703 lines
37 KiB
CSV
703 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,204000,9965413400,34500,34500,34500,34500,15325
|
|
20240924,203900,9965413400,34500,34500,34500,34500,0
|
|
20240924,203800,9965413400,34500,34500,34500,34500,0
|
|
20240924,203700,9965413400,34500,34500,34500,34500,0
|
|
20240924,203600,9965413400,34500,34500,34500,34500,0
|
|
20240924,203500,9965413400,34500,34500,34500,34500,0
|
|
20240924,203400,9965413400,34500,34500,34500,34500,0
|
|
20240924,203300,9965413400,34500,34500,34500,34500,0
|
|
20240924,203200,9965413400,34500,34500,34500,34500,0
|
|
20240924,203100,9965413400,34500,34500,34500,34500,0
|
|
20240924,203000,9965413400,34500,34500,34500,34500,0
|
|
20240924,202900,9965413400,34500,34500,34500,34500,0
|
|
20240924,202800,9965413400,34500,34500,34500,34500,0
|
|
20240924,202700,9965413400,34500,34500,34500,34500,0
|
|
20240924,202600,9965413400,34500,34500,34500,34500,0
|
|
20240924,202500,9965413400,34500,34500,34500,34500,0
|
|
20240924,202400,9965413400,34500,34500,34500,34500,0
|
|
20240924,202300,9965413400,34500,34500,34500,34500,0
|
|
20240924,202200,9965413400,34500,34500,34500,34500,0
|
|
20240924,202100,9965413400,34500,34500,34500,34500,0
|
|
20240924,202000,9965413400,34500,34500,34500,34500,0
|
|
20240924,201900,9965413400,34500,34500,34500,34500,0
|
|
20240924,201800,9965413400,34500,34500,34500,34500,0
|
|
20240924,201700,9965413400,34500,34500,34500,34500,0
|
|
20240924,201600,9965413400,34500,34500,34500,34500,0
|
|
20240924,201500,9965413400,34500,34500,34500,34500,0
|
|
20240924,201400,9965413400,34500,34500,34500,34500,0
|
|
20240924,201300,9965413400,34500,34500,34500,34500,0
|
|
20240924,201200,9965413400,34500,34500,34500,34500,0
|
|
20240924,201100,9965413400,34500,34500,34500,34500,0
|
|
20240924,201000,9965413400,34500,34500,34500,34500,15325
|
|
20240924,200900,9965413400,34500,34500,34500,34500,0
|
|
20240924,200800,9965413400,34500,34500,34500,34500,0
|
|
20240924,200700,9965413400,34500,34500,34500,34500,0
|
|
20240924,200600,9965413400,34500,34500,34500,34500,0
|
|
20240924,200500,9965413400,34500,34500,34500,34500,0
|
|
20240924,200400,9965413400,34500,34500,34500,34500,0
|
|
20240924,200300,9965413400,34500,34500,34500,34500,0
|
|
20240924,200200,9965413400,34500,34500,34500,34500,0
|
|
20240924,200100,9965413400,34500,34500,34500,34500,0
|
|
20240924,200000,9965413400,34500,34500,34500,34500,0
|
|
20240924,195900,9965413400,34500,34500,34500,34500,0
|
|
20240924,195800,9965413400,34500,34500,34500,34500,0
|
|
20240924,195700,9965413400,34500,34500,34500,34500,0
|
|
20240924,195600,9965413400,34500,34500,34500,34500,0
|
|
20240924,195500,9965413400,34500,34500,34500,34500,0
|
|
20240924,195400,9965413400,34500,34500,34500,34500,0
|
|
20240924,195300,9965413400,34500,34500,34500,34500,0
|
|
20240924,195200,9965413400,34500,34500,34500,34500,0
|
|
20240924,195100,9965413400,34500,34500,34500,34500,0
|
|
20240924,195000,9965413400,34500,34500,34500,34500,0
|
|
20240924,194900,9965413400,34500,34500,34500,34500,0
|
|
20240924,194800,9965413400,34500,34500,34500,34500,0
|
|
20240924,194700,9965413400,34500,34500,34500,34500,0
|
|
20240924,194600,9965413400,34500,34500,34500,34500,0
|
|
20240924,194500,9965413400,34500,34500,34500,34500,0
|
|
20240924,194400,9965413400,34500,34500,34500,34500,0
|
|
20240924,194300,9965413400,34500,34500,34500,34500,0
|
|
20240924,194200,9965413400,34500,34500,34500,34500,0
|
|
20240924,194100,9965413400,34500,34500,34500,34500,0
|
|
20240924,194000,9965413400,34500,34500,34500,34500,15325
|
|
20240924,193900,9965413400,34500,34500,34500,34500,0
|
|
20240924,193800,9965413400,34500,34500,34500,34500,0
|
|
20240924,193700,9965413400,34500,34500,34500,34500,0
|
|
20240924,193600,9965413400,34500,34500,34500,34500,0
|
|
20240924,193500,9965413400,34500,34500,34500,34500,0
|
|
20240924,193400,9965413400,34500,34500,34500,34500,0
|
|
20240924,193300,9965413400,34500,34500,34500,34500,0
|
|
20240924,193200,9965413400,34500,34500,34500,34500,0
|
|
20240924,193100,9965413400,34500,34500,34500,34500,0
|
|
20240924,193000,9965413400,34500,34500,34500,34500,0
|
|
20240924,192900,9965413400,34500,34500,34500,34500,0
|
|
20240924,192800,9965413400,34500,34500,34500,34500,0
|
|
20240924,192700,9965413400,34500,34500,34500,34500,0
|
|
20240924,192600,9965413400,34500,34500,34500,34500,0
|
|
20240924,192500,9965413400,34500,34500,34500,34500,0
|
|
20240924,192400,9965413400,34500,34500,34500,34500,0
|
|
20240924,192300,9965413400,34500,34500,34500,34500,0
|
|
20240924,192200,9965413400,34500,34500,34500,34500,0
|
|
20240924,192100,9965413400,34500,34500,34500,34500,0
|
|
20240924,192000,9965413400,34500,34500,34500,34500,0
|
|
20240924,191900,9965413400,34500,34500,34500,34500,0
|
|
20240924,191800,9965413400,34500,34500,34500,34500,0
|
|
20240924,191700,9965413400,34500,34500,34500,34500,0
|
|
20240924,191600,9965413400,34500,34500,34500,34500,0
|
|
20240924,191500,9965413400,34500,34500,34500,34500,0
|
|
20240924,191400,9965413400,34500,34500,34500,34500,0
|
|
20240924,191300,9965413400,34500,34500,34500,34500,0
