775 lines
40 KiB
CSV
775 lines
40 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240927,215200,620739100,43700,43700,43700,43700,145
|
||
|
|
20240927,215100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,215000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,214900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,214800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,214700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,214600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,214500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,214400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,214300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,214200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,214100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,214000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,213900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,213800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,213700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,213600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,213500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,213400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,213300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,213200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,213100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,213000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,212900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,212800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,212700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,212600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,212500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,212400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,212300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,212200,620739100,43700,43700,43700,43700,145
|
||
|
|
20240927,212100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,212000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,211900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,211800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,211700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,211600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,211500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,211400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,211300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,211200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,211100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,211000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,210900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,210800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,210700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,210600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,210500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,210400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,210300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,210200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,210100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,210000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,205900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,205800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,205700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,205600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,205500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,205400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,205300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,205200,620739100,43700,43700,43700,43700,145
|
||
|
|
20240927,205100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,205000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,204900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,204800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,204700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,204600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,204500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,204400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,204300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,204200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,204100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,204000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,203900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,203800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,203700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,203600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,203500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,203400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,203300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,203200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,203100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,203000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,202900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,202800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,202700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,202600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,202500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,202400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,202300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,202200,620739100,43700,43700,43700,43700,145
|
||
|
|
20240927,202100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,202000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,201900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,201800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,201700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,201600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,201500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,201400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,201300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,201200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,201100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,201000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,200900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,200800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,200700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,200600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,200500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,200400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,200300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,200200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,200100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,200000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,195900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,195800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,195700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,195600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,195500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,195400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,195300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,195200,620739100,43700,43700,43700,43700,145
|
||
|
|
20240927,195100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,195000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,194900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,194800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,194700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,194600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,194500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,194400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,194300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,194200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,194100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,194000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,193900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,193800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,193700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,193600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,193500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,193400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,193300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,193200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,193100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,193000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,192900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,192800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,192700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,192600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,192500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,192400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,192300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,192200,620739100,43700,43700,43700,43700,145
|
||
|
|
20240927,192100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,192000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,191900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,191800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,191700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,191600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,191500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,191400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,191300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,191200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,191100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,191000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,190900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,190800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,190700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,190600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,190500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,190400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,190300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,190200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,190100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,190000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,185900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,185800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,185700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,185600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,185500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,185400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,185300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,185200,620739100,43700,43700,43700,43700,145
|
||
|
|
