,5792599250,29900,29900,29900,29900,0
|
|
20240927,164000,5792599250,29900,29900,29900,29900,0
|
|
20240927,163900,5792599250,29900,29900,29900,29900,0
|
|
20240927,163800,5792599250,29900,29900,29900,29900,0
|
|
20240927,163700,5792599250,29900,29900,29900,29900,0
|
|
20240927,163600,5792599250,29900,29900,29900,29900,0
|
|
20240927,163500,5792599250,29900,29900,29900,29900,0
|
|
20240927,163400,5792599250,29900,29900,29900,29900,0
|
|
20240927,163300,5792599250,29900,29900,29900,29900,0
|
|
20240927,163200,5792599250,29900,29900,29900,29900,0
|
|
20240927,163100,5792599250,29900,29900,29900,29900,0
|
|
20240927,163000,5792599250,29900,29900,29900,29900,0
|
|
20240927,162900,5792599250,29900,29900,29900,29900,0
|
|
20240927,162800,5792599250,29900,29900,29900,29900,0
|
|
20240927,162700,5792599250,29900,29900,29900,29900,4512
|
|
20240927,162600,5792599250,29900,29900,29900,29900,0
|
|
20240927,162500,5792599250,29900,29900,29900,29900,0
|
|
20240927,162400,5792599250,29900,29900,29900,29900,0
|
|
20240927,162300,5792599250,29900,29900,29900,29900,0
|
|
20240927,162200,5792599250,29900,29900,29900,29900,0
|
|
20240927,162100,5792599250,29900,29900,29900,29900,0
|
|
20240927,162000,5792599250,29900,29900,29900,29900,0
|
|
20240927,161900,5792599250,29900,29900,29900,29900,0
|
|
20240927,161800,5792599250,29900,29900,29900,29900,0
|
|
20240927,161700,5792599250,29900,29900,29900,29900,0
|
|
20240927,161600,5792599250,29900,29900,29900,29900,0
|
|
20240927,161500,5792599250,29900,29900,29900,29900,0
|
|
20240927,161400,5792599250,29900,29900,29900,29900,0
|
|
20240927,161300,5792599250,29900,29900,29900,29900,0
|
|
20240927,161200,5792599250,29900,29900,29900,29900,0
|
|
20240927,161100,5792599250,29900,29900,29900,29900,0
|
|
20240927,161000,5792599250,29900,29900,29900,29900,0
|
|
20240927,160900,5792599250,29900,29900,29900,29900,0
|
|
20240927,160800,5792599250,29900,29900,29900,29900,0
|
|
20240927,160700,5792599250,29900,29900,29900,29900,0
|
|
20240927,160600,5792599250,29900,29900,29900,29900,0
|
|
20240927,160500,5792599250,29900,29900,29900,29900,0
|
|
20240927,160400,5792599250,29900,29900,29900,29900,0
|
|
20240927,160300,5792599250,29900,29900,29900,29900,0
|
|
20240927,160200,5792599250,29900,29900,29900,29900,0
|
|
20240927,160100,5792599250,29900,29900,29900,29900,0
|
|
20240927,160000,5792599250,29900,29900,29900,29900,0
|
|
20240927,155900,5792599250,29900,29900,29900,29900,0
|
|
20240927,155800,5792599250,29900,29900,29900,29900,0
|
|
20240927,155700,5792599250,29900,29900,29900,29900,4512
|
|
20240927,155600,5792599250,29900,29900,29900,29900,0
|
|
20240927,155500,5792599250,29900,29900,29900,29900,0
|
|
20240927,155400,5792599250,29900,29900,29900,29900,0
|
|
20240927,155300,5792599250,29900,29900,29900,29900,0
|
|
20240927,155200,5792599250,29900,29900,29900,29900,0
|
|
20240927,155100,5792599250,29900,29900,29900,29900,0
|
|
20240927,155000,5792599250,29900,29900,29900,29900,0
|
|
20240927,154900,5792599250,29900,29900,29900,29900,0
|
|
20240927,154800,5792599250,29900,29900,29900,29900,0
|
|
20240927,154700,5792599250,29900,29900,29900,29900,0
|
|
20240927,154600,5792599250,29900,29900,29900,29900,0
|
|
20240927,154500,5792599250,29900,29900,29900,29900,0
|
|
20240927,154400,5792599250,29900,29900,29900,29900,0
|
|
20240927,154300,5792599250,29900,29900,29900,29900,0
|
|
