740 lines
38 KiB
CSV
740 lines
38 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240905,211700,1977624050,48650,48650,48650,48650,13117
|
||
|
|
20240905,211600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,211500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,211400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,211300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,211200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,211100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,211000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,210900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,210800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,210700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,210600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,210500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,210400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,210300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,210200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,210100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,210000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,205900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,205800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,205700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,205600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,205500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,205400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,205300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,205200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,205100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,205000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,204900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,204800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,204700,1977624050,48650,48650,48650,48650,13117
|
||
|
|
20240905,204600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,204500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,204400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,204300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,204200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,204100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,204000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,203900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,203800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,203700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,203600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,203500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,203400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,203300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,203200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,203100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,203000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,202900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,202800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,202700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,202600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,202500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,202400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,202300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,202200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,202100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,202000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,201900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,201800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,201700,1977624050,48650,48650,48650,48650,13117
|
||
|
|
20240905,201600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,201500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,201400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,201300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,201200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,201100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,201000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,200900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,200800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,200700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,200600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,200500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,200400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,200300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,200200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,200100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,200000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,195900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,195800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,195700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,195600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,195500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,195400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,195300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,195200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,195100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,195000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,194900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,194800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,194700,1977624050,48650,48650,48650,48650,13117
|
||
|
|
20240905,194600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,194500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,194400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,194300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,194200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,194100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,194000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,193900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,193800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,193700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,193600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,193500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,193400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,193300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,193200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,193100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,193000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,192900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,192800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,192700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,192600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,192500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,192400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,192300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,192200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,192100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,192000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,191900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,191800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,191700,1977624050,48650,48650,48650,48650,13117
|
||
|
|
20240905,191600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,191500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,191400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,191300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,191200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,191100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,191000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,190900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,190800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,190700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,190600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,190500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,190400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,190300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,190200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,190100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,190000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,185900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,185800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,185700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,185600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,185500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,185400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,185300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,185200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,185100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,185000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,184900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,184800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,184700,1977624050,48650,48650,48650,48650,13117
|
||
|
|
20240905,184600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,184500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,184400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,184300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,184200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,184100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,184000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,183900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,183800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,183700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,183600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,183500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,183400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,183300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,183200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,183100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,183000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,182900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,182800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,182700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,182600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,182500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,182400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,182300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,182200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,182100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,182000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,181900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,181800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,181700,1977624050,48650,48650,48650,48650,13117
|
||
|
|