20240927,185100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,185000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,184900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,184800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,184700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,184600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,184500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,184400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,184300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,184200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,184100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,184000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,183900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,183800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,183700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,183600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,183500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,183400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,183300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,183200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,183100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,183000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,182900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,182800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,182700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,182600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,182500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,182400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,182300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,182200,620739100,43700,43700,43700,43700,145
|
||
|
|
20240927,182100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,182000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,181900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,181800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,181700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,181600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,181500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,181400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,181300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,181200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,181100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,181000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,180900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,180800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,180700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,180600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,180500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,180400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,180300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,180200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,180100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,180000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,175900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,175800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,175700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,175600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,175500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,175400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,175300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,175200,620739100,43700,43700,43700,43700,145
|
||
|
|
20240927,175100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,175000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,174900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,174800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,174700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,174600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,174500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,174400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,174300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,174200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,174100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,174000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,173900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,173800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,173700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,173600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,173500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,173400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,173300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,173200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,173100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,173000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,172900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,172800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,172700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,172600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,172500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,172400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,172300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,172200,620739100,43700,43700,43700,43700,145
|
||
|
|
20240927,172100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,172000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,171900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,171800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,171700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,171600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,171500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,171400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,171300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,171200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,171100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,171000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,170900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,170800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,170700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,170600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,170500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,170400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,170300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,170200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,170100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,170000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,165900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,165800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,165700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,165600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,165500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,165400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,165300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,165200,620739100,43700,43700,43700,43700,145