20240927,154200,5792599250,29900,29900,29900,29900,0
|
|
20240927,154100,5792599250,29900,29900,29900,29900,0
|
|
20240927,154000,5792599250,29900,29900,29900,29900,0
|
|
20240927,153900,5792599250,29900,29900,29900,29900,0
|
|
20240927,153800,5792599250,29900,29900,29900,29900,0
|
|
20240927,153700,5792599250,29900,29900,29900,29900,0
|
|
20240927,153600,5792599250,29900,29900,29900,29900,0
|
|
20240927,153500,5792599250,29900,29900,29900,29900,0
|
|
20240927,153400,5792599250,29900,29900,29900,29900,0
|
|
20240927,153300,5792599250,29900,29900,29900,29900,0
|
|
20240927,153200,5792599250,29900,29900,29900,29900,0
|
|
20240927,153100,5792599250,29900,29900,29900,29900,0
|
|
20240927,153000,5792599250,29900,29900,29900,29900,4512
|
|
20240927,152900,5657690450,29850,29850,29850,29850,0
|
|
20240927,152800,5657690450,29850,29850,29850,29850,0
|
|
20240927,152700,5657690450,29850,29850,29850,29850,0
|
|
20240927,152600,5657690450,29850,29850,29850,29850,0
|
|
20240927,152500,5657690450,29850,29850,29850,29850,0
|
|
20240927,152400,5657690450,29850,29850,29850,29850,0
|
|
20240927,152300,5657690450,29850,29850,29850,29850,0
|
|
20240927,152200,5657690450,29850,29850,29850,29850,0
|
|
20240927,152100,5657690450,29850,29850,29850,29850,0
|
|
20240927,152000,5657690450,29850,29850,29850,29850,0
|
|
20240927,151900,5657690450,29850,29950,29950,29850,2253
|
|
20240927,151800,5590382650,29950,29950,29950,29900,129
|
|
20240927,151700,5586521850,29950,29900,29950,29900,83
|
|
20240927,151600,5584036700,29950,29900,29950,29900,390
|
|
20240927,151500,5572357800,29900,29950,29950,29900,4088
|
|
20240927,151400,5450065050,29950,30000,30050,29950,382
|
|
20240927,151300,5438606400,30000,29950,30000,29950,242
|
|
20240927,151200,5431348450,30000,29950,30050,29950,120
|
|
20240927,151100,5427747350,30000,30050,30050,29950,1503
|
|
20240927,151000,5382656800,30050,30000,30050,30000,166
|
|
20240927,150900,5377669350,30000,30000,30050,30000,203
|
|
20240927,150800,5371573400,30000,30000,30050,30000,82
|
|
20240927,150700,5369109950,30050,30050,30050,30000,422
|
|
20240927,150600,5356440150,30050,30000,30050,30000,1772
|
|
20240927,150500,5303276600,30000,30050,30050,30000,121
|
|
20240927,150400,5299641500,30000,30000,30050,30000,111
|
|
20240927,150300,5296307700,30000,30050,30050,30000,322
|
|
20240927,150200,5286637300,30050,30050,30050,30000,492
|
|
20240927,150100,5271873450,30000,30000,30050,30000,185
|
|
20240927,150000,5266317000,30050,30000,30050,30000,343
|
|
20240927,145900,5256013250,30050,30000,30050,30000,88
|
|
20240927,145800,5253369500,30000,30000,30000,29950,403
|
|
20240927,145700,5241291000,30000,30000,30000,29950,107
|
|
20240927,145600,5238082350,29950,30000,30000,29950,345
|
|
20240927,145500,5227734500,30000,29900,30000,29900,760
|
|
20240927,145400,5204973850,29950,29950,29950,29900,115
|
|
20240927,145300,5201530300,29950,29950,29950,29900,75
|
|
20240927,145200,5199285650,29900,29900,29950,29900,61
|
|
20240927,145100,5197459800,29900,29900,29950,29900,1166
|
|
20240927,145000,5162592150,29950,29950,29950,29900,921
|
|
20240927,144900,5135037350,29950,29900,29950,29900,81
|
|
20240927,144800,5132613600,29950,29900,29950,29900,185
|
|
20240927,144700,5127079700,29900,29900,29950,29900,2228
|
|
20240927,144600,5060460850,29900,29900,29950,29900,81
|
|
20240927,144500,5058036900,29900,29900,29950,29900,911
|