20240905,181600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,181500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,181400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,181300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,181200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,181100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,181000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,180900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,180800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,180700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,180600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,180500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,180400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,180300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,180200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,180100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,180000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,175900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,175800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,175700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,175600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,175500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,175400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,175300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,175200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,175100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,175000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,174900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,174800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,174700,1977624050,48650,48650,48650,48650,13117
|
||
|
|
20240905,174600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,174500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,174400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,174300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,174200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,174100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,174000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,173900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,173800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,173700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,173600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,173500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,173400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,173300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,173200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,173100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,173000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,172900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,172800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,172700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,172600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,172500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,172400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,172300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,172200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,172100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,172000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,171900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,171800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,171700,1977624050,48650,48650,48650,48650,13117
|
||
|
|
20240905,171600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,171500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,171400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,171300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,171200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,171100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,171000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,170900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,170800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,170700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,170600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,170500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,170400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,170300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,170200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,170100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,170000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,165900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,165800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,165700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,165600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,165500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,165400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,165300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,165200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,165100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,165000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,164900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,164800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,164700,1977624050,48650,48650,48650,48650,13117
|
||
|
|
20240905,164600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,164500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,164400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,164300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,164200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,164100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,164000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,163900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,163800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,163700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,163600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,163500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,163400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,163300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,163200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,163100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,163000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,162900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,162800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,162700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,162600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,162500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,162400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,162300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,162200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,162100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,162000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,161900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,161800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,161700,1977624050,48650,48650,48650,48650,13117
|
||
|
|
20240905,161600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,161500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,161400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,161300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,161200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,161100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,161000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,160900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,160800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,160700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,160600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,160500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,160400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,160300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,160200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,160100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,160000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,155900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,155800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,155700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,155600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,155500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,155400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,155300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,155200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,155100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,155000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,154900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,154800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,154700,1977624050,48650,48650,48650,48650,13117
|
||
|
|
20240905,154600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,154500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,154400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,154300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,154200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,154100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,154000,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,153900,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,153800,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,153700,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,153600,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,153500,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,153400,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,153300,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,153200,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,153100,1977624050,48650,48650,48650,48650,0
|
||
|
|
20240905,153000,1977624050,48650,48650,48650,48650,13117
|
||
|
|
20240905,152900,1339482000,48750,48750,48750,48750,0
|
||
|
|
20240905,152800,1339482000,48750,48750,48750,48750,0
|
||
|
|
20240905,152700,1339482000,48750,48750,48750,48750,0
|
||
|
|
20240905,152600,1339482000,48750,48750,48750,48750,0
|
||
|
|
20240905,152500,1339482000,48750,48750,48750,48750,0
|
||
|
|
20240905,152400,1339482000,48750,48750,48750,48750,0
|
||
|
|
20240905,152300,1339482000,48750,48750,48750,48750,0
|
||
|
|
20240905,152200,1339482000,48750,48750,48750,48750,0
|
||
|
|
20240905,152100,1339482000,48750,48750,48750,48750,0
|
||
|
|
20240905,152000,1339482000,48750,48750,48750,48750,0
|
||
|
|
20240905,151900,1339482000,48750,48700,48800,48650,67
|
||
|
|
20240905,151800,1336219000,48700,48700,48700,48700,8
|
||
|
|
20240905,151700,1335829400,48700,48650,48700,48650,11
|
||
|
|
20240905,151600,1335294150,48650,48700,48700,48650,20
|
||
|
|
20240905,151500,1334320450,48650,48650,48650,48650,0
|
||
|
|
20240905,151400,1334320450,48650,48700,48700,48650,8
|
||
|
|
20240905,151300,1333931200,48700,48700,48700,48700,30
|
||
|
|
20240905,151200,1332470200,48700,48700,48700,48700,1
|
||
|
|
20240905,151100,1332421500,48750,48800,48800,48750,25
|
||
|
|
20240905,151000,1331202100,48550,48700,48700,48550,83
|
||
|
|
20240905,150900,1327169000,48700,48700,48800,48700,102
|
||
|
|
20240905,150800,1322197100,48700,48700,48700,48700,31
|
||
|
|
20240905,150700,1320687400,48550,48550,48550,48550,212
|
||
|
|
20240905,150600,1310394800,48600,48550,48600,48550,14
|
||
|
|
20240905,150500,1309715050,48550,48600,48600,48550,36
|
||
|
|