|
|
20240924,191200,9965413400,34500,34500,34500,34500,0
|
|
20240924,191100,9965413400,34500,34500,34500,34500,0
|
|
20240924,191000,9965413400,34500,34500,34500,34500,15325
|
|
20240924,190900,9965413400,34500,34500,34500,34500,0
|
|
20240924,190800,9965413400,34500,34500,34500,34500,0
|
|
20240924,190700,9965413400,34500,34500,34500,34500,0
|
|
20240924,190600,9965413400,34500,34500,34500,34500,0
|
|
20240924,190500,9965413400,34500,34500,34500,34500,0
|
|
20240924,190400,9965413400,34500,34500,34500,34500,0
|
|
20240924,190300,9965413400,34500,34500,34500,34500,0
|
|
20240924,190200,9965413400,34500,34500,34500,34500,0
|
|
20240924,190100,9965413400,34500,34500,34500,34500,0
|
|
20240924,190000,9965413400,34500,34500,34500,34500,0
|
|
20240924,185900,9965413400,34500,34500,34500,34500,0
|
|
20240924,185800,9965413400,34500,34500,34500,34500,0
|
|
20240924,185700,9965413400,34500,34500,34500,34500,0
|
|
20240924,185600,9965413400,34500,34500,34500,34500,0
|
|
20240924,185500,9965413400,34500,34500,34500,34500,0
|
|
20240924,185400,9965413400,34500,34500,34500,34500,0
|
|
20240924,185300,9965413400,34500,34500,34500,34500,0
|
|
20240924,185200,9965413400,34500,34500,34500,34500,0
|
|
20240924,185100,9965413400,34500,34500,34500,34500,0
|
|
20240924,185000,9965413400,34500,34500,34500,34500,0
|
|
20240924,184900,9965413400,34500,34500,34500,34500,0
|
|
20240924,184800,9965413400,34500,34500,34500,34500,0
|
|
20240924,184700,9965413400,34500,34500,34500,34500,0
|
|
20240924,184600,9965413400,34500,34500,34500,34500,0
|
|
20240924,184500,9965413400,34500,34500,34500,34500,0
|
|
20240924,184400,9965413400,34500,34500,34500,34500,0
|
|
20240924,184300,9965413400,34500,34500,34500,34500,0
|
|
20240924,184200,9965413400,34500,34500,34500,34500,0
|
|
20240924,184100,9965413400,34500,34500,34500,34500,0
|
|
20240924,184000,9965413400,34500,34500,34500,34500,15325
|
|
20240924,183900,9965413400,34500,34500,34500,34500,0
|
|
20240924,183800,9965413400,34500,34500,34500,34500,0
|
|
20240924,183700,9965413400,34500,34500,34500,34500,0
|
|
20240924,183600,9965413400,34500,34500,34500,34500,0
|
|
20240924,183500,9965413400,34500,34500,34500,34500,0
|
|
20240924,183400,9965413400,34500,34500,34500,34500,0
|
|
20240924,183300,9965413400,34500,34500,34500,34500,0
|
|
20240924,183200,9965413400,34500,34500,34500,34500,0
|
|
20240924,183100,9965413400,34500,34500,34500,34500,0
|
|
20240924,183000,9965413400,34500,34500,34500,34500,0
|
|
20240924,182900,9965413400,34500,34500,34500,34500,0
|
|
20240924,182800,9965413400,34500,34500,34500,34500,0
|
|
20240924,182700,9965413400,34500,34500,34500,34500,0
|
|
20240924,182600,9965413400,34500,34500,34500,34500,0
|
|
20240924,182500,9965413400,34500,34500,34500,34500,0
|
|
20240924,182400,9965413400,34500,34500,34500,34500,0
|
|
20240924,182300,9965413400,34500,34500,34500,34500,0
|
|
20240924,182200,9965413400,34500,34500,34500,34500,0
|
|
20240924,182100,9965413400,34500,34500,34500,34500,0
|
|
20240924,182000,9965413400,34500,34500,34500,34500,0
|
|
20240924,181900,9965413400,34500,34500,34500,34500,0
|
|
20240924,181800,9965413400,34500,34500,34500,34500,0
|
|
20240924,181700,9965413400,34500,34500,34500,34500,0
|
|
20240924,181600,9965413400,34500,34500,34500,34500,0
|
|
20240924,181500,9965413400,34500,34500,34500,34500,0
|
|
20240924,181400,9965413400,34500,34500,34500,34500,0
|
|
20240924,181300,9965413400,34500,34500,34500,34500,0
|
|
20240924,181200,9965413400,34500,34500,34500,34500,0
|
|
20240924,181100,9965413400,34500,34500,34500,34500,0
|
|
20240924,181000,9965413400,34500,34500,34500,34500,15325
|
|
20240924,180900,9965413400,34500,34500,34500,34500,0
|
|
20240924,180800,9965413400,34500,34500,34500,34500,0
|
|
20240924,180700,9965413400,34500,34500,34500,34500,0
|
|
20240924,180600,9965413400,34500,34500,34500,34500,0
|
|
20240924,180500,9965413400,34500,34500,34500,34500,0
|
|
20240924,180400,9965413400,34500,34500,34500,34500,0
|
|
20240924,180300,9965413400,34500,34500,34500,34500,0
|
|
20240924,180200,9965413400,34500,34500,34500,34500,0
|
|
20240924,180100,9965413400,34500,34500,34500,34500,0
|
|
20240924,180000,9965413400,34500,34500,34500,34500,0
|
|
20240924,175900,9965413400,34500,34500,34500,34500,0
|
|
20240924,175800,9965413400,34500,34500,34500,34500,0
|
|
20240924,175700,9965413400,34500,34500,34500,34500,0
|
|
20240924,175600,9965413400,34500,34500,34500,34500,0
|
|
20240924,175500,9965413400,34500,34500,34500,34500,0
|
|
20240924,175400,9965413400,34500,34500,34500,34500,0
|
|
20240924,175300,9965413400,34500,34500,34500,34500,0
|
|
20240924,175200,9965413400,34500,34500,34500,34500,0
|
|
20240924,175100,9965413400,34500,34500,34500,34500,0
|
|
20240924,175000,9965413400,34500,34500,34500,34500,0
|
|
20240924,174900,9965413400,34500,34500,34500,34500,0
|
|
20240924,174800,9965413400,34500,34500,34500,34500,0
|
|
20240924,174700,9965413400,34500,34500,34500,34500,0
|
|
20240924,174600,9965413400,34500,34500,34500,34500,0
|
|
20240924,174500,9965413400,34500,34500,34500,34500,0
|
|
20240924,174400,9965413400,34500,34500,34500,34500,0
|
|