|
20240927,144400,5030794450,29950,30000,30000,29900,717
|
|
20240927,144300,5009319700,29950,29950,30000,29950,64
|
|
20240927,144200,5007400650,29950,29950,30000,29950,63
|
|
20240927,144100,5005512100,29950,29950,30000,29950,80
|
|
20240927,144000,5003114550,29950,29900,30000,29900,178
|
|
20240927,143900,4997783100,29950,29950,30000,29950,686
|
|
20240927,143800,4977235850,29950,30000,30000,29950,44
|
|
20240927,143700,4975916500,29950,29950,30000,29950,102
|
|
20240927,143600,4972859750,29950,29950,30000,29950,99
|
|
20240927,143500,4969893050,30000,30000,30000,29900,687
|
|
20240927,143400,4949315900,29950,29950,30000,29950,55
|
|
20240927,143300,4947666550,29950,29950,30000,29950,234
|
|
20240927,143200,4940656650,29950,30050,30050,29900,2545
|
|
20240927,143100,4864552150,29950,29950,30000,29950,549
|
|
20240927,143000,4848108050,30000,30050,30050,29950,1483
|
|
20240927,142900,4803655550,30050,30050,30050,30000,48
|
|
20240927,142800,4802213750,30000,29950,30050,29950,446
|
|
20240927,142700,4788836650,29950,30000,30050,29950,813
|
|
20240927,142600,4764446250,30050,30050,30050,30000,213
|
|
20240927,142500,4758053850,30000,30000,30100,30000,147
|
|
20240927,142400,4753637500,30000,30000,30050,30000,338
|
|
20240927,142300,4743491450,30000,30000,30050,30000,80
|
|
20240927,142200,4741089500,30050,30000,30050,30000,94
|
|
20240927,142100,4738265650,30050,30050,30050,30000,508
|
|
20240927,142000,4723023300,30000,30050,30050,30000,49
|
|
20240927,141900,4721551750,30050,30000,30050,30000,1326
|
|
20240927,141800,4681742000,30050,30050,30050,30000,61
|
|
20240927,141700,4679909950,30050,30050,30050,30000,175
|
|
20240927,141600,4674652800,30050,30050,30050,30000,217
|
|
20240927,141500,4668134150,30050,30000,30050,30000,79
|
|
20240927,141400,4665762300,30050,30000,30050,30000,749
|
|
20240927,141300,4643290250,30050,30000,30050,30000,53
|
|
20240927,141200,4641698400,30050,30050,30050,30000,85
|
|
20240927,141100,4639145800,30000,30000,30100,30000,199
|
|
20240927,141000,4633171450,30000,30050,30050,30000,268
|
|
20240927,140900,4625119550,30050,30050,30050,30050,70
|
|
20240927,140800,4623016050,30100,30000,30100,30000,114
|
|
20240927,140700,4619590050,30050,30100,30100,30050,41
|
|
20240927,140600,4618356950,30050,30000,30100,30000,1478
|
|
20240927,140500,4573967800,30000,30050,30050,30000,49
|
|
20240927,140400,4572496000,30000,30000,30050,30000,55
|
|
20240927,140300,4570844050,30050,30050,30050,30000,103
|
|
20240927,140200,4567750850,30050,30000,30050,30000,157
|
|
20240927,140100,4563037650,30050,30050,30050,30000,419
|
|
20240927,140000,4550448250,30050,30050,30050,30000,97
|
|
20240927,135900,4547535200,30050,30050,30050,30000,76
|
|
20240927,135800,4545252400,30000,30050,30050,30000,36
|
|
20240927,135700,4544170650,30050,30000,30050,30000,111
|
|
20240927,135600,4540839450,30050,30000,30050,29950,2695
|
|
20240927,135500,4460095900,30050,30050,30050,30000,88
|
|
20240927,135400,4457452900,30050,30050,30050,30000,83
|
|
20240927,135300,4454959750,30050,30000,30050,30000,69
|
|
20240927,135200,4452887750,30050,30050,30050,30000,84
|
|
20240927,135100,4450364550,30050,30000,30050,30000,33
|
|
20240927,135000,4449372950,30050,30050,30050,30000,67
|
|
20240927,134900,4447360600,30000,30050,30050,30000,69
|
|
20240927,134800,4445288800,30050,30000,30100,30000,1470
|
|