|
||
|
|
20240927,165100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,165000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,164900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,164800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,164700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,164600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,164500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,164400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,164300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,164200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,164100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,164000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,163900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,163800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,163700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,163600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,163500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,163400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,163300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,163200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,163100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,163000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,162900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,162800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,162700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,162600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,162500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,162400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,162300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,162200,620739100,43700,43700,43700,43700,145
|
||
|
|
20240927,162100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,162000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,161900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,161800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,161700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,161600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,161500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,161400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,161300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,161200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,161100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,161000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,160900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,160800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,160700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,160600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,160500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,160400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,160300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,160200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,160100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,160000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,155900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,155800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,155700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,155600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,155500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,155400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,155300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,155200,620739100,43700,43700,43700,43700,145
|
||
|
|
20240927,155100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,155000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,154900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,154800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,154700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,154600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,154500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,154400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,154300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,154200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,154100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,154000,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,153900,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,153800,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,153700,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,153600,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,153500,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,153400,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,153300,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,153200,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,153100,620739100,43700,43700,43700,43700,0
|
||
|
|
20240927,153000,620739100,43700,43700,43700,43700,145
|
||
|
|
20240927,152900,614402600,43750,43750,43750,43750,0
|
||
|
|
20240927,152800,614402600,43750,43750,43750,43750,0
|
||
|
|
20240927,152700,614402600,43750,43750,43750,43750,0
|
||
|
|
20240927,152600,614402600,43750,43750,43750,43750,0
|
||
|
|
20240927,152500,614402600,43750,43750,43750,43750,0
|
||
|
|
20240927,152400,614402600,43750,43750,43750,43750,0
|
||
|
|
20240927,152300,614402600,43750,43750,43750,43750,0