20240924,174300,9965413400,34500,34500,34500,34500,0
|
|
20240924,174200,9965413400,34500,34500,34500,34500,0
|
|
20240924,174100,9965413400,34500,34500,34500,34500,0
|
|
20240924,174000,9965413400,34500,34500,34500,34500,15325
|
|
20240924,173900,9965413400,34500,34500,34500,34500,0
|
|
20240924,173800,9965413400,34500,34500,34500,34500,0
|
|
20240924,173700,9965413400,34500,34500,34500,34500,0
|
|
20240924,173600,9965413400,34500,34500,34500,34500,0
|
|
20240924,173500,9965413400,34500,34500,34500,34500,0
|
|
20240924,173400,9965413400,34500,34500,34500,34500,0
|
|
20240924,173300,9965413400,34500,34500,34500,34500,0
|
|
20240924,173200,9965413400,34500,34500,34500,34500,0
|
|
20240924,173100,9965413400,34500,34500,34500,34500,0
|
|
20240924,173000,9965413400,34500,34500,34500,34500,0
|
|
20240924,172900,9965413400,34500,34500,34500,34500,0
|
|
20240924,172800,9965413400,34500,34500,34500,34500,0
|
|
20240924,172700,9965413400,34500,34500,34500,34500,0
|
|
20240924,172600,9965413400,34500,34500,34500,34500,0
|
|
20240924,172500,9965413400,34500,34500,34500,34500,0
|
|
20240924,172400,9965413400,34500,34500,34500,34500,0
|
|
20240924,172300,9965413400,34500,34500,34500,34500,0
|
|
20240924,172200,9965413400,34500,34500,34500,34500,0
|
|
20240924,172100,9965413400,34500,34500,34500,34500,0
|
|
20240924,172000,9965413400,34500,34500,34500,34500,0
|
|
20240924,171900,9965413400,34500,34500,34500,34500,0
|
|
20240924,171800,9965413400,34500,34500,34500,34500,0
|
|
20240924,171700,9965413400,34500,34500,34500,34500,0
|
|
20240924,171600,9965413400,34500,34500,34500,34500,0
|
|
20240924,171500,9965413400,34500,34500,34500,34500,0
|
|
20240924,171400,9965413400,34500,34500,34500,34500,0
|
|
20240924,171300,9965413400,34500,34500,34500,34500,0
|
|
20240924,171200,9965413400,34500,34500,34500,34500,0
|
|
20240924,171100,9965413400,34500,34500,34500,34500,0
|
|
20240924,171000,9965413400,34500,34500,34500,34500,15325
|
|
20240924,170900,9965413400,34500,34500,34500,34500,0
|
|
20240924,170800,9965413400,34500,34500,34500,34500,0
|
|
20240924,170700,9965413400,34500,34500,34500,34500,0
|
|
20240924,170600,9965413400,34500,34500,34500,34500,0
|
|
20240924,170500,9965413400,34500,34500,34500,34500,0
|
|
20240924,170400,9965413400,34500,34500,34500,34500,0
|
|
20240924,170300,9965413400,34500,34500,34500,34500,0
|
|
20240924,170200,9965413400,34500,34500,34500,34500,0
|
|
20240924,170100,9965413400,34500,34500,34500,34500,0
|
|
20240924,170000,9965413400,34500,34500,34500,34500,0
|
|
20240924,165900,9965413400,34500,34500,34500,34500,0
|
|
20240924,165800,9965413400,34500,34500,34500,34500,0
|
|
20240924,165700,9965413400,34500,34500,34500,34500,0
|
|
20240924,165600,9965413400,34500,34500,34500,34500,0
|
|
20240924,165500,9965413400,34500,34500,34500,34500,0
|
|
20240924,165400,9965413400,34500,34500,34500,34500,0
|
|
20240924,165300,9965413400,34500,34500,34500,34500,0
|
|
20240924,165200,9965413400,34500,34500,34500,34500,0
|
|
20240924,165100,9965413400,34500,34500,34500,34500,0
|
|
20240924,165000,9965413400,34500,34500,34500,34500,0
|
|
20240924,164900,9965413400,34500,34500,34500,34500,0
|
|
20240924,164800,9965413400,34500,34500,34500,34500,0
|
|
20240924,164700,9965413400,34500,34500,34500,34500,0
|
|
20240924,164600,9965413400,34500,34500,34500,34500,0
|
|
20240924,164500,9965413400,34500,34500,34500,34500,0
|
|
20240924,164400,9965413400,34500,34500,34500,34500,0
|
|
20240924,164300,9965413400,34500,34500,34500,34500,0
|
|
20240924,164200,9965413400,34500,34500,34500,34500,0
|
|
20240924,164100,9965413400,34500,34500,34500,34500,0
|
|
20240924,164000,9965413400,34500,34500,34500,34500,15325
|
|
20240924,163900,9965413400,34500,34500,34500,34500,0
|
|
20240924,163800,9965413400,34500,34500,34500,34500,0
|
|
20240924,163700,9965413400,34500,34500,34500,34500,0
|
|
20240924,163600,9965413400,34500,34500,34500,34500,0
|
|
20240924,163500,9965413400,34500,34500,34500,34500,0
|
|
20240924,163400,9965413400,34500,34500,34500,34500,0
|
|
20240924,163300,9965413400,34500,34500,34500,34500,0
|
|
20240924,163200,9965413400,34500,34500,34500,34500,0
|
|
20240924,163100,9965413400,34500,34500,34500,34500,0
|
|
20240924,163000,9965413400,34500,34500,34500,34500,0
|
|
20240924,162900,9965413400,34500,34500,34500,34500,0
|
|
20240924,162800,9965413400,34500,34500,34500,34500,0
|
|
20240924,162700,9965413400,34500,34500,34500,34500,0
|
|
20240924,162600,9965413400,34500,34500,34500,34500,0
|
|
20240924,162500,9965413400,34500,34500,34500,34500,0
|
|
20240924,162400,9965413400,34500,34500,34500,34500,0
|
|
20240924,162300,9965413400,34500,34500,34500,34500,0
|
|
20240924,162200,9965413400,34500,34500,34500,34500,0
|
|
20240924,162100,9965413400,34500,34500,34500,34500,0
|
|
20240924,162000,9965413400,34500,34500,34500,34500,0
|
|
20240924,161900,9965413400,34500,34500,34500,34500,0
|
|
20240924,161800,9965413400,34500,34500,34500,34500,0
|
|
20240924,161700,9965413400,34500,34500,34500,34500,0
|
|
20240924,161600,9965413400,34500,34500,34500,34500,0
|
|
20240924,161500,9965413400,34500,34500,34500,34500,0
|
|