20240927,134700,4401186250,30050,30100,30100,30050,2205
|
|
20240927,134600,4334923650,30100,30100,30100,30100,72
|
|
20240927,134500,4332756450,30100,30100,30100,30050,95
|
|
20240927,134400,4329897950,30100,30100,30100,30100,115
|
|
20240927,134300,4326436450,30100,30050,30100,30050,95
|
|
20240927,134200,4323580000,30100,30100,30100,30100,47
|
|
20240927,134100,4322165300,30050,30050,30100,30050,1539
|
|
20240927,134000,4275917450,30050,30100,30100,30050,1093
|
|
20240927,133900,4243072050,30100,30100,30100,30050,100
|
|
20240927,133800,4240063050,30100,30100,30100,30050,145
|
|
20240927,133700,4235699950,30100,30100,30100,30050,85
|
|
20240927,133600,4233141600,30050,30100,30100,30050,105
|
|
20240927,133500,4229982100,30100,30100,30100,30100,689
|
|
20240927,133400,4209243200,30100,30100,30100,30050,135
|
|
20240927,133300,4205180750,30100,30100,30100,30050,169
|
|
20240927,133200,4200094050,30100,30100,30100,30050,101
|
|
20240927,133100,4197055000,30100,30100,30100,30050,124
|
|
20240927,133000,4193322650,30100,30050,30100,30050,128
|
|
20240927,132900,4189471650,30050,30050,30100,30050,142
|
|
20240927,132800,4185201300,30050,30050,30100,30050,197
|
|
20240927,132700,4179279150,30050,30100,30100,30050,166
|
|
20240927,132600,4174285550,30100,30050,30100,30050,300
|
|
20240927,132500,4165266600,30050,30050,30100,30050,346
|
|
20240927,132400,4154861650,30100,30100,30150,30100,2076
|
|
20240927,132300,4092370400,30100,30100,30100,30050,158
|
|
20240927,132200,4087614650,30100,30050,30100,30050,59
|
|
20240927,132100,4085838800,30050,30050,30050,30050,20
|
|
20240927,132000,4085237800,30050,30050,30050,30050,135
|
|
20240927,131900,4081181050,30000,30050,30050,30000,188
|
|
20240927,131800,4075532150,30050,30050,30050,30050,355
|
|
20240927,131700,4064864400,30050,30100,30100,30050,81
|
|
20240927,131600,4062429000,30100,30050,30100,30000,13335
|
|
20240927,131500,3662057350,30100,30000,30100,30000,223
|
|
20240927,131400,3655352200,30000,30100,30100,30000,2577
|
|
20240927,131300,3578027750,30100,30100,30100,30050,108
|
|
20240927,131200,3574777450,30050,30100,30100,30050,67
|
|
20240927,131100,3572761100,30100,30100,30100,30050,466
|
|
20240927,131000,3558754650,30050,30050,30100,30050,1385
|
|
20240927,130900,3517131950,30050,30050,30050,30050,417
|
|
20240927,130800,3504601100,30000,30000,30000,30000,0
|
|
20240927,130700,3504601100,30000,30050,30050,30000,2681
|
|
20240927,130600,3424112450,30050,30050,30050,30050,437
|
|
20240927,130500,3410980600,30050,30050,30050,30000,101
|
|
20240927,130400,3407946050,30050,30000,30050,30000,35
|
|
20240927,130300,3406894800,30000,30050,30050,30000,1421
|
|
20240927,130200,3364260200,30050,30050,30050,30050,81
|
|
20240927,130100,3361826150,30050,30050,30050,30050,94
|
|
20240927,130000,3359001450,30050,30000,30050,30000,120
|
|
20240927,125900,3355395950,30000,30000,30050,30000,39
|
|
20240927,125800,3354224850,30000,30000,30000,30000,36
|
|
20240927,125700,3353144850,30000,30050,30050,30000,129
|
|
20240927,125600,3349273250,30050,30000,30050,30000,509
|
|
20240927,125500,3334003200,29950,30050,30050,29950,3804
|
|
20240927,125400,3219883350,30000,30000,30000,30000,454
|
|
20240927,125300,3206263350,30000,30000,30000,29950,78
|
|
20240927,125200,3203923750,30000,30000,30000,30000,27
|
|
20240927,125100,3203113750,30000,30000,30000,30000,166
|
|
20240927,125000,3198133750,30000,30000,30000,29950,170