20240905,150400,1307966500,48600,48650,48650,48500,97
|
||
|
|
20240905,150300,1303252450,48650,48650,48650,48650,85
|
||
|
|
20240905,150200,1299117200,48650,48700,48700,48650,88
|
||
|
|
20240905,150100,1294835550,48700,48700,48700,48700,7
|
||
|
|
20240905,150000,1294494650,48700,48700,48700,48700,39
|
||
|
|
20240905,145900,1292595350,48650,48650,48650,48650,0
|
||
|
|
20240905,145800,1292595350,48650,48650,48650,48650,19
|
||
|
|
20240905,145700,1291671000,48650,48650,48700,48600,121
|
||
|
|
20240905,145600,1285788150,48700,48650,48700,48650,44
|
||
|
|
20240905,145500,1283646900,48650,48650,48650,48650,0
|
||
|
|
20240905,145400,1283646900,48650,48650,48650,48650,15
|
||
|
|
20240905,145300,1282917150,48600,48600,48600,48600,32
|
||
|
|
20240905,145200,1281361950,48500,48600,48600,48500,160
|
||
|
|
20240905,145100,1273597900,48600,48700,48700,48600,16
|
||
|
|
20240905,145000,1272819250,48700,48700,48700,48700,11
|
||
|
|
20240905,144900,1272283550,48700,48700,48700,48700,9
|
||
|
|
20240905,144800,1271845250,48650,48800,48850,48650,517
|
||
|
|
20240905,144700,1246595350,48750,48750,48750,48750,8
|
||
|
|
20240905,144600,1246205350,48700,48600,48700,48600,506
|
||
|
|
20240905,144500,1221581850,48600,48550,48600,48550,37
|
||
|
|
20240905,144400,1219785300,48550,48550,48550,48550,15
|
||
|
|
20240905,144300,1219057050,48550,48550,48550,48550,4
|
||
|
|
20240905,144200,1218862850,48550,48600,48600,48550,18
|
||
|
|
20240905,144100,1217988300,48550,48600,48600,48550,310
|
||
|
|
20240905,144000,1202922850,48600,48600,48600,48600,0
|
||
|
|
20240905,143900,1202922850,48600,48550,48600,48550,7
|
||
|
|
20240905,143800,1202582700,48550,48600,48600,48550,113
|
||
|
|
20240905,143700,1197096400,48700,48650,48700,48650,214
|
||
|
|
20240905,143600,1186676100,48600,48600,48600,48600,14
|
||
|
|
20240905,143500,1185995700,48500,48450,48500,48450,211
|
||
|
|
20240905,143400,1175770000,48400,48400,48400,48400,320
|
||
|
|
20240905,143300,1160282000,48400,48350,48400,48350,28
|
||
|
|
20240905,143200,1158927200,48400,48400,48400,48400,7
|
||
|
|
20240905,143100,1158588400,48400,48350,48400,48350,49
|
||
|
|
20240905,143000,1156217750,48350,48350,48350,48350,11
|
||
|
|
20240905,142900,1155685900,48300,48250,48300,48250,33
|
||
|
|
20240905,142800,1154093000,48200,48200,48200,48200,0
|
||
|
|
20240905,142700,1154093000,48200,48200,48200,48200,0
|
||
|
|
20240905,142600,1154093000,48200,48300,48300,48200,29
|
||
|
|
20240905,142500,1152694800,48250,48250,48250,48250,112
|
||
|
|
20240905,142400,1147290800,48300,48300,48300,48300,0
|
||
|
|
20240905,142300,1147290800,48300,48400,48400,48300,74
|
||
|
|
20240905,142200,1143714500,48450,48450,48450,48450,5
|
||
|
|
20240905,142100,1143472250,48450,48450,48450,48450,5
|
||
|
|
20240905,142000,1143230000,48450,48450,48450,48450,9
|
||
|
|
20240905,141900,1142793950,48300,48300,48300,48300,11
|
||
|
|
20240905,141800,1142262650,48300,48300,48300,48300,0
|
||
|
|
20240905,141700,1142262650,48300,48300,48300,48300,1
|
||
|
|
20240905,141600,1142214350,48450,48450,48450,48450,9
|
||
|
|
20240905,141500,1141778300,48450,48450,48450,48300,91
|
||
|
|
20240905,141400,1137379250,48300,48500,48500,48300,202
|
||
|
|
20240905,141300,1127606450,48500,48500,48500,48500,0
|
||
|
|
20240905,141200,1127606450,48500,48400,48500,48400,155
|
||
|
|
20240905,141100,1120103200,48350,48350,48350,48300,67
|
||
|
|
20240905,141000,1116864250,48350,48350,48350,48350,8
|
||
|
|
20240905,140900,1116477450,48400,48400,48400,48400,58
|
||
|
|
20240905,140800,1113670250,48450,48450,48450,48400,15
|
||
|
|
20240905,140700,1112943550,48400,48400,48400,48400,189
|
||
|
|
20240905,140600,1103795950,48400,48400,48400,48400,17
|
||
|
|
20240905,140500,1102973150,48300,48300,48300,48300,91
|
||
|
|
20240905,140400,1098577850,48300,48300,48300,48300,0
|
||
|
|
20240905,140300,1098577850,48300,48300,48400,48300,49
|
||
|
|
20240905,140200,1096209950,48400,48450,48450,48400,32
|
||
|
|
20240905,140100,1094659850,48450,48450,48450,48450,17
|
||
|
|
20240905,140000,1093836200,48300,48300,48300,48300,0
|
||
|
|
20240905,135900,1093836200,48300,48300,48300,48300,4
|
||
|
|
20240905,135800,1093643000,48450,48450,48450,48450,3
|
||
|
|
20240905,135700,1093497650,48450,48450,48450,48450,43
|
||
|
|
20240905,135600,1091414300,48450,48350,48450,48350,27
|
||
|
|
20240905,135500,1090107150,48300,48350,48350,48300,12
|
||
|
|
20240905,135400,1089527450,48350,48350,48350,48350,10
|
||
|
|
20240905,135300,1089043950,48350,48350,48350,48350,25
|
||
|
|
20240905,135200,1087835200,48350,48350,48350,48350,25
|
||
|
|
20240905,135100,1086626450,48350,48400,48400,48350,12
|
||
|
|
20240905,135000,1086046150,48400,48200,48400,48200,73
|
||
|
|
20240905,134900,1082518550,48200,48200,48200,48200,20
|
||
|
|
20240905,134800,1081554550,48200,48200,48200,48200,18
|
||
|
|
20240905,134700,1080686950,48200,48200,48200,48200,10
|
||
|
|
20240905,134600,1080204950,48000,48200,48250,48000,446
|
||
|
|
20240905,134500,1058757050,48200,48300,48300,48200,119
|
||
|
|
20240905,134400,1053017750,48250,48350,48350,48250,221
|
||
|
|
20240905,134300,1042339750,48400,48400,48400,48400,2
|
||
|
|
20240905,134200,1042242950,48400,48500,48500,48400,41
|
||
|
|
20240905,134100,1040257350,48450,48450,48450,48450,10
|
||
|
|
20240905,134000,1039772850,48450,48450,48450,48450,20
|
||
|
|
20240905,133900,1038803850,48400,48450,48450,48400,137
|
||
|
|
20240905,133800,1032171200,48450,48450,48450,48450,0
|
||
|
|
20240905,133700,1032171200,48450,48450,48450,48450,0
|
||
|
|
20240905,133600,1032171200,48450,48450,48450,48450,1
|
||
|
|
20240905,133500,1032122750,48400,48450,48450,48400,162
|
||
|
|