20240924,161400,9965413400,34500,34500,34500,34500,0
|
|
20240924,161300,9965413400,34500,34500,34500,34500,0
|
|
20240924,161200,9965413400,34500,34500,34500,34500,0
|
|
20240924,161100,9965413400,34500,34500,34500,34500,0
|
|
20240924,161000,9965413400,34500,34500,34500,34500,15325
|
|
20240924,160900,9965413400,34500,34500,34500,34500,0
|
|
20240924,160800,9965413400,34500,34500,34500,34500,0
|
|
20240924,160700,9965413400,34500,34500,34500,34500,0
|
|
20240924,160600,9965413400,34500,34500,34500,34500,0
|
|
20240924,160500,9965413400,34500,34500,34500,34500,0
|
|
20240924,160400,9965413400,34500,34500,34500,34500,0
|
|
20240924,160300,9965413400,34500,34500,34500,34500,0
|
|
20240924,160200,9965413400,34500,34500,34500,34500,0
|
|
20240924,160100,9965413400,34500,34500,34500,34500,0
|
|
20240924,160000,9965413400,34500,34500,34500,34500,0
|
|
20240924,155900,9965413400,34500,34500,34500,34500,0
|
|
20240924,155800,9965413400,34500,34500,34500,34500,0
|
|
20240924,155700,9965413400,34500,34500,34500,34500,0
|
|
20240924,155600,9965413400,34500,34500,34500,34500,0
|
|
20240924,155500,9965413400,34500,34500,34500,34500,0
|
|
20240924,155400,9965413400,34500,34500,34500,34500,0
|
|
20240924,155300,9965413400,34500,34500,34500,34500,0
|
|
20240924,155200,9965413400,34500,34500,34500,34500,0
|
|
20240924,155100,9965413400,34500,34500,34500,34500,0
|
|
20240924,155000,9965413400,34500,34500,34500,34500,0
|
|
20240924,154900,9965413400,34500,34500,34500,34500,0
|
|
20240924,154800,9965413400,34500,34500,34500,34500,0
|
|
20240924,154700,9965413400,34500,34500,34500,34500,0
|
|
20240924,154600,9965413400,34500,34500,34500,34500,0
|
|
20240924,154500,9965413400,34500,34500,34500,34500,0
|
|
20240924,154400,9965413400,34500,34500,34500,34500,0
|
|
20240924,154300,9965413400,34500,34500,34500,34500,0
|
|
20240924,154200,9965413400,34500,34500,34500,34500,0
|
|
20240924,154100,9965413400,34500,34500,34500,34500,0
|
|
20240924,154000,9965413400,34500,34500,34500,34500,15325
|
|
20240924,153900,9965413400,34500,34500,34500,34500,0
|
|
20240924,153800,9965413400,34500,34500,34500,34500,0
|
|
20240924,153700,9965413400,34500,34500,34500,34500,0
|
|
20240924,153600,9965413400,34500,34500,34500,34500,0
|
|
20240924,153500,9965413400,34500,34500,34500,34500,0
|
|
20240924,153400,9965413400,34500,34500,34500,34500,0
|
|
20240924,153300,9965413400,34500,34500,34500,34500,0
|
|
20240924,153200,9965413400,34500,34500,34500,34500,0
|
|
20240924,153100,9965413400,34500,34500,34500,34500,0
|
|
20240924,153000,9965413400,34500,34500,34500,34500,15325
|
|
20240924,152900,9436700900,34450,34450,34450,34450,0
|
|
20240924,152800,9436700900,34450,34450,34450,34450,0
|
|
20240924,152700,9436700900,34450,34450,34450,34450,0
|
|
20240924,152600,9436700900,34450,34450,34450,34450,0
|
|
20240924,152500,9436700900,34450,34450,34450,34450,0
|
|
20240924,152400,9436700900,34450,34450,34450,34450,0
|
|
20240924,152300,9436700900,34450,34450,34450,34450,0
|
|
20240924,152200,9436700900,34450,34450,34450,34450,0
|
|
20240924,152100,9436700900,34450,34450,34450,34450,0
|
|
20240924,152000,9436700900,34450,34450,34450,34450,0
|
|
20240924,151900,9436700900,34450,34400,34450,34300,579
|
|
20240924,151800,9416787300,34400,34500,34500,34350,2176
|
|
20240924,151700,9341832550,34500,34400,34500,34400,1544
|
|
20240924,151600,9288637000,34400,34450,34500,34400,2113
|
|
20240924,151500,9215888850,34450,34400,34450,34400,982
|
|
20240924,151400,9182065450,34450,34400,34450,34350,1596
|
|
20240924,151300,9127158350,34400,34500,34500,34400,2338
|
|
20240924,151200,9046594650,34500,34400,34500,34350,5838
|
|
20240924,151100,8845418950,34400,34400,34400,34350,1878
|
|
20240924,151000,8780862800,34400,34400,34400,34350,1257
|
|
20240924,150900,8737648350,34400,34250,34400,34250,3078
|
|
20240924,150800,8632003100,34300,34250,34300,34200,800
|
|
20240924,150700,8604598250,34250,34250,34300,34200,930
|
|
20240924,150600,8572741250,34250,34250,34300,34250,620
|
|
20240924,150500,8551496950,34250,34250,34300,34200,658
|
|
20240924,150400,8528957350,34250,34250,34300,34250,666
|
|
20240924,150300,8506129850,34250,34250,34300,34250,963
|
|
20240924,150200,8473124000,34300,34300,34300,34250,1382
|
|
20240924,150100,8425749250,34300,34250,34350,34250,379
|
|
20240924,150000,8412746150,34300,34250,34300,34200,2404
|
|
20240924,145900,8330432300,34250,34250,34250,34200,270
|
|
20240924,145800,8321190300,34250,34300,34300,34250,690
|
|
20240924,145700,8297554350,34300,34400,34400,34300,1048
|
|
20240924,145600,8261580150,34350,34350,34350,34250,2154
|
|
20240924,145500,8187673850,34350,34200,34350,34200,6498
|
|
20240924,145400,7964860400,34250,34250,34250,34200,869
|
|
20240924,145300,7935102750,34200,34150,34300,34150,1223
|
|
20240924,145200,7893214000,34250,34200,34250,34150,1176
|
|
20240924,145100,7852992800,34150,34200,34200,34150,316
|
|
20240924,145000,7842186700,34150,34200,34250,34150,1718
|
|
20240924,144900,7783410300,34200,34150,34250,34150,1523
|
|
20240924,144800,7731318200,34200,34150,34200,34150,932
|
|
20240924,144700,7699452100,34150,34200,34200,34150,1376