|
|
20240927,124900,3193034750,29950,30000,30000,29950,532
|
|
20240927,124800,3177075150,30000,30000,30000,29950,2686
|
|
20240927,124700,3096617650,30000,30050,30050,30000,55
|
|
20240927,124600,3094966750,30050,30000,30050,30000,105
|
|
20240927,124500,3091814000,30000,30000,30050,29950,159
|
|
20240927,124400,3087043800,30000,30050,30050,30000,72
|
|
20240927,124300,3084881400,30050,30050,30050,30050,56
|
|
20240927,124200,3083198600,30050,30050,30050,30000,466
|
|
20240927,124100,3069216750,30000,30000,30000,30000,409
|
|
20240927,124000,3056946750,30000,30000,30000,30000,235
|
|
20240927,123900,3049896750,30000,30000,30000,30000,65
|
|
20240927,123800,3047946750,30000,30000,30000,30000,57
|
|
20240927,123700,3046236750,30000,30000,30000,30000,42
|
|
20240927,123600,3044976750,30000,30000,30000,29950,78
|
|
20240927,123500,3042638150,30000,30000,30000,30000,62
|
|
20240927,123400,3040778150,30000,30000,30000,30000,64
|
|
20240927,123300,3038858150,30000,30000,30000,30000,89
|
|
20240927,123200,3036188150,30000,30000,30000,30000,82
|
|
20240927,123100,3033728150,30000,30000,30000,30000,55
|
|
20240927,123000,3032078150,30000,30000,30000,29950,74
|
|
20240927,122900,3029858650,30000,30000,30000,30000,80
|
|
20240927,122800,3027458650,30000,29950,30000,29950,85
|
|
20240927,122700,3024909150,29950,29950,30000,29950,97
|
|
20240927,122600,3022002250,29950,30000,30000,29950,53
|
|
20240927,122500,3020412750,30000,29950,30000,29950,89
|
|
20240927,122400,3017743900,30000,29950,30000,29950,117
|
|
20240927,122300,3014237500,29950,30000,30000,29950,113
|
|
20240927,122200,3010848700,30000,29950,30000,29950,76
|
|
20240927,122100,3008569750,29950,30000,30000,29900,25
|
|
20240927,122000,3007821400,30000,29950,30000,29950,86
|
|
20240927,121900,3005244700,29900,29950,29950,29900,30
|
|
20240927,121800,3004346700,29950,29950,29950,29950,31
|
|
20240927,121700,3003418250,29950,29950,30000,29950,554
|
|
20240927,121600,2986825550,29950,29900,30000,29850,1501
|
|
20240927,121500,2941855150,29900,29950,29950,29900,2117
|
|
20240927,121400,2878553850,29950,29950,29950,29950,139
|
|
20240927,121300,2874390800,29950,29950,29950,29950,1116
|
|
20240927,121200,2840966600,29950,30000,30000,29900,102
|
|
20240927,121100,2837912600,30000,30000,30000,30000,73
|
|
20240927,121000,2835722600,30000,30000,30000,29900,59
|
|
20240927,120900,2833952800,30000,30000,30000,30000,89
|
|
20240927,120800,2831282800,30000,29950,30000,29950,59
|
|
20240927,120700,2829513800,29950,30000,30000,29950,346
|
|
20240927,120600,2819148450,29950,30000,30000,29950,85
|
|
20240927,120500,2816600000,30000,30000,30000,30000,76
|
|
20240927,120400,2814320000,30000,29950,30000,29950,84
|
|
20240927,120300,2811800150,29950,29950,29950,29950,82
|
|
20240927,120200,2809344250,29900,29900,29900,29900,393
|
|
20240927,120100,2797593550,29900,29900,29900,29900,214
|
|
20240927,120000,2791194950,29900,29900,29900,29850,100
|
|
20240927,115900,2788205450,29900,29850,29900,29850,127
|
|
20240927,115800,2784409400,29850,29850,29900,29850,172
|
|
20240927,115700,2779267300,29900,29900,29900,29850,106
|
|
20240927,115600,2776098350,29900,29900,29900,29850,35
|
|
20240927,115500,2775052500,29850,29850,29900,29850,67
|
|
20240927,115400,2773050400,29850,29850,29900,29850,55
|
|
20240927,115300,2771406850,29900,29900,29900,29850,64
|
|