20240905,133400,1024279350,48450,48500,48500,48450,30
|
||
|
|
20240905,133300,1022825200,48550,48550,48550,48550,10
|
||
|
|
20240905,133200,1022339700,48500,48500,48500,48500,0
|
||
|
|
20240905,133100,1022339700,48500,48550,48550,48500,201
|
||
|
|
20240905,133000,1012587850,48550,48550,48550,48550,0
|
||
|
|
20240905,132900,1012587850,48550,48600,48600,48550,8
|
||
|
|
20240905,132800,1012199400,48550,48550,48550,48550,4
|
||
|
|
20240905,132700,1012005200,48600,48600,48600,48600,0
|
||
|
|
20240905,132600,1012005200,48600,48600,48600,48600,0
|
||
|
|
20240905,132500,1012005200,48600,48600,48600,48600,0
|
||
|
|
20240905,132400,1012005200,48600,48600,48600,48600,0
|
||
|
|
20240905,132300,1012005200,48600,48600,48600,48600,0
|
||
|
|
20240905,132200,1012005200,48600,48600,48600,48600,121
|
||
|
|
20240905,132100,1006124600,48650,48650,48650,48650,0
|
||
|
|
20240905,132000,1006124600,48650,48650,48650,48650,8
|
||
|
|
20240905,131900,1005735400,48600,48600,48600,48600,0
|
||
|
|
20240905,131800,1005735400,48600,48600,48600,48600,8
|
||
|
|
20240905,131700,1005346600,48650,48650,48650,48650,3
|
||
|
|
20240905,131600,1005200650,48650,48650,48650,48650,15
|
||
|
|
20240905,131500,1004470900,48700,48600,48700,48600,37
|
||
|
|
20240905,131400,1002671550,48600,48600,48600,48600,8
|
||
|
|
20240905,131300,1002282750,48650,48650,48650,48650,0
|
||
|
|
20240905,131200,1002282750,48650,48650,48650,48650,9
|
||
|
|
20240905,131100,1001844900,48650,48550,48650,48500,527
|
||
|
|
20240905,131000,976280550,48550,48550,48550,48550,54
|
||
|
|
20240905,130900,973658850,48550,48550,48550,48500,48
|
||
|
|
20240905,130800,971329100,48550,48550,48550,48550,45
|
||
|
|
20240905,130700,969144350,48700,48700,48700,48700,27
|
||
|
|
20240905,130600,967829450,48700,48700,48700,48700,17
|
||
|
|
20240905,130500,967001550,48700,48700,48700,48700,19
|
||
|
|
20240905,130400,966076250,48700,48700,48700,48700,31
|
||
|
|
20240905,130300,964566550,48500,48500,48500,48500,49
|
||
|
|
20240905,130200,962190050,48550,48550,48550,48550,17
|
||
|
|
20240905,130100,961364700,48700,48700,48700,48700,14
|
||
|
|
20240905,130000,960682900,48550,48550,48550,48550,37
|
||
|
|
20240905,125900,958886550,48550,48550,48550,48550,472
|
||
|
|
20240905,125800,935970950,48550,48600,48600,48550,32
|
||
|
|
20240905,125700,934416800,48600,48600,48600,48600,0
|
||
|
|
20240905,125600,934416800,48600,48550,48600,48550,32
|
||
|
|
20240905,125500,932863150,48550,48600,48600,48550,118
|
||
|
|
20240905,125400,927128650,48600,48600,48600,48600,51
|
||
|
|
20240905,125300,924650050,48600,48600,48750,48600,29
|
||
|
|
20240905,125200,923237800,48600,48600,48600,48600,1
|
||
|
|
20240905,125100,923189200,48600,48600,48600,48600,35
|
||
|
|
20240905,125000,921488200,48600,48600,48600,48600,18
|
||
|
|
20240905,124900,920613400,48600,48650,48650,48600,281
|
||
|
|
20240905,124800,906953300,48700,48700,48700,48700,35
|
||
|
|
20240905,124700,905248800,48750,48700,48750,48700,28
|
||
|
|
20240905,124600,903884800,48700,48700,48700,48700,0
|
||
|
|
20240905,124500,903884800,48700,48800,48800,48650,116
|
||
|
|
20240905,124400,898238950,48800,48800,48800,48800,13
|
||
|
|
20240905,124300,897604550,48800,48800,48800,48800,30
|
||
|
|
20240905,124200,896140550,48650,48650,48650,48650,0
|
||
|
|
20240905,124100,896140550,48650,48650,48650,48650,57
|
||
|
|
20240905,124000,893367500,48650,48650,48650,48650,9
|
||
|
|
20240905,123900,892929650,48650,48650,48650,48650,1
|
||
|
|
20240905,123800,892881000,48700,48850,48850,48700,160
|
||
|
|
20240905,123700,885087050,48850,48850,48850,48850,0
|
||
|
|
20240905,123600,885087050,48850,48850,48850,48850,1
|
||
|
|
20240905,123500,885038200,48650,48650,48650,48650,6
|
||
|
|
20240905,123400,884746300,48650,48650,48650,48650,0
|
||
|
|
20240905,123300,884746300,48650,48650,48650,48650,0
|
||
|
|
20240905,123200,884746300,48650,48650,48650,48650,0
|
||
|
|
20240905,123100,884746300,48650,48650,48650,48650,2
|
||
|
|
20240905,123000,884649000,48700,48700,48700,48700,0
|
||
|
|
20240905,122900,884649000,48700,48700,48700,48700,62
|
||
|
|
20240905,122800,881629600,48750,48750,48750,48750,0
|
||
|
|
20240905,122700,881629600,48750,48750,48750,48750,21
|
||
|
|
20240905,122600,880605850,48750,48700,48750,48700,21
|
||
|
|
20240905,122500,879582850,48650,48650,48650,48650,0
|
||
|
|
20240905,122400,879582850,48650,48700,48700,48650,50
|
||
|
|
20240905,122300,877150300,48700,48750,48750,48700,167
|
||
|
|
20240905,122200,869016950,48700,48700,48700,48700,1
|
||
|
|
20240905,122100,868968250,48700,48700,48700,48700,2
|
||
|
|
20240905,122000,868870850,48700,48700,48700,48700,3
|
||
|
|
20240905,121900,868724750,48700,48750,48750,48700,10
|
||
|
|
20240905,121800,868237500,48700,48700,48700,48700,0
|
||
|
|
20240905,121700,868237500,48700,48700,48700,48700,5
|
||
|
|
20240905,121600,867994000,48750,48850,48850,48750,39
|
||
|
|
20240905,121500,866091250,48850,48850,48850,48850,3
|
||
|
|
20240905,121400,865944700,48850,48850,48850,48850,20
|
||
|
|
20240905,121300,864967700,48750,48750,48750,48750,5
|
||
|
|
20240905,121200,864723950,48750,48750,48750,48750,0
|
||
|
|
20240905,121100,864723950,48750,48750,48750,48750,21
|
||
|
|
20240905,121000,863700200,48750,48800,48800,48750,786
|
||
|
|
20240905,120900,825371950,48850,48900,48900,48850,31
|
||
|
|
20240905,120800,823857000,48850,48850,48850,48850,0
|
||
|
|
20240905,120700,823857000,48850,48850,48850,48850,0
|
||
|
|
20240905,120600,823857000,48850,48850,48850,48850,0
|
||
|
|
20240905,120500,823857000,48850,48850,48850,48850,0
|
||
|
|
20240905,120400,823857000,48850,48850,48850,48850,23
|
||
|
|
20240905,120300,822733450,48850,48850,48850,48850,0
|
||