|
|
20240924,144600,7652394000,34200,34150,34200,34150,830
|
|
20240924,144500,7624025100,34150,34150,34150,34150,417
|
|
20240924,144400,7609784550,34100,34150,34200,34100,628
|
|
20240924,144300,7588344650,34150,34150,34200,34150,1868
|
|
20240924,144200,7524548150,34150,34150,34200,34150,808
|
|
20240924,144100,7496940750,34150,34150,34150,34150,1361
|
|
20240924,144000,7450462600,34150,34100,34150,34100,1455
|
|
20240924,143900,7400793350,34100,34100,34100,34050,844
|
|
20240924,143800,7372018150,34050,34100,34100,34050,424
|
|
20240924,143700,7357560250,34100,34100,34100,34050,2544
|
|
20240924,143600,7270837450,34100,34100,34100,34050,597
|
|
20240924,143500,7250481500,34100,34050,34100,34050,2004
|
|
20240924,143400,7182211300,34050,33950,34050,33950,1746
|
|
20240924,143300,7122851450,33950,33950,33950,33900,826
|
|
20240924,143200,7094817000,33950,33950,33950,33900,533
|
|
20240924,143100,7076723050,33950,33950,33950,33900,671
|
|
20240924,143000,7053942650,33900,33950,33950,33900,1378
|
|
20240924,142900,7007159700,33950,33950,33950,33900,926
|
|
20240924,142800,6975727350,33950,33950,33950,33900,561
|
|
20240924,142700,6956704250,33900,33800,33950,33800,195
|
|
20240924,142600,6950099400,33900,33950,34000,33800,2195
|
|
20240924,142500,6875675950,33950,34000,34050,33950,7261
|
|
20240924,142400,6628816050,34050,34050,34050,34000,271
|
|
20240924,142300,6619589200,34000,34050,34050,34000,1065
|
|
20240924,142200,6583331300,34050,34000,34050,34000,1157
|
|
20240924,142100,6543944250,33950,34050,34100,33950,2303
|
|
20240924,142000,6465559950,34100,34100,34100,34050,886
|
|
20240924,141900,6435351100,34100,34000,34100,34000,2467
|
|
20240924,141800,6351293200,34000,34000,34050,34000,627
|
|
20240924,141700,6329951900,34050,33950,34050,33900,2709
|
|
20240924,141600,6237880500,33900,33900,33950,33900,756
|
|
20240924,141500,6212240100,33950,34000,34000,33950,847
|
|
20240924,141400,6183482400,34000,33950,34000,33950,854
|
|
20240924,141300,6154472300,33950,33950,33950,33900,478
|
|
20240924,141200,6138249500,33950,33900,33950,33900,2014
|
|
20240924,141100,6069902600,33900,34000,34050,33900,3221
|
|
20240924,141000,5960413700,34000,33850,34050,33850,4867
|
|
20240924,140900,5795217100,33850,33850,33850,33850,1592
|
|
20240924,140800,5741327900,33850,33800,33900,33800,2691
|
|
20240924,140700,5650262500,33800,33700,33800,33700,2887
|
|
20240924,140600,5552810300,33700,33700,33750,33700,570
|
|
20240924,140500,5533600450,33650,33700,33700,33650,907
|
|
20240924,140400,5503045100,33700,33750,33750,33600,2605
|
|
20240924,140300,5415283750,33750,33700,33750,33700,857
|
|
20240924,140200,5386402650,33700,33750,33750,33700,454
|
|
20240924,140100,5371098400,33700,33750,33800,33700,1986
|
|
20240924,140000,5304070650,33750,33700,33750,33700,1573
|
|
20240924,135900,5251007350,33700,33750,33800,33700,1682
|
|
20240924,135800,5194269900,33750,33600,33800,33600,8836
|
|
20240924,135700,4896334200,33650,33350,33700,33350,14114
|
|
20240924,135600,4422812900,33350,33300,33350,33300,9
|
|
20240924,135500,4422512850,33300,33350,33350,33300,1214
|
|
20240924,135400,4382069100,33350,33350,33350,33300,207
|
|
20240924,135300,4375165950,33350,33300,33350,33250,2376
|
|
20240924,135200,4296032850,33300,33250,33300,33250,555
|
|
20240924,135100,4277565150,33250,33250,33250,33200,11
|
|
20240924,135000,4277199700,33200,33300,33300,33200,327
|
|
20240924,134900,4266327750,33250,33250,33300,33250,100
|
|
20240924,134800,4263001900,33250,33250,33300,33250,175
|
|
20240924,134700,4257181650,33250,33250,33300,33250,478
|
|
20240924,134600,4241284600,33300,33250,33300,33100,2765
|
|
20240924,134500,4149479900,33250,33250,33250,33250,142
|
|
20240924,134400,4144758400,33200,33200,33250,33200,2242
|
|
20240924,134300,4070309100,33200,33150,33200,33150,125
|
|
20240924,134200,4066164250,33200,33150,33200,33150,138
|
|
20240924,134100,4061583200,33200,33200,33200,33150,100
|
|
20240924,134000,4058263350,33150,33200,33200,33150,7
|
|
20240924,133900,4058031050,33200,33200,33200,33200,1
|
|
20240924,133800,4057997850,33200,33050,33200,33050,1640
|
|
20240924,133700,4003667250,33100,33050,33100,33050,298
|
|
20240924,133600,3993816000,33100,33100,33100,33100,2
|
|
20240924,133500,3993749800,33100,33100,33100,33100,3
|
|
20240924,133400,3993650500,33050,33050,33050,33050,6
|
|
20240924,133300,3993452200,33100,33100,33100,33100,349
|
|
20240924,133200,3981900300,33100,33050,33100,33050,145
|
|
20240924,133100,3977106000,33100,33100,33100,33050,9
|
|
20240924,133000,3976808400,33050,33050,33100,33050,970
|
|
20240924,132900,3944742600,33050,33000,33050,33000,384
|
|
20240924,132800,3932067750,33000,33000,33000,32950,149
|
|
20240924,132700,3927152400,33000,32950,33000,32950,106
|
|
20240924,132600,3923659550,32950,33000,33050,32950,320
|
|
20240924,132500,3913102300,33000,33000,33050,33000,82
|
|
20240924,132400,3910395550,33050,33000,33050,33000,5
|
|
20240924,132300,3910230500,33050,33050,33050,33050,10
|
|
20240924,132200,3909900000,33050,33050,33050,33000,126
|
|
20240924,132100,3905740900,33000,33000,33050,33000,43
|
|