20240927,115200,2769495700,29850,29850,29900,29850,113
|
|
20240927,115100,2766117700,29900,29900,29900,29850,63
|
|
20240927,115000,2764234450,29900,29900,29900,29850,49
|
|
20240927,114900,2762769850,29850,29850,29900,29850,34
|
|
20240927,114800,2761753950,29850,29900,29900,29850,144
|
|
20240927,114700,2757453800,29900,29900,29900,29850,69
|
|
20240927,114600,2755391150,29900,29850,29900,29850,52
|
|
20240927,114500,2753838600,29900,29850,29900,29800,1056
|
|
20240927,114400,2722274300,29800,29850,29900,29800,281
|
|
20240927,114300,2713886350,29800,29850,29900,29800,3994
|
|
20240927,114200,2594850600,29850,29850,29850,29850,831
|
|
20240927,114100,2570045250,29850,29900,29900,29850,106
|
|
20240927,114000,2566880300,29900,29900,29900,29850,1108
|
|
20240927,113900,2533805600,29850,29850,29900,29850,46
|
|
20240927,113800,2532430900,29900,29900,29900,29850,48
|
|
20240927,113700,2530997150,29900,29900,29900,29850,40
|
|
20240927,113600,2529801600,29850,29800,29850,29800,435
|
|
20240927,113500,2516817350,29850,29900,29900,29800,3117
|
|
20240927,113400,2423779000,29900,29900,29900,29850,1487
|
|
20240927,113300,2379339150,29850,29950,29950,29850,6320
|
|
20240927,113200,2190367100,29950,30100,30100,29950,2524
|
|
20240927,113100,2114736850,30100,30050,30100,30050,154
|
|
20240927,113000,2110106850,30000,30050,30100,30000,61
|
|
20240927,112900,2108272100,30050,30100,30100,30000,117
|
|
20240927,112800,2104756550,30100,30050,30100,30000,993
|
|
20240927,112700,2074883950,30000,30050,30050,30000,40
|
|
20240927,112600,2073683700,30050,30050,30100,30000,1514
|
|
20240927,112500,2028228450,30050,30100,30100,30050,291
|
|
20240927,112400,2019483150,30050,30050,30100,30050,55
|
|
20240927,112300,2017828950,30100,30100,30100,30050,101
|
|
20240927,112200,2014789350,30050,30100,30100,30050,55
|
|
20240927,112100,2013134300,30050,30100,30100,30050,81
|
|
20240927,112000,2010696850,30050,30100,30100,30050,51
|
|
20240927,111900,2009162250,30050,30050,30100,30050,589
|
|
20240927,111800,1991462050,30050,30050,30100,30050,67
|
|
20240927,111700,1989446000,30050,30050,30050,30000,339
|
|
20240927,111600,1979259500,30050,30100,30100,30050,59
|
|
20240927,111500,1977483850,30100,30050,30100,30050,69
|
|
20240927,111400,1975408750,30050,30100,30100,30050,121
|
|
20240927,111300,1971766850,30100,30100,30100,30050,262
|
|
20240927,111200,1963885050,30100,30050,30100,30050,159
|
|
20240927,111100,1959102500,30050,30050,30050,30050,71
|
|
20240927,111000,1956968950,30050,30000,30050,30000,128
|
|
20240927,110900,1953126000,30000,30000,30000,30000,75
|
|
20240927,110800,1950876000,30000,30000,30000,30000,831
|
|
20240927,110700,1925946000,30000,30000,30000,30000,29
|
|
20240927,110600,1925076000,30000,30000,30000,30000,74
|
|
20240927,110500,1922856000,30000,30000,30000,30000,30
|
|
20240927,110400,1921956000,30000,30000,30000,29950,173
|
|
20240927,110300,1916769500,29950,30000,30050,29950,873
|
|
20240927,110200,1890584450,30050,30000,30050,30000,141
|
|
20240927,110100,1886353800,30000,30000,30050,30000,1206
|
|
20240927,110000,1850162850,30050,30000,30050,30000,246
|
|
20240927,105900,1842772900,30050,30050,30050,30000,341
|
|
20240927,105800,1832526100,30050,30000,30050,30000,221
|
|
20240927,105700,1825886700,30000,30050,30050,30000,117
|
|
20240927,105600,1822371050,30000,30050,30050,30000,62
|
|