|
||
|
|
20240927,152200,614402600,43750,43750,43750,43750,0
|
||
|
|
20240927,152100,614402600,43750,43750,43750,43750,0
|
||
|
|
20240927,152000,614402600,43750,43750,43750,43750,0
|
||
|
|
20240927,151900,614402600,43750,43650,43800,43500,26
|
||
|
|
20240927,151800,613269100,43650,43700,43700,43650,4
|
||
|
|
20240927,151700,613094450,43800,43700,43800,43700,2
|
||
|
|
20240927,151600,613006950,43800,43700,43800,43700,2
|
||
|
|
20240927,151500,612919450,43650,43650,43650,43650,0
|
||
|
|
20240927,151400,612919450,43650,43650,43650,43650,5
|
||
|
|
20240927,151300,612701200,43650,43650,43650,43650,0
|
||
|
|
20240927,151200,612701200,43650,43650,43650,43650,0
|
||
|
|
20240927,151100,612701200,43650,43650,43650,43650,0
|
||
|
|
20240927,151000,612701200,43650,43650,43650,43650,25
|
||
|
|
20240927,150900,611609950,43600,43600,43600,43600,6
|
||
|
|
20240927,150800,611348350,43600,43600,43600,43600,0
|
||
|
|
20240927,150700,611348350,43600,43600,43600,43600,0
|
||
|
|
20240927,150600,611348350,43600,43600,43600,43600,20
|
||
|
|
20240927,150500,610476350,43400,43500,43500,43400,11
|
||
|
|
20240927,150400,609998150,43500,43500,43500,43500,0
|
||
|
|
20240927,150300,609998150,43500,43500,43500,43500,0
|
||
|
|
20240927,150200,609998150,43500,43500,43500,43500,0
|
||
|
|
20240927,150100,609998150,43500,43500,43500,43500,0
|
||
|
|
20240927,150000,609998150,43500,43350,43500,43350,687
|
||
|
|
20240927,145900,580177100,43450,43400,43450,43400,95
|
||
|
|
20240927,145800,576052800,43450,43450,43450,43450,2
|
||
|
|
20240927,145700,575965900,43450,43450,43450,43450,46
|
||
|
|
20240927,145600,573967200,43350,43350,43350,43350,0
|
||
|
|
20240927,145500,573967200,43350,43400,43400,43350,49
|
||
|
|
20240927,145400,571842450,43450,43450,43450,43450,0
|
||
|
|
20240927,145300,571842450,43450,43450,43450,43450,0
|
||
|
|
20240927,145200,571842450,43450,43500,43500,43450,100
|
||
|
|
20240927,145100,567497350,43500,43500,43500,43500,0
|
||
|
|
20240927,145000,567497350,43500,43500,43500,43500,3
|
||
|
|
20240927,144900,567366850,43500,43600,43600,43500,332
|
||
|
|
20240927,144800,552911450,43650,43650,43650,43650,5
|
||
|
|
20240927,144700,552693200,43650,43650,43650,43650,0
|
||
|
|
20240927,144600,552693200,43650,43650,43650,43650,1
|
||
|
|
20240927,144500,552649550,43600,43650,43650,43600,71
|
||
|
|
20240927,144400,549552950,43650,43650,43650,43650,62
|
||
|
|
20240927,144300,546846650,43850,43850,43850,43850,0
|
||
|
|
20240927,144200,546846650,43850,43850,43850,43850,0
|
||
|
|
20240927,144100,546846650,43850,43850,43850,43850,11
|
||
|
|
20240927,144000,546364300,43850,43850,43850,43850,0
|
||
|
|
20240927,143900,546364300,43850,43850,43850,43850,0
|
||
|
|
20240927,143800,546364300,43850,43850,43850,43850,0
|
||
|
|
20240927,143700,546364300,43850,43850,43850,43850,0
|
||
|
|
20240927,143600,546364300,43850,43850,43850,43850,1
|
||
|
|
20240927,143500,546320450,43650,43650,43650,43650,0
|
||
|
|
20240927,143400,546320450,43650,43650,43650,43650,54
|
||
|
|
20240927,143300,543963350,43750,43750,43750,43750,0
|
||
|
|
20240927,143200,543963350,43750,43750,43750,43750,0
|
||
|
|
20240927,143100,543963350,43750,43750,43750,43750,1
|
||
|
|
20240927,143000,543919600,43900,43900,43900,43900,0
|
||
|
|
20240927,142900,543919600,43900,43900,43900,43900,1
|
||
|
|
20240927,142800,543875700,43650,43900,43900,43650,392
|
||
|
|
20240927,142700,526706800,43850,43850,43850,43850,1
|
||
|
|
20240927,142600,526662950,43850,43850,43850,43850,0
|
||
|
|
20240927,142500,526662950,43850,43850,43850,43850,0
|
||
|
|
20240927,142400,526662950,43850,43850,43850,43850,0
|
||
|
|
20240927,142300,526662950,43850,43850,43850,43850,1
|
||
|
|
20240927,142200,526619100,43850,43850,43850,43850,0
|
||
|
|
20240927,142100,526619100,43850,43850,43850,43850,5
|
||
|
|
20240927,142000,526399850,43850,43850,43850,43850,2
|
||
|
|
20240927,141900,526312150,43900,43900,43900,43900,0
|
||
|
|
20240927,141800,526312150,43900,43900,43900,43900,0
|
||
|
|
20240927,141700,526312150,43900,43900,43900,43900,0
|
||
|
|
20240927,141600,526312150,43900,43900,43900,43900,50
|
||
|
|
20240927,141500,524117150,43950,43950,43950,43950,0
|
||
|
|
20240927,141400,524117150,43950,43950,43950,43950,0
|
||
|
|
20240927,141300,524117150,43950,43950,43950,43950,0
|
||
|
|
20240927,141200,524117150,43950,43950,43950,43950,0
|
||
|
|
20240927,141100,524117150,43950,43950,43950,43950,0
|
||
|
|
20240927,141000,524117150,43950,43950,43950,43950,0
|
||
|
|
20240927,140900,524117150,43950,43950,43950,43950,0
|
||
|
|
20240927,140800,524117150,43950,43950,43950,43950,0
|
||
|
|
20240927,140700,524117150,43950,43950,43950,43950,0
|
||
|
|
20240927,140600,524117150,43950,43950,43950,43950,0
|
||
|
|
20240927,140500,524117150,43950,43950,43950,43950,0
|
||
|
|
20240927,140400,524117150,43950,43950,43950,43950,0
|
||
|
|
20240927,140300,524117150,43950,43950,43950,43950,2
|
||
|
|
20240927,140200,524029250,43950,43950,43950,43850,9
|
||
|
|
20240927,140100,523633800,43950,43950,43950,43950,0
|
||
|
|
20240927,140000,523633800,43950,43950,43950,43950,0
|
||
|
|
20240927,135900,523633800,43950,43950,43950,43950,0
|
||
|
|
20240927,135800,523633800,43950,43950,43950,43950,0
|
||
|
|
20240927,135700,523633800,43950,43950,43950,43950,1
|
||
|
|
20240927,135600,523589850,43850,43850,43850,43850,1
|
||
|
|
20240927,135500,523546000,44000,43800,44000,43800,5
|
||
|
|
20240927,135400,523326550,43850,43850,43850,43850,0
|
||
|
|
20240927,135300,523326550,43850,43850,43850,43850,0
|
||
|
|
20240927,135200,523326550,43850,43850,43850,43850,0
|
||
|
|
20240927,135100,523326550,43850,43850,43850,43850,252
|
||
|
|
20240927,135000,512276350,43800,43800,43800,43800,0
|
||
|
|
20240927,134900,512276350,43800,43800,43800,43800,0
|
||
|
|
20240927,134800,512276350,43800,43800,43800,43800,0
|
||
|
|
20240927,134700,512276350,43800,43800,43800,43800,0