20240924,132000,3904321400,33000,33000,33050,33000,6
|
|
20240924,131900,3904123250,33050,33000,33050,33000,310
|
|
20240924,131800,3893890900,33000,33000,33050,32950,259
|
|
20240924,131700,3885343400,33050,33000,33050,33000,101
|
|
20240924,131600,3882009650,33000,33000,33000,32950,52
|
|
20240924,131500,3880295200,33000,33000,33000,32950,86
|
|
20240924,131400,3877460700,33000,33000,33000,32950,279
|
|
20240924,131300,3868253850,33000,33000,33000,32950,39
|
|
20240924,131200,3866968200,33000,32950,33000,32950,151
|
|
20240924,131100,3861991250,33000,32950,33000,32950,43
|
|
20240924,131000,3860573750,32950,33000,33000,32950,20
|
|
20240924,130900,3859914600,33000,33000,33000,33000,14
|
|
20240924,130800,3859452600,32950,32950,33000,32950,138
|
|
20240924,130700,3854905400,32950,32950,33000,32950,137
|
|
20240924,130600,3850390450,33000,32950,33000,32950,49
|
|
20240924,130500,3848775500,32950,33000,33000,32950,7
|
|
20240924,130400,3848544700,33000,32950,33000,32950,29
|
|
20240924,130300,3847588900,33000,32950,33000,32950,26
|
|
20240924,130200,3846731700,33000,32950,33000,32950,320
|
|
20240924,130100,3836184600,33000,33000,33000,33000,68
|
|
20240924,130000,3833940600,33000,33050,33050,32950,31
|
|
20240924,125900,3832917550,33000,33050,33050,33000,113
|
|
20240924,125800,3829187400,33000,33050,33050,33000,70
|
|
20240924,125700,3826875850,33000,33000,33050,33000,163
|
|
20240924,125600,3821495600,33000,33050,33050,33000,513
|
|
20240924,125500,3804562700,33050,33050,33050,33000,84
|
|
20240924,125400,3801789850,33050,33050,33100,33000,102
|
|
20240924,125300,3798418700,33050,33050,33050,33000,16
|
|
20240924,125200,3797889950,33050,33050,33050,33000,26
|
|
20240924,125100,3797031550,33050,33000,33100,33000,283
|
|
20240924,125000,3787684350,33050,33050,33050,33000,32
|
|
20240924,124900,3786626850,33050,33000,33050,33000,9
|
|
20240924,124800,3786329550,33050,33050,33050,33000,86
|
|
20240924,124700,3783487450,33050,33050,33050,33000,9
|
|
20240924,124600,3783190150,33050,33050,33100,33050,184
|
|
20240924,124500,3777108150,33050,33000,33100,33000,11
|
|
20240924,124400,3776744700,33100,33100,33100,33000,129
|
|
20240924,124300,3772475200,33100,33050,33100,33050,209
|
|
20240924,124200,3765565750,33050,33050,33050,33000,59
|
|
20240924,124100,3763615950,33050,33050,33100,33050,95
|
|
20240924,124000,3760475950,33000,33000,33100,33000,140
|
|
20240924,123900,3755851500,33050,33050,33050,33000,13
|
|
20240924,123800,3755422100,33050,33000,33050,33000,43
|
|
20240924,123700,3754001150,33050,33050,33050,33050,80
|
|
20240924,123600,3751357150,33050,33050,33150,33000,1653
|
|
20240924,123500,3696754800,33150,33100,33150,33050,881
|
|
20240924,123400,3667589850,33100,33050,33100,33000,431
|
|
20240924,123300,3653342950,33050,33050,33050,33000,7
|
|
20240924,123200,3653111700,33050,33050,33050,33000,474
|
|
20240924,123100,3637446200,33050,33050,33050,33000,131
|
|
20240924,123000,3633121850,33050,33050,33050,33000,421
|
|
20240924,122900,3619208850,33050,33050,33050,33000,567
|
|
20240924,122800,3600470750,33050,33050,33050,33000,10
|
|
20240924,122700,3600140500,33050,33050,33050,33050,5
|
|
20240924,122600,3599975250,33050,33050,33050,33000,378
|
|
20240924,122500,3587487700,33050,33000,33050,33000,77
|
|
20240924,122400,3584945850,33050,33000,33050,32950,198
|
|
20240924,122300,3578410450,33000,33000,33000,32950,11
|
|
20240924,122200,3578047600,33000,32950,33000,32950,1181
|
|
20240924,122100,3539130600,33000,33000,33050,32950,230
|
|
20240924,122000,3531540800,33050,33050,33050,33000,136
|
|
20240924,121900,3527050400,33050,33050,33050,33000,605
|
|
20240924,121800,3507055300,33050,33000,33050,33000,346
|
|
20240924,121700,3495621400,33050,33050,33050,33000,25
|
|
20240924,121600,3494795950,33050,33000,33050,33000,152
|
|
20240924,121500,3489778400,33050,33050,33050,33050,41
|
|
20240924,121400,3488423350,33050,33050,33050,33000,101
|
|
20240924,121300,3485088650,33000,33000,33050,33000,447
|
|
20240924,121200,3470337350,33050,33050,33050,33000,946
|
|
20240924,121100,3439111550,33050,33000,33050,33000,130
|
|
20240924,121000,3434820250,33050,33000,33050,33000,270
|
|
20240924,120900,3425897700,33050,33000,33050,33000,495
|
|
20240924,120800,3409556550,33050,33050,33050,33050,36
|
|
20240924,120700,3408366750,33000,33050,33050,33000,32
|
|
20240924,120600,3407309850,33050,33050,33050,33000,19
|
|
20240924,120500,3406682050,33050,33050,33050,33000,240
|
|
20240924,120400,3398755200,33050,33050,33050,33000,25
|
|
20240924,120300,3397929100,33050,33050,33100,33000,589
|
|
20240924,120200,3378475450,33050,33050,33050,33050,14
|
|
20240924,120100,3378012750,33050,33050,33100,33000,455
|
|
20240924,120000,3362975800,33050,33050,33050,33000,632
|
|
20240924,115900,3342093700,33050,33150,33150,33000,1219
|
|
20240924,115800,3301802500,33100,33100,33150,33050,523
|
|
20240924,115700,3284510000,33100,33100,33100,33050,113
|
|
20240924,115600,3280769900,33050,33100,33100,33050,17
|
|
20240924,115500,3280207350,33100,33100,33100,33050,374
|
|
20240924,115400,3267833150,33100,33100,33100,33050,31
|
|