20240927,105500,1820508300,30050,30000,30050,30000,71
|
|
20240927,105400,1818375050,30000,30000,30050,30000,38
|
|
20240927,105300,1817233550,30050,30050,30050,30000,35
|
|
20240927,105200,1816181900,30000,30000,30000,30000,0
|
|
20240927,105100,1816181900,30000,30000,30000,30000,1
|
|
20240927,105000,1816151900,30000,30000,30000,30000,0
|
|
20240927,104900,1816151900,30000,30000,30000,30000,19
|
|
20240927,104800,1815581900,30000,30000,30000,30000,120
|
|
20240927,104700,1811981900,30000,30000,30000,30000,81
|
|
20240927,104600,1809551900,30000,29950,30000,29950,76
|
|
20240927,104500,1807271950,30000,30000,30000,29950,65
|
|
20240927,104400,1805322000,29950,29950,29950,29950,28
|
|
20240927,104300,1804483400,30050,30000,30050,30000,1192
|
|
20240927,104200,1768723350,30050,30050,30050,30050,36
|
|
20240927,104100,1767641550,30050,30050,30050,30050,44
|
|
20240927,104000,1766319350,30050,30050,30050,30050,97
|
|
20240927,103900,1763404500,30000,30100,30100,30000,38
|
|
20240927,103800,1762263500,30100,30050,30100,30000,6294
|
|
20240927,103700,1573428750,30050,30050,30050,30050,60
|
|
20240927,103600,1571625750,30050,30050,30050,30000,599
|
|
20240927,103500,1553647450,30050,30050,30050,30050,1372
|
|
20240927,103400,1512418850,30100,30050,30100,30050,103
|
|
20240927,103300,1509323600,30050,30050,30050,30050,594
|
|
20240927,103200,1491473900,30000,30000,30000,30000,5
|
|
20240927,103100,1491323900,30000,30050,30050,30000,32
|
|
20240927,103000,1490363700,30000,30000,30000,30000,363
|
|
20240927,102900,1479473700,30050,30050,30050,30050,5
|
|
20240927,102800,1479323450,30000,30000,30000,30000,2
|
|
20240927,102700,1479263450,30050,30000,30050,30000,467
|
|
20240927,102600,1465245150,30100,30100,30100,30100,6
|
|
20240927,102500,1465064550,30100,30050,30100,30000,1089
|
|
20240927,102400,1432388300,30050,30050,30050,30050,0
|
|
20240927,102300,1432388300,30050,30050,30050,30050,99
|
|
20240927,102200,1429413350,30050,30050,30050,30050,0
|
|
20240927,102100,1429413350,30050,30000,30050,30000,113
|
|
20240927,102000,1426018200,30000,30000,30000,30000,294
|
|
20240927,101900,1417198200,30000,30000,30000,30000,204
|
|
20240927,101800,1411078200,30000,29950,30000,29950,143
|
|
20240927,101700,1406789600,29950,29950,29950,29950,0
|
|
20240927,101600,1406789600,29950,29950,29950,29950,344
|
|
20240927,101500,1396486800,30000,30050,30050,30000,904
|
|
20240927,101400,1369362300,30050,30000,30050,30000,200
|
|
20240927,101300,1363354350,30000,30000,30000,30000,7
|
|
20240927,101200,1363144350,30050,30050,30050,30050,52
|
|
20240927,101100,1361581750,30050,30000,30050,30000,170
|
|
20240927,101000,1356476750,30050,30000,30050,30000,47
|
|
20240927,100900,1355065900,30000,30000,30000,30000,8
|
|
20240927,100800,1354825900,30000,30000,30000,30000,66
|
|
20240927,100700,1352845900,30100,30050,30100,30050,56
|
|
20240927,100600,1351161000,30100,30100,30100,30100,35
|
|
20240927,100500,1350107500,30000,30100,30100,30000,32
|
|
20240927,100400,1349147200,29900,30000,30050,29900,2468
|
|
20240927,100300,1275229700,30000,30000,30000,30000,0
|
|
20240927,100200,1275229700,30000,29950,30000,29950,156
|
|
20240927,100100,1270549950,30000,30000,30000,29950,1721
|
|
20240927,100000,1218922850,30000,30100,30100,30000,553
|
|
20240927,095900,1202319850,30100,30100,30100,30100,0
|
|
20240927,095800,1202319850,30100,30050,30100,30000,1462
|
|