|
|
20240905,120200,822733450,48850,48850,48850,48850,0
|
||
|
|
20240905,120100,822733450,48850,48850,48850,48850,0
|
||
|
|
20240905,120000,822733450,48850,48850,48850,48850,4
|
||
|
|
20240905,115900,822538050,48800,48800,48800,48800,0
|
||
|
|
20240905,115800,822538050,48800,48800,48800,48800,365
|
||
|
|
20240905,115700,804726050,48800,48900,48900,48800,150
|
||
|
|
20240905,115600,797402950,49050,49050,49050,49050,0
|
||
|
|
20240905,115500,797402950,49050,49050,49050,49050,29
|
||
|
|
20240905,115400,795980500,48850,48850,48850,48850,15
|
||
|
|
20240905,115300,795247750,48900,48900,48900,48900,0
|
||
|
|
20240905,115200,795247750,48900,48900,48900,48900,0
|
||
|
|
20240905,115100,795247750,48900,48900,48900,48900,183
|
||
|
|
20240905,115000,786299050,48900,48900,48900,48900,1
|
||
|
|
20240905,114900,786250150,48950,48950,48950,48950,0
|
||
|
|
20240905,114800,786250150,48950,48950,48950,48950,5
|
||
|
|
20240905,114700,786005400,49050,49050,49050,49050,0
|
||
|
|
20240905,114600,786005400,49050,49050,49050,49050,0
|
||
|
|
20240905,114500,786005400,49050,49050,49050,49050,1
|
||
|
|
20240905,114400,785956350,48850,48850,48850,48850,0
|
||
|
|
20240905,114300,785956350,48850,48850,48850,48850,0
|
||
|
|
20240905,114200,785956350,48850,48950,48950,48850,52
|
||
|
|
20240905,114100,783414100,48900,48900,48900,48900,0
|
||
|
|
20240905,114000,783414100,48900,48900,48900,48900,0
|
||
|
|
20240905,113900,783414100,48900,48950,48950,48900,9
|
||
|
|
20240905,113800,782973850,48900,48900,48900,48900,1
|
||
|
|
20240905,113700,782924950,49100,49100,49100,49100,0
|
||
|
|
20240905,113600,782924950,49100,49100,49100,49100,1
|
||
|
|
20240905,113500,782875850,48950,49100,49100,48950,96
|
||
|
|
20240905,113400,778171100,48900,48850,49100,48850,57
|
||
|
|
20240905,113300,775383900,49100,49100,49100,49100,13
|
||
|
|
20240905,113200,774745600,48900,48900,48900,48900,14
|
||
|
|
20240905,113100,774061000,48750,48800,48850,48700,121
|
||
|
|
20240905,113000,768162300,48700,48750,48750,48700,200
|
||
|
|
20240905,112900,758418050,48800,48800,48800,48800,10
|
||
|
|
20240905,112800,757930050,48800,48800,48800,48800,148
|
||
|
|
20240905,112700,750707650,48850,48850,48850,48850,0
|
||
|
|
20240905,112600,750707650,48850,48900,48900,48850,152
|
||
|
|
20240905,112500,743277050,48950,48950,48950,48950,8
|
||
|
|
20240905,112400,742885450,49000,49000,49000,49000,0
|
||
|
|
20240905,112300,742885450,49000,48950,49000,48950,122
|
||
|
|
20240905,112200,736908500,48950,48950,48950,48950,8
|
||
|
|
20240905,112100,736516900,48950,48850,48950,48850,84
|
||
|
|
20240905,112000,732411100,48750,48800,48850,48750,101
|
||
|
|
20240905,111900,727481500,48850,48850,48850,48850,10
|
||
|
|
20240905,111800,726993000,48850,48750,48850,48750,55
|
||
|
|
20240905,111700,724311250,48750,48750,48750,48750,0
|
||
|
|
20240905,111600,724311250,48750,48750,48750,48750,3
|
||
|
|
20240905,111500,724165000,48750,48850,48850,48750,291
|
||
|
|
20240905,111400,709965800,48850,48850,48850,48850,29
|
||
|
|
20240905,111300,708549150,48850,48900,48900,48850,67
|
||
|
|
20240905,111200,705275950,48850,49000,49000,48850,30
|
||
|
|
20240905,111100,703807000,48850,48850,48850,48850,125
|
||
|
|
20240905,111000,697700750,48850,48850,48850,48850,0
|
||
|
|
20240905,110900,697700750,48850,48950,48950,48850,244
|
||
|
|
20240905,110800,685770800,48900,49000,49000,48900,299
|
||
|
|
20240905,110700,671139650,49050,49050,49050,49050,20
|
||
|
|
20240905,110600,670158650,49000,49000,49000,49000,17
|
||
|
|
20240905,110500,669325650,49000,49000,49000,49000,44
|
||
|
|
20240905,110400,667169650,49000,49000,49000,49000,23
|
||
|
|
20240905,110300,666042650,49000,49100,49100,49000,64
|
||
|
|
20240905,110200,662904250,49100,49200,49200,49100,122
|
||
|
|
20240905,110100,656912650,49200,49200,49200,49200,37
|
||
|
|
20240905,110000,655092250,49150,49100,49200,49100,51
|
||
|
|
20240905,105900,652586950,49100,49150,49150,49100,533
|
||
|
|
20240905,105800,626406050,49200,49200,49200,49200,6
|
||
|
|
20240905,105700,626110850,49200,49250,49250,49200,59
|
||
|
|
20240905,105600,623207150,49300,49300,49300,49300,11
|
||
|
|
20240905,105500,622664850,49250,49300,49300,49250,20
|
||
|
|
20240905,105400,621679100,49300,49300,49300,49300,0
|
||
|
|
20240905,105300,621679100,49300,49350,49350,49300,149
|
||
|
|
20240905,105200,614330900,49300,49300,49300,49300,74
|
||
|
|
20240905,105100,610682700,49300,49350,49350,49300,117
|
||
|
|
20240905,105000,604909250,49350,49400,49400,49350,50
|
||
|
|
20240905,104900,602439550,49450,49450,49450,49450,78
|
||
|
|
20240905,104800,598582450,49500,49550,49550,49500,92
|
||
|
|
20240905,104700,594027950,49550,49550,49550,49550,16
|
||
|
|
20240905,104600,593235150,49550,49600,49600,49550,26
|
||
|
|
20240905,104500,591945800,49650,49650,49650,49650,0
|
||
|
|
20240905,104400,591945800,49650,49500,49650,49500,11
|
||
|
|
20240905,104300,591401150,49500,49500,49500,49500,8
|
||
|
|
20240905,104200,591005150,49500,49550,49550,49500,171
|
||
|
|
20240905,104100,582533500,49550,49550,49550,49550,56
|
||
|
|
20240905,104000,579758700,49550,49550,49550,49550,129
|
||
|
|
20240905,103900,573366750,49650,49600,49650,49600,2
|
||
|
|
20240905,103800,573267500,49650,49600,49650,49600,28
|
||
|
|
20240905,103700,571877400,49600,49600,49600,49600,0
|
||
|
|
20240905,103600,571877400,49600,49600,49600,49600,26
|
||
|
|
20240905,103500,570587800,49500,49650,49650,49500,6
|
||
|
|
20240905,103400,570290050,49500,49500,49500,49500,0
|
||
|
|
20240905,103300,570290050,49500,49500,49500,49500,17
|
||
|
|
20240905,103200,569448550,49500,49650,49650,49500,341
|
||
|
|
20240905,103100,552559500,49550,49650,49650,49550,145