20240924,115300,3266807200,33100,33150,33150,33050,20
|
|
20240924,115200,3266144750,33150,33050,33150,33050,286
|
|
20240924,115100,3256685600,33050,33100,33100,33050,15
|
|
20240924,115000,3256189150,33100,33100,33100,33000,1366
|
|
20240924,114900,3211062150,33100,33100,33100,33050,39
|
|
20240924,114800,3209772550,33100,33050,33100,33050,42
|
|
20240924,114700,3208383300,33100,33050,33100,33050,36
|
|
20240924,114600,3207193050,33100,33100,33100,33050,79
|
|
20240924,114500,3204578200,33100,33100,33150,33100,21
|
|
20240924,114400,3203883000,33100,33050,33100,33050,20
|
|
20240924,114300,3203221150,33100,33050,33150,33050,489
|
|
20240924,114200,3187039700,33100,33100,33100,33050,72
|
|
20240924,114100,3184658600,33100,33100,33100,33050,20
|
|
20240924,114000,3183997300,33100,33100,33100,33050,287
|
|
20240924,113900,3174503050,33100,33100,33100,33100,4
|
|
20240924,113800,3174370650,33100,33100,33150,33100,293
|
|
20240924,113700,3164672300,33150,33100,33150,33100,29
|
|
20240924,113600,3163711600,33150,33150,33150,33150,6
|
|
20240924,113500,3163512700,33100,33150,33150,33100,164
|
|
20240924,113400,3158082250,33150,33100,33150,33100,107
|
|
20240924,113300,3154538100,33150,33150,33150,33150,25
|
|
20240924,113200,3153709350,33150,33150,33150,33150,9
|
|
20240924,113100,3153411000,33150,33150,33150,33100,145
|
|
20240924,113000,3148607700,33150,33150,33150,33100,45
|
|
20240924,112900,3147116200,33200,33300,33300,33150,592
|
|
20240924,112800,3127473400,33300,33250,33300,33200,146
|
|
20240924,112700,3122619250,33250,33250,33250,33150,30
|
|
20240924,112600,3121622800,33250,33250,33250,33200,30
|
|
20240924,112500,3120625750,33250,33200,33250,33200,115
|
|
20240924,112400,3116807200,33250,33150,33250,33150,24
|
|
20240924,112300,3116011050,33300,33300,33300,33200,62
|
|
20240924,112200,3113949750,33300,33300,33300,33250,89
|
|
20240924,112100,3110988150,33300,33350,33350,33250,500
|
|
20240924,112000,3094343150,33350,33250,33350,33250,1617
|
|
20240924,111900,3040516250,33300,33300,33300,33200,22
|
|
20240924,111800,3039784550,33300,33300,33300,33300,31
|
|
20240924,111700,3038752250,33250,33300,33300,33150,45
|
|
20240924,111600,3037256850,33300,33250,33300,33250,198
|
|
20240924,111500,3030671550,33250,33200,33250,33200,55
|
|
20240924,111400,3028843350,33200,33150,33200,33150,167
|
|
20240924,111300,3023305050,33150,33200,33200,33150,44
|
|
20240924,111200,3021845100,33200,33200,33200,33200,18
|
|
20240924,111100,3021247500,33200,33200,33200,33150,18
|
|
20240924,111000,3020650050,33200,33150,33200,33150,57
|
|
20240924,110900,3018759350,33200,33200,33250,33200,53
|
|
20240924,110800,3016999000,33200,33200,33250,33200,7
|
|
20240924,110700,3016766500,33200,33300,33300,33150,16
|
|
20240924,110600,3016235800,33300,33250,33300,33200,93
|
|
20240924,110500,3013143400,33250,33200,33250,33100,1149
|
|
20240924,110400,2975051950,33200,33250,33250,33150,10
|
|
20240924,110300,2974720000,33200,33200,33250,33150,42
|
|
20240924,110200,2973325650,33200,33250,33250,33200,213
|
|
20240924,110100,2966251650,33250,33200,33300,33200,221
|
|
20240924,110000,2958904200,33250,33200,33250,33150,126
|
|
20240924,105900,2954719150,33200,33200,33200,33150,613
|
|
20240924,105800,2934397850,33200,33150,33200,33150,111
|
|
20240924,105700,2930717800,33150,33200,33200,33150,20
|
|
20240924,105600,2930054700,33200,33200,33200,33200,42
|
|
20240924,105500,2928660300,33200,33200,33250,33200,207
|
|
20240924,105400,2921786900,33200,33250,33250,33200,139
|
|
20240924,105300,2917170500,33200,33200,33250,33200,163
|
|
20240924,105200,2911757700,33200,33250,33250,33200,46
|
|
20240924,105100,2910228450,33250,33250,33250,33200,72
|
|
20240924,105000,2907834600,33250,33200,33250,33200,63
|
|
20240924,104900,2905741900,33200,33250,33300,33200,1321
|
|
20240924,104800,2861855500,33250,33200,33250,33200,26
|
|
20240924,104700,2860991650,33200,33200,33250,33200,51
|
|
20240924,104600,2859297350,33200,33250,33250,33200,40
|
|
20240924,104500,2857967550,33250,33200,33250,33200,45
|
|
20240924,104400,2856471950,33250,33200,33250,33200,143
|
|
20240924,104300,2851723250,33200,33250,33250,33200,89
|
|
20240924,104200,2848765150,33250,33250,33300,33250,147
|
|
20240924,104100,2843876450,33250,33250,33250,33250,999
|
|
20240924,104000,2810659700,33300,33300,33350,33250,566
|
|
20240924,103900,2791810800,33300,33300,33350,33300,435
|
|
20240924,103800,2777324000,33350,33350,33350,33300,14
|
|
20240924,103700,2776857250,33300,33300,33350,33300,290
|
|
20240924,103600,2767197650,33350,33300,33400,33300,451
|
|
20240924,103500,2752168450,33300,33300,33300,33300,6
|
|
20240924,103400,2751968650,33300,33300,33300,33300,7
|
|
20240924,103300,2751735550,33350,33400,33400,33300,747
|
|
20240924,103200,2726824950,33400,33450,33450,33350,966
|
|
20240924,103100,2694539400,33350,33350,33450,33350,878
|
|
20240924,103000,2665248800,33350,33350,33400,33350,657
|
|
20240924,102900,2643336100,33350,33350,33400,33350,75
|
|
20240924,102800,2640831800,33400,33350,33400,33350,136
|
|
20240924,102700,2636294750,33350,33400,33400,33350,29
|
|