20240927,095700,1158456150,30000,30050,30050,30000,1058
|
|
20240927,095600,1126707650,30050,30100,30100,30050,1128
|
|
20240927,095500,1092768850,30100,30100,30100,30100,158
|
|
20240927,095400,1088013050,30100,30050,30100,30050,93
|
|
20240927,095300,1085215400,30050,30050,30050,30050,1
|
|
20240927,095200,1085185350,30100,30100,30150,30100,333
|
|
20240927,095100,1075159050,30100,30100,30200,30100,852
|
|
20240927,095000,1049512800,30100,30050,30100,30050,29
|
|
20240927,094900,1048641300,30050,30050,30050,30050,46
|
|
20240927,094800,1047259000,30000,30000,30000,30000,30
|
|
20240927,094700,1046359000,30000,30000,30000,30000,0
|
|
20240927,094600,1046359000,30000,30000,30000,30000,0
|
|
20240927,094500,1046359000,30000,30000,30000,30000,120
|
|
20240927,094400,1042759000,30000,30000,30100,30000,4348
|
|
20240927,094300,912301550,30000,30050,30050,30000,1527
|
|
20240927,094200,866488050,30000,30050,30050,30000,129
|
|
20240927,094100,862618000,30050,30050,30050,30050,177
|
|
20240927,094000,857299150,30050,30050,30050,30050,1
|
|
20240927,093900,857269100,30000,30000,30000,30000,138
|
|
20240927,093800,853129100,30000,30050,30050,30000,339
|
|
20240927,093700,842945450,30000,30000,30050,30000,637
|
|
20240927,093600,823835400,30000,30000,30000,29950,433
|
|
20240927,093500,810847400,30000,30050,30050,30000,439
|
|
20240927,093400,797677200,30050,30000,30050,30000,34
|
|
20240927,093300,796656900,30050,30050,30050,30000,666
|
|
20240927,093200,776674850,30050,30050,30050,30000,52
|
|
20240927,093100,775112350,30050,30100,30100,30000,243
|
|
20240927,093000,767811800,30050,30000,30050,30000,91
|
|
20240927,092900,765081000,30000,30050,30100,30000,286
|
|
20240927,092800,756485900,30000,30050,30200,30000,949
|
|
20240927,092700,727931200,30050,29950,30050,29950,1055
|
|
20240927,092600,696264350,30000,30000,30000,29950,1098
|
|
20240927,092500,663375700,30000,30000,30000,30000,37
|
|
20240927,092400,662265700,30000,30000,30000,30000,327
|
|
20240927,092300,652455700,30000,30000,30000,29950,201
|
|
20240927,092200,646427100,29950,29950,30150,29950,1307
|
|
20240927,092100,607124150,29950,29950,29950,29900,990
|
|
20240927,092000,577511600,29900,29950,29950,29900,1242
|
|
20240927,091900,540338700,29950,30000,30050,29950,179
|
|
20240927,091800,534968100,30050,29950,30050,29950,608
|
|
20240927,091700,516728350,30000,30000,30000,30000,20
|
|
20240927,091600,516128350,29950,29950,30000,29950,753
|
|
20240927,091500,493573950,29900,29950,29950,29850,3127
|
|
20240927,091400,400043150,30000,30000,30000,30000,11
|
|
20240927,091300,399713150,30000,30000,30000,29950,180
|
|
20240927,091200,394316550,30000,29950,30000,29950,112
|
|
20240927,091100,390961950,29950,29950,30000,29900,1563
|
|
20240927,091000,344156700,30000,30000,30000,30000,137
|
|
20240927,090900,340046700,29950,30050,30050,29950,248
|
|
20240927,090800,332610050,30000,30000,30050,29950,501
|
|
20240927,090700,317578100,30000,30000,30000,29950,940
|
|
20240927,090600,289381500,30050,30100,30100,30000,1209
|
|
20240927,090500,253052750,30100,30050,30100,30050,314
|
|
20240927,090400,243611950,30050,30150,30150,30050,317
|
|
20240927,090300,234071200,30150,30250,30250,30050,778
|
|
20240927,090200,210578000,30250,30200,30250,30200,1236
|
|
20240927,090100,173219550,30200,30300,30300,30100,4640
|
|
20240927,090000,33009300,30250,30350,30350,30250,1088
|