|
||
|
|
20240927,134600,512276350,43800,43800,43800,43800,2
|
||
|
|
20240927,134500,512188750,43800,43800,43800,43800,0
|
||
|
|
20240927,134400,512188750,43800,43800,43800,43800,0
|
||
|
|
20240927,134300,512188750,43800,43800,43800,43800,0
|
||
|
|
20240927,134200,512188750,43800,43800,43800,43800,50
|
||
|
|
20240927,134100,509998750,43800,43800,43800,43800,0
|
||
|
|
20240927,134000,509998750,43800,43800,43800,43800,75
|
||
|
|
20240927,133900,506713750,43800,43750,43800,43750,30
|
||
|
|
20240927,133800,505401200,43800,43800,43800,43800,0
|
||
|
|
20240927,133700,505401200,43800,43800,43800,43800,0
|
||
|
|
20240927,133600,505401200,43800,43800,43800,43800,0
|
||
|
|
20240927,133500,505401200,43800,43800,43800,43800,0
|
||
|
|
20240927,133400,505401200,43800,43750,43800,43750,41
|
||
|
|
20240927,133300,503607400,43800,43800,43800,43800,0
|
||
|
|
20240927,133200,503607400,43800,43800,43800,43800,0
|
||
|
|
20240927,133100,503607400,43800,43800,43800,43800,0
|
||
|
|
20240927,133000,503607400,43800,43800,43800,43800,0
|
||
|
|
20240927,132900,503607400,43800,43800,43800,43800,0
|
||
|
|
20240927,132800,503607400,43800,43800,43800,43800,21
|
||
|
|
20240927,132700,502687600,43700,43700,43700,43700,3
|
||
|
|
20240927,132600,502556500,43800,43800,43800,43800,0
|
||
|
|
20240927,132500,502556500,43800,43800,43800,43800,0
|
||
|
|
20240927,132400,502556500,43800,43800,43800,43800,0
|
||
|
|
20240927,132300,502556500,43800,43800,43800,43800,0
|
||
|
|
20240927,132200,502556500,43800,43800,43800,43800,0
|
||
|
|
20240927,132100,502556500,43800,43800,43800,43800,0
|
||
|
|
20240927,132000,502556500,43800,43800,43800,43800,1
|
||
|
|
20240927,131900,502512700,43700,43700,43700,43700,87
|
||
|
|
20240927,131800,498710800,43700,43750,43750,43700,47
|
||
|
|
20240927,131700,496654750,43800,43800,43800,43800,0
|
||
|
|
20240927,131600,496654750,43800,43800,43800,43800,0
|
||
|
|
20240927,131500,496654750,43800,43800,43800,43800,0
|
||
|
|
20240927,131400,496654750,43800,43750,43800,43750,79
|
||
|
|
20240927,131300,493195950,43750,43700,43750,43700,37
|
||
|
|
20240927,131200,491579000,43700,43750,43750,43700,2
|
||
|
|
20240927,131100,491491550,43700,43700,43700,43700,0
|
||
|
|
20240927,131000,491491550,43700,43750,43750,43700,13
|
||
|
|
20240927,130900,490922950,43750,43750,43750,43750,10
|
||
|
|
20240927,130800,490485450,43750,43750,43750,43750,0
|
||
|
|
20240927,130700,490485450,43750,43750,43750,43750,0
|
||
|
|
20240927,130600,490485450,43750,43750,43750,43750,0
|
||
|
|
20240927,130500,490485450,43750,43750,43750,43750,10
|
||
|
|
20240927,130400,490047950,43750,43750,43750,43750,0
|
||
|
|
20240927,130300,490047950,43750,43750,43750,43750,0
|
||
|
|
20240927,130200,490047950,43750,43750,43750,43750,0
|
||
|
|
20240927,130100,490047950,43750,43750,43750,43750,0
|
||
|
|
20240927,130000,490047950,43750,43750,43750,43750,0
|
||
|
|
20240927,125900,490047950,43750,43750,43750,43750,0
|
||
|
|
20240927,125800,490047950,43750,43750,43750,43750,0
|
||
|
|
20240927,125700,490047950,43750,43750,43750,43750,2
|
||
|
|
20240927,125600,489960450,43750,43750,43750,43750,0
|
||
|
|
20240927,125500,489960450,43750,43750,43750,43750,2
|
||
|
|
20240927,125400,489872950,43750,43750,43750,43750,0
|
||
|
|
20240927,125300,489872950,43750,43750,43750,43750,18
|
||
|
|
20240927,125200,489085450,43750,43750,43750,43750,0
|
||
|
|
20240927,125100,489085450,43750,43750,43750,43750,36
|
||
|
|
20240927,125000,487510450,43750,43750,43750,43750,20
|
||
|
|
20240927,124900,486635450,43750,43750,43750,43750,0
|
||
|
|
20240927,124800,486635450,43750,43750,43750,43750,1
|
||
|
|
20240927,124700,486591700,43750,43750,43750,43750,0
|
||
|
|
20240927,124600,486591700,43750,43750,43750,43750,0
|
||
|
|
20240927,124500,486591700,43750,43750,43750,43750,0
|
||
|
|
20240927,124400,486591700,43750,43750,43750,43750,19
|
||
|
|
20240927,124300,485760450,43750,43750,43750,43750,218
|
||
|
|
20240927,124200,476222950,43650,43650,43650,43650,0
|
||
|
|
20240927,124100,476222950,43650,43650,43650,43650,10
|
||
|
|
20240927,124000,475786450,43600,43600,43600,43600,0
|
||
|
|
20240927,123900,475786450,43600,43600,43600,43600,0
|
||
|
|
20240927,123800,475786450,43600,43750,43750,43600,12
|
||
|
|
20240927,123700,475263100,43600,43700,43700,43600,112
|
||
|
|
20240927,123600,470372800,43700,43700,43700,43700,0
|
||
|
|
20240927,123500,470372800,43700,43700,43700,43700,0
|
||
|
|
20240927,123400,470372800,43700,43700,43700,43700,0
|
||
|
|
20240927,123300,470372800,43700,43700,43700,43700,0
|
||
|
|
20240927,123200,470372800,43700,43700,43700,43700,0
|
||
|
|
20240927,123100,470372800,43700,43700,43700,43700,0
|
||
|
|
20240927,123000,470372800,43700,43700,43700,43700,0
|
||
|
|
20240927,122900,470372800,43700,43700,43700,43700,14
|
||
|
|
20240927,122800,469761000,43700,43800,43800,43700,14
|
||
|
|
20240927,122700,469148700,43800,43800,43800,43800,1
|
||
|
|
20240927,122600,469104900,43750,43750,43750,43750,0
|
||
|
|
20240927,122500,469104900,43750,43750,43750,43750,24
|
||
|
|
20240927,122400,468054900,43750,43750,43750,43750,0
|
||
|
|
20240927,122300,468054900,43750,43750,43750,43750,0
|
||
|
|
20240927,122200,468054900,43750,43750,43750,43750,1
|
||
|
|
20240927,122100,468011150,43700,43700,43750,43700,402
|
||
|
|
20240927,122000,450443700,43800,43800,43800,43800,0
|
||
|
|
20240927,121900,450443700,43800,43800,43800,43800,0
|
||
|
|
20240927,121800,450443700,43800,43800,43800,43800,0
|
||
|
|
20240927,121700,450443700,43800,43800,43800,43800,0
|
||
|
|
20240927,121600,450443700,43800,43800,43800,43800,0
|
||
|
|
20240927,121500,450443700,43800,43750,43800,43750,22
|
||
|
|
20240927,121400,449481150,43800,43800,43800,43800,5
|
||
|
|
20240927,121300,449262150,43850,43850,43850,43850,0
|
||
|
|
20240927,121200,449262150,43850,43850,43850,43850,0
|
||
|
|