|
||
|
|
20240905,103000,545372650,49700,49750,49750,49550,220
|
||
|
|
20240905,102900,534442550,49800,49800,49800,49800,29
|
||
|
|
20240905,102800,532998350,49800,49850,49850,49800,683
|
||
|
|
20240905,102700,498976000,49850,49950,49950,49850,394
|
||
|
|
20240905,102600,479332900,49950,49950,49950,49950,1
|
||
|
|
20240905,102500,479282950,49950,49950,49950,49950,20
|
||
|
|
20240905,102400,478283950,49950,49950,49950,49900,9
|
||
|
|
20240905,102300,477834550,49950,49900,49950,49900,43
|
||
|
|
20240905,102200,475687700,49900,49900,49900,49900,0
|
||
|
|
20240905,102100,475687700,49900,49900,49900,49900,10
|
||
|
|
20240905,102000,475188700,49950,49950,49950,49950,6
|
||
|
|
20240905,101900,474889000,49950,49950,49950,49950,30
|
||
|
|
20240905,101800,473390500,50000,49950,50000,49900,80
|
||
|
|
20240905,101700,469396850,49950,49950,49950,49950,10
|
||
|
|
20240905,101600,468897350,49950,49950,49950,49950,11
|
||
|
|
20240905,101500,468347900,49950,50000,50000,49950,44
|
||
|
|
20240905,101400,466150000,49950,49950,49950,49950,0
|
||
|
|
20240905,101300,466150000,49950,50000,50000,49950,101
|
||
|
|
20240905,101200,461104750,50100,50100,50100,50100,21
|
||
|
|
20240905,101100,460052650,50100,50100,50100,50100,53
|
||
|
|
20240905,101000,457397350,50100,50100,50100,50100,0
|
||
|
|
20240905,100900,457397350,50100,50100,50100,50100,3
|
||
|
|
20240905,100800,457247050,49950,50400,50400,49950,34
|
||
|
|
20240905,100700,455541500,50400,50500,50500,50400,228
|
||
|
|
20240905,100600,444030300,50400,50300,50400,50300,190
|
||
|
|
20240905,100500,434459400,50200,50100,50200,50100,60
|
||
|
|
20240905,100400,431448200,50100,50100,50100,50000,159
|
||
|
|
20240905,100300,423488000,50100,50100,50100,50100,0
|
||
|
|
20240905,100200,423488000,50100,50100,50100,50100,32
|
||
|
|
20240905,100100,421884800,50000,49950,50000,49950,14
|
||
|
|
20240905,100000,421185300,49950,49950,49950,49950,31
|
||
|
|
20240905,095900,419636850,49950,49950,49950,49850,16
|
||
|
|
20240905,095800,418838650,49950,49950,49950,49950,2
|
||
|
|
20240905,095700,418738750,49950,49950,49950,49950,50
|
||
|
|
20240905,095600,416241250,49950,49950,49950,49950,57
|
||
|
|
20240905,095500,413394100,49850,49850,49850,49850,0
|
||
|
|
20240905,095400,413394100,49850,49850,49850,49850,0
|
||
|
|
20240905,095300,413394100,49850,50000,50000,49850,175
|
||
|
|
20240905,095200,404660550,49950,49950,49950,49950,0
|
||
|
|
20240905,095100,404660550,49950,49950,49950,49950,6
|
||
|
|
20240905,095000,404360850,49950,49950,49950,49950,6
|
||
|
|
20240905,094900,404061150,49900,49900,49900,49900,1
|
||
|
|
20240905,094800,404011250,49850,49850,49850,49850,27
|
||
|
|
20240905,094700,402665300,49750,49750,49750,49750,0
|
||
|
|
20240905,094600,402665300,49750,49750,49750,49750,5
|
||
|
|
20240905,094500,402416550,49750,49750,49750,49750,26
|
||
|
|
20240905,094400,401123050,49700,50100,50100,49700,66
|
||
|
|
20240905,094300,397823700,50100,50200,50200,50100,6
|
||
|
|
20240905,094200,397522600,50200,50200,50200,50100,6
|
||
|
|
20240905,094100,397221800,50200,50200,50200,50200,7
|
||
|
|
20240905,094000,396870400,50200,50200,50200,50200,1
|
||
|
|
20240905,093900,396820200,50200,49950,50200,49950,20
|
||
|
|
20240905,093800,395818150,50100,49950,50100,49950,344
|
||
|
|
20240905,093700,378590200,49950,50000,50000,49950,7
|
||
|
|
20240905,093600,378240250,50000,50000,50000,50000,19
|
||
|
|
20240905,093500,377290250,49950,50100,50100,49950,86
|
||
|
|
20240905,093400,372989400,50100,50100,50100,50100,3
|
||
|
|
20240905,093300,372839100,50000,50000,50000,50000,6
|
||
|
|
20240905,093200,372539100,50000,49750,50000,49750,534
|
||
|
|
20240905,093100,345872400,49600,49550,49600,49550,15
|
||
|
|
20240905,093000,345128900,49600,49600,49600,49600,318
|
||
|
|
20240905,092900,329356100,49600,49750,49750,49600,286
|
||
|
|
20240905,092800,315160400,49700,49750,49750,49700,30
|
||
|
|
20240905,092700,313668250,49750,49800,49800,49750,57
|
||
|
|
20240905,092600,310830000,49850,49850,49850,49850,68
|
||
|
|
20240905,092500,307440200,49750,49750,49750,49750,46
|
||
|
|
20240905,092400,305151700,49900,49800,49900,49800,52
|
||
|
|
20240905,092300,302562000,49800,49600,49800,49600,187
|
||
|
|
20240905,092200,293275450,49600,49600,49600,49600,30
|
||
|
|
20240905,092100,291787450,49600,49550,49600,49550,52
|
||
|
|
20240905,092000,289210300,49600,49550,49600,49550,20
|
||
|
|
20240905,091900,288219150,49350,49450,49500,49350,81
|
||
|
|
20240905,091800,284213950,49450,49350,49450,49300,48
|
||
|
|
20240905,091700,281845050,49350,49450,49450,49350,79
|
||
|
|
20240905,091600,277938600,49450,49700,49700,49450,6
|
||
|
|
20240905,091500,277641650,49450,49050,49450,49050,44
|
||
|
|
20240905,091400,275476250,49100,49250,49300,49100,69
|
||
|
|
20240905,091300,272083050,49250,49750,49750,49250,483
|
||
|
|
20240905,091200,248210350,49500,49500,49500,49500,0
|
||
|
|
20240905,091100,248210350,49500,49600,49600,49500,297
|
||
|
|
20240905,091000,233489450,49550,49550,49600,49450,80
|
||
|
|
20240905,090900,229527950,49550,49600,49650,49550,26
|
||
|
|
20240905,090800,228238350,49700,49800,50000,49700,75
|
||
|
|
20240905,090700,224502700,49900,49950,50000,49900,646
|
||
|
|
20240905,090600,192230200,50400,50200,50400,50000,1439
|
||
|
|
20240905,090500,119937600,50100,50000,50300,50000,381
|
||
|
|
20240905,090400,100843600,50000,50000,50100,50000,263
|
||
|
|
20240905,090300,87683800,50000,49900,50000,49900,802
|
||
|
|
20240905,090200,47597900,49900,49800,49900,49800,340
|
||
|
|
20240905,090100,30658900,49800,49650,49850,49400,290
|
||
|
|
20240905,090000,16253600,49500,49400,49650,49400,329
|