20240924,102600,2635327150,33400,33400,33450,33400,695
|
|
20240924,102500,2612112050,33400,33400,33400,33400,14
|
|
20240924,102400,2611644450,33400,33450,33450,33400,123
|
|
20240924,102300,2607535100,33450,33400,33500,33400,410
|
|
20240924,102200,2593830600,33500,33400,33500,33400,62
|
|
20240924,102100,2591758900,33500,33500,33500,33450,246
|
|
20240924,102000,2583528550,33500,33450,33500,33400,2357
|
|
20240924,101900,2504598450,33450,33300,33450,33300,1953
|
|
20240924,101800,2439502900,33250,33300,33300,33250,144
|
|
20240924,101700,2434713000,33350,33300,33350,33250,236
|
|
20240924,101600,2426853550,33200,33250,33300,33200,379
|
|
20240924,101500,2414249800,33200,33200,33250,33200,731
|
|
20240924,101400,2389973800,33200,33200,33200,33150,18
|
|
20240924,101300,2389376900,33200,33150,33200,33150,184
|
|
20240924,101200,2383275950,33150,33100,33200,33100,54
|
|
20240924,101100,2381485600,33100,33100,33100,33100,5
|
|
20240924,101000,2381320100,33200,33150,33200,33100,414
|
|
20240924,100900,2367592500,33200,33200,33200,33150,200
|
|
20240924,100800,2360960150,33150,33150,33200,33150,108
|
|
20240924,100700,2357375100,33200,33100,33200,33100,24
|
|
20240924,100600,2356580150,33100,33150,33150,33100,10
|
|
20240924,100500,2356248750,33100,33200,33200,33100,187
|
|
20240924,100400,2350049200,33150,33150,33150,33150,6
|
|
20240924,100300,2349850300,33150,33150,33200,33150,28
|
|
20240924,100200,2348921600,33150,33200,33200,33150,82
|
|
20240924,100100,2346201650,33200,33150,33200,33150,6
|
|
20240924,100000,2346002700,33200,33150,33200,33150,72
|
|
20240924,095900,2343615750,33200,33200,33250,33150,274
|
|
20240924,095800,2334519900,33200,33200,33200,33200,48
|
|
20240924,095700,2332926300,33250,33200,33250,33200,513
|
|
20240924,095600,2315890300,33200,33250,33250,33200,23
|
|
20240924,095500,2315126050,33250,33200,33250,33200,143
|
|
20240924,095400,2310373900,33200,33200,33200,33200,424
|
|
20240924,095300,2296297100,33150,33150,33150,33100,235
|
|
20240924,095200,2288507000,33100,33150,33150,33100,632
|
|
20240924,095100,2267577350,33150,33200,33200,33100,801
|
|
20240924,095000,2241025300,33200,33250,33250,33200,1148
|
|
20240924,094900,2202908350,33200,33250,33250,33200,3867
|
|
20240924,094800,2074414650,33250,33300,33300,33250,359
|
|
20240924,094700,2062460050,33300,33300,33300,33250,173
|
|
20240924,094600,2056699350,33300,33250,33300,33250,13
|
|
20240924,094500,2056266600,33300,33250,33350,33250,982
|
|
20240924,094400,2023567050,33250,33300,33300,33250,190
|
|
20240924,094300,2017245900,33250,33300,33300,33250,23
|
|
20240924,094200,2016480150,33250,33300,33300,33250,114
|
|
20240924,094100,2012684100,33300,33300,33350,33300,285
|
|
20240924,094000,2003193550,33250,33400,33400,33250,3054
|
|
20240924,093900,1901544200,33350,33400,33450,33350,817
|
|
20240924,093800,1874276750,33400,33400,33400,33350,303
|
|
20240924,093700,1864160900,33400,33500,33500,33350,1582
|
|
20240924,093600,1811315800,33500,33550,33550,33500,1028
|
|
20240924,093500,1776858650,33550,33550,33550,33500,1014
|
|
20240924,093400,1742855600,33550,33600,33600,33550,767
|
|
20240924,093300,1717109850,33550,33600,33600,33550,1323
|
|
20240924,093200,1672681000,33600,33600,33650,33550,1523
|
|
20240924,093100,1621506950,33650,33600,33650,33600,3163
|
|
20240924,093000,1515224200,33600,33650,33650,33600,3612
|
|
20240924,092900,1393852650,33600,33550,33650,33550,1516
|
|
20240924,092800,1342914150,33550,33550,33600,33550,2442
|
|
20240924,092700,1260983050,33550,33450,33550,33450,1684
|
|
20240924,092600,1204592500,33450,33500,33500,33450,328
|
|
20240924,092500,1193614800,33500,33450,33500,33450,1034
|
|
20240924,092400,1158977850,33500,33500,33500,33450,378
|
|
20240924,092300,1146317850,33500,33400,33550,33400,3953
|
|
20240924,092200,1014011450,33400,33400,33400,33350,1019
|
|
20240924,092100,979982050,33350,33300,33400,33300,2040
|
|
20240924,092000,911926450,33300,33300,33300,33250,1652
|
|
20240924,091900,856916750,33300,33250,33300,33250,1696
|
|
20240924,091800,800465950,33300,33300,33300,33250,336
|
|
20240924,091700,789289000,33300,33250,33300,33200,1238
|
|
20240924,091600,748088650,33200,33250,33250,33200,209
|
|
20240924,091500,741140450,33250,33250,33250,33200,1142
|
|
20240924,091400,703169200,33200,33150,33250,33150,2445
|
|
20240924,091300,621994450,33150,33100,33150,33100,717
|
|
20240924,091200,598236500,33100,33150,33150,33100,564
|
|
20240924,091100,579540000,33150,33100,33150,33100,2479
|
|
20240924,091000,497386300,33100,33050,33100,33050,1459
|
|
20240924,090900,449108700,33050,33000,33050,33000,1141
|
|
20240924,090800,411432250,33000,32950,33000,32900,767
|
|
20240924,090700,386163750,32950,33050,33050,32950,539
|
|
20240924,090600,368376000,33050,33050,33050,33050,127
|
|
20240924,090500,364178650,33050,33050,33050,33000,536
|
|
20240924,090400,346463950,33050,33100,33100,33050,498
|
|
20240924,090300,330003600,33100,33050,33200,33050,4331
|
|
20240924,090200,186660800,33050,33000,33050,32900,1934
|
|
20240924,090100,122932150,33050,32800,33100,32750,3000
|
|
20240924,090000,23912850,32800,32850,32850,32800,728
|