20240927,121100,449262150,43850,43700,43850,43700,19
|
||
|
|
20240927,121000,448431700,43850,43850,43850,43850,0
|
||
|
|
20240927,120900,448431700,43850,43850,43850,43850,0
|
||
|
|
20240927,120800,448431700,43850,43750,43850,43700,7
|
||
|
|
20240927,120700,448125600,43900,43900,43900,43900,1
|
||
|
|
20240927,120600,448081700,43900,43750,43900,43750,12
|
||
|
|
20240927,120500,447556550,43700,43750,43750,43700,72
|
||
|
|
20240927,120400,444410100,43700,43700,43700,43700,0
|
||
|
|
20240927,120300,444410100,43700,43800,43800,43700,24
|
||
|
|
20240927,120200,443360700,43900,43800,43900,43800,7
|
||
|
|
20240927,120100,443054000,43900,43900,43900,43900,1
|
||
|
|
20240927,120000,443010100,43950,43950,43950,43950,0
|
||
|
|
20240927,115900,443010100,43950,43950,43950,43950,0
|
||
|
|
20240927,115800,443010100,43950,43950,43950,43950,0
|
||
|
|
20240927,115700,443010100,43950,43950,43950,43950,1
|
||
|
|
20240927,115600,442966150,43900,43900,43900,43900,20
|
||
|
|
20240927,115500,442088150,43900,43900,43900,43900,0
|
||
|
|
20240927,115400,442088150,43900,43900,43900,43900,2
|
||
|
|
20240927,115300,442000350,43850,43850,43850,43850,19
|
||
|
|
20240927,115200,441167200,43850,43850,43850,43850,28
|
||
|
|
20240927,115100,439939400,43850,43850,43850,43850,0
|
||
|
|
20240927,115000,439939400,43850,43850,43850,43850,23
|
||
|
|
20240927,114900,438930850,43850,43850,43850,43850,3
|
||
|
|
20240927,114800,438799300,43950,43950,43950,43950,0
|
||
|
|
20240927,114700,438799300,43950,43950,43950,43950,0
|
||
|
|
20240927,114600,438799300,43950,43950,43950,43950,0
|
||
|
|
20240927,114500,438799300,43950,43700,43950,43700,21
|
||
|
|
20240927,114400,437881350,43600,43600,43600,43600,5
|
||
|
|
20240927,114300,437663350,43750,43750,43750,43750,0
|
||
|
|
20240927,114200,437663350,43750,43750,43750,43750,1
|
||
|
|
20240927,114100,437619600,43600,43800,43800,43600,18
|
||
|
|
20240927,114000,436834400,43800,43800,43800,43800,0
|
||
|
|
20240927,113900,436834400,43800,43800,43800,43800,6
|
||
|
|
20240927,113800,436571600,43800,43750,43800,43750,3
|
||
|
|
20240927,113700,436440300,43600,43600,43600,43600,0
|
||
|
|
20240927,113600,436440300,43600,43600,43600,43600,71
|
||
|
|
20240927,113500,433344700,43600,43600,43600,43600,9
|
||
|
|
20240927,113400,432952300,43750,43750,43750,43750,0
|
||
|
|
20240927,113300,432952300,43750,43750,43750,43750,0
|
||
|
|
20240927,113200,432952300,43750,43700,43750,43600,33
|
||
|
|
20240927,113100,431511200,43750,43750,43750,43750,14
|
||
|
|
20240927,113000,430898700,43750,43750,43750,43750,6
|
||
|
|
20240927,112900,430636200,43750,43750,43750,43750,0
|
||
|
|
20240927,112800,430636200,43750,43750,43750,43750,3
|
||
|
|
20240927,112700,430504950,44100,44050,44100,44050,2
|
||
|
|
20240927,112600,430416800,43750,43800,43800,43750,5
|
||
|
|
20240927,112500,430197850,44150,44300,44300,44150,88
|
||
|
|
20240927,112400,426307600,44200,44300,44300,44200,69
|
||
|
|
20240927,112300,423256700,44300,44300,44300,44300,1
|
||
|
|
20240927,112200,423212400,44350,44300,44350,44300,12
|
||
|
|
20240927,112100,422680750,44350,44250,44350,44250,39
|
||
|
|
20240927,112000,420954900,44250,44250,44250,44250,2
|
||
|
|
20240927,111900,420866400,44300,44300,44300,44300,21
|
||
|
|
20240927,111800,419936100,44300,44300,44300,44300,11
|
||
|
|
20240927,111700,419448800,44300,44350,44350,44300,4
|
||
|
|
20240927,111600,419271500,44400,44400,44400,44400,1
|
||
|
|
20240927,111500,419227100,44400,44400,44400,44400,3
|
||
|
|
20240927,111400,419093900,44450,44450,44450,44350,502
|
||
|
|
20240927,111300,396798300,44250,44000,44450,44000,712
|
||
|
|
20240927,111200,365240450,44000,43900,44000,43900,294
|
||
|
|
20240927,111100,352322800,43850,43850,43850,43850,230
|
||
|
|
20240927,111000,342237300,43850,43850,43850,43850,20
|
||
|
|
20240927,110900,341360300,43850,43850,43850,43850,0
|
||
|
|
20240927,110800,341360300,43850,43850,43850,43850,0
|
||
|
|
20240927,110700,341360300,43850,43850,43850,43850,0
|
||
|
|
20240927,110600,341360300,43850,43850,43850,43850,0
|
||
|
|
20240927,110500,341360300,43850,43850,43850,43850,1
|
||
|
|
20240927,110400,341316450,43600,43700,43850,43600,13
|
||
|
|
20240927,110300,340749300,43650,43650,43650,43650,0
|
||
|
|
20240927,110200,340749300,43650,43650,43650,43650,0
|
||
|
|
20240927,110100,340749300,43650,43650,43650,43650,0
|
||
|
|
20240927,110000,340749300,43650,43650,43650,43650,1
|
||
|
|
20240927,105900,340705650,43700,43700,43700,43700,1
|
||
|
|
20240927,105800,340661950,43650,43700,43700,43650,43
|
||
|
|
20240927,105700,338784650,43700,43700,43700,43700,1
|
||
|
|
20240927,105600,338740950,43700,43700,43700,43700,9
|
||
|
|
20240927,105500,338347650,43700,43700,43700,43700,8
|
||
|
|
20240927,105400,337998050,43900,43900,43900,43900,0
|
||
|
|
20240927,105300,337998050,43900,43900,43900,43900,0
|
||
|
|
20240927,105200,337998050,43900,43900,43900,43900,0
|
||
|
|
20240927,105100,337998050,43900,43900,43900,43900,0
|
||
|
|
20240927,105000,337998050,43900,43900,43900,43900,0
|
||
|
|
20240927,104900,337998050,43900,43900,43900,43900,0
|
||
|
|
20240927,104800,337998050,43900,43900,43900,43900,0
|
||
|
|
20240927,104700,337998050,43900,43900,43900,43900,1
|
||
|
|
20240927,104600,337954150,43700,43750,43750,43700,6
|
||
|
|
20240927,104500,337691800,43950,43950,43950,43950,0
|
||
|
|
20240927,104400,337691800,43950,43950,43950,43950,2
|
||
|
|
20240927,104300,337603900,43750,44000,44000,43750,9
|
||
|
|
20240927,104200,337209900,43800,44000,44000,43800,3
|
||
|
|
20240927,104100,337078250,44000,44000,44000,44000,0
|
||
|
|
20240927,104000,337078250,44000,44000,44000,44000,0
|
||
|
|
20240927,103900,337078250,44000,44000,44000,44000,0
|
||
|
|
20240927,103800,337078250,44000,44000,44000,44000,7
|
||
|
|
20240927,103700,336770250,44050,43750,44050,43750,125
|
||
|
|
20240927,103600,331274650,43800,43650,43800,43650,4
|
||
|
|
20240927,103500,331099900,43800,43800,43800,43800,0
|
||
|
|
20240927,103400,331099900,43800,43800,43800,43800,0
|
||
|
|
20240927,103300,331099900,43800,43800,43800,43800,1
|
||
|
|
20240927,103200,331056100,43850,43850,43850,43850,0
|
||
|
|
20240927,103100,331056100,43850,43850,43850,43850,0
|
||
|
|
20240927,103000,331056100,43850,43850,43850,43850,1
|
||
|
|
20240927,102900,331012250,43850,43850,43850,43650,3
|
||
|
|
20240927,102800,330880900,43650,43850,43850,43650,123
|
||
|
|
20240927,102700,325498650,43900,44000,44000,43900,87
|
||
|
|
20240927,102600,321678350,44000,44000,44000,44000,1
|
||
|
|
20240927,102500,321634350,44000,43900,44000,43900,21
|
||
|
|
20240927,102400,320712350,44000,44000,44000,44000,0
|
||
|
|
20240927,102300,320712350,44000,44000,44000,44000,9
|
||
|
|
20240927,102200,320316350,44050,44050,44050,44050,0
|
||
|
|
20240927,102100,320316350,44050,44050,44050,44050,3
|
||
|
|
20240927,102000,320184200,44050,44050,44050,44050,1
|
||
|
|
20240927,101900,320140150,43950,43900,43950,43900,25
|
||
|
|
20240927,101800,319042200,43900,43900,43900,43900,0
|
||
|
|
20240927,101700,319042200,43900,43900,43900,43900,1
|
||
|
|
20240927,101600,318998300,43800,43850,43850,43800,66
|
||
|
|
20240927,101500,316106900,43900,43850,43900,43850,19
|
||
|
|
20240927,101400,315273700,43850,43850,43850,43850,14
|
||
|
|
20240927,101300,314659800,43900,43900,43900,43900,2
|
||
|
|
20240927,101200,314572000,43900,43850,43900,43850,8
|
||
|
|
20240927,101100,314221150,43850,43850,43850,43850,17
|
||
|
|
20240927,101000,313475700,43850,43850,43850,43850,4
|
||
|
|
20240927,100900,313300300,43850,43900,43900,43850,79
|
||
|
|
20240927,100800,309833150,43950,43900,43950,43900,11
|
||
|
|
20240927,100700,309350200,43950,43950,43950,43950,0
|
||
|
|
20240927,100600,309350200,43950,43900,43950,43900,14
|
||
|
|
20240927,100500,308735550,43900,43900,43900,43900,1
|
||
|
|
20240927,100400,308691650,44000,43900,44000,43900,104
|
||
|
|
20240927,100300,304121200,43900,43850,43900,43850,120
|
||
|
|
20240927,100200,298858450,43850,43850,43850,43850,2
|
||
|
|
20240927,100100,298770750,43850,43800,43850,43800,2
|
||
|
|
20240927,100000,298683100,43850,43750,43850,43750,28
|
||
|
|
20240927,095900,297456600,43850,43850,43850,43850,0
|
||
|
|
20240927,095800,297456600,43850,43850,43850,43850,2
|
||
|
|
20240927,095700,297368900,43750,43750,43750,43750,2
|
||
|
|
20240927,095600,297281400,43900,43900,43900,43900,0
|
||
|
|
20240927,095500,297281400,43900,43900,43900,43900,0
|
||
|
|
20240927,095400,297281400,43900,43900,43900,43900,0
|
||
|
|
20240927,095300,297281400,43900,43900,43900,43900,0
|
||
|
|
20240927,095200,297281400,43900,43850,43900,43750,26
|
||
|
|
20240927,095100,296142650,43950,43950,43950,43950,0
|
||
|
|
20240927,095000,296142650,43950,43900,43950,43900,6
|
||
|
|
20240927,094900,295879200,43850,43900,43900,43850,57
|
||
|
|
20240927,094800,293379600,43950,43950,43950,43950,0
|
||
|
|
20240927,094700,293379600,43950,43950,43950,43950,6
|
||
|
|
20240927,094600,293115900,43950,44100,44100,43950,146
|
||
|
|
20240927,094500,286692900,44150,44150,44150,44150,2
|
||
|
|
20240927,094400,286604600,44150,44050,44150,44050,8
|
||
|
|
20240927,094300,286251600,44200,44000,44200,44000,34
|
||
|
|
20240927,094200,284755200,44300,44100,44300,44000,174
|
||
|
|
20240927,094100,277095850,44450,44350,44450,44350,369
|
||
|
|
20240927,094000,260699500,44200,44100,44300,44050,286
|
||
|
|
20240927,093900,248065600,44100,44100,44150,44100,161
|
||
|
|
20240927,093800,240961100,44100,44100,44100,44050,44
|
||
|
|
20240927,093700,239020750,44050,44050,44050,44050,25
|
||
|
|
20240927,093600,237919500,44050,44050,44050,44050,5
|
||
|
|
20240927,093500,237699250,44000,44050,44050,44000,16
|
||
|
|
20240927,093400,236995200,44100,44100,44150,44050,39
|
||
|
|
20240927,093300,235274950,44100,44100,44100,44050,69
|
||
|
|
20240927,093200,232232550,44100,43750,44100,43750,1566
|
||
|
|
20240927,093100,163415700,43750,43500,43800,43500,417
|
||
|
|
20240927,093000,145200750,43600,43550,43600,43500,29
|
||
|
|
20240927,092900,143938250,43550,43550,43550,43550,21
|
||
|
|
20240927,092800,143023700,43600,43600,43600,43600,0
|
||
|
|
20240927,092700,143023700,43600,43500,43600,43500,3
|
||
|
|
20240927,092600,142893100,43600,43550,43600,43550,57
|
||
|
|
20240927,092500,140410600,43500,43500,43500,43500,0
|
||
|
|
20240927,092400,140410600,43500,43500,43500,43500,307
|
||
|
|
20240927,092300,127056100,43550,43550,43550,43550,10
|
||
|
|
20240927,092200,126620600,43550,43550,43550,43550,1
|
||
|
|
20240927,092100,126577050,43500,43500,43500,43500,52
|
||
|
|
20240927,092000,124315050,43600,43650,43650,43600,45
|
||
|
|
20240927,091900,122350850,43650,43600,43700,43600,394
|
||
|
|
20240927,091800,105145850,43650,43600,43650,43600,23
|
||
|
|
20240927,091700,104142950,43700,43450,43700,43300,383
|
||
|
|
20240927,091600,87460550,43500,43300,43500,43250,480
|
||
|
|
20240927,091500,66628350,43250,43250,43250,43250,3
|
||
|
|
20240927,091400,66498600,43300,43300,43300,43300,32
|
||
|
|
20240927,091300,65113000,43300,43300,43300,43300,6
|
||
|
|
20240927,091200,64853200,43300,43300,43300,43300,0
|
||
|
|
20240927,091100,64853200,43300,43300,43300,43300,111
|
||
|
|
20240927,091000,60046900,43300,43100,43300,43100,147
|
||
|
|
20240927,090900,53706150,43100,42950,43100,42950,308
|
||
|
|
20240927,090800,40466100,43000,42950,43000,42950,284
|
||
|
|
20240927,090700,28266950,42950,42900,42950,42900,513
|
||
|
|
20240927,090600,6248600,42900,42900,42900,42900,94
|
||
|
|
20240927,090500,2216000,42900,42900,42900,42900,13
|
||
|
|
20240927,090400,1658300,42800,42800,42800,42800,0
|
||
|
|
20240927,090300,1658300,42800,42700,42800,42700,2
|
||
|
|
20240927,090200,1572800,42650,42650,42650,42650,0
|
||
|
|
20240927,090100,1572800,42650,42650,42650,42650,0
|
||
|
|
20240927,090000,1572800,42650,42500,42650,42500,37
|