745 lines
40 KiB
CSV
745 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,212200,12837042050,24450,24450,24450,24450,12589
|
|
20240909,212100,12837042050,24450,24450,24450,24450,0
|
|
20240909,212000,12837042050,24450,24450,24450,24450,0
|
|
20240909,211900,12837042050,24450,24450,24450,24450,0
|
|
20240909,211800,12837042050,24450,24450,24450,24450,0
|
|
20240909,211700,12837042050,24450,24450,24450,24450,0
|
|
20240909,211600,12837042050,24450,24450,24450,24450,0
|
|
20240909,211500,12837042050,24450,24450,24450,24450,0
|
|
20240909,211400,12837042050,24450,24450,24450,24450,0
|
|
20240909,211300,12837042050,24450,24450,24450,24450,0
|
|
20240909,211200,12837042050,24450,24450,24450,24450,0
|
|
20240909,211100,12837042050,24450,24450,24450,24450,0
|
|
20240909,211000,12837042050,24450,24450,24450,24450,0
|
|
20240909,210900,12837042050,24450,24450,24450,24450,0
|
|
20240909,210800,12837042050,24450,24450,24450,24450,0
|
|
20240909,210700,12837042050,24450,24450,24450,24450,0
|
|
20240909,210600,12837042050,24450,24450,24450,24450,0
|
|
20240909,210500,12837042050,24450,24450,24450,24450,0
|
|
20240909,210400,12837042050,24450,24450,24450,24450,0
|
|
20240909,210300,12837042050,24450,24450,24450,24450,0
|
|
20240909,210200,12837042050,24450,24450,24450,24450,0
|
|
20240909,210100,12837042050,24450,24450,24450,24450,0
|
|
20240909,210000,12837042050,24450,24450,24450,24450,0
|
|
20240909,205900,12837042050,24450,24450,24450,24450,0
|
|
20240909,205800,12837042050,24450,24450,24450,24450,0
|
|
20240909,205700,12837042050,24450,24450,24450,24450,0
|
|
20240909,205600,12837042050,24450,24450,24450,24450,0
|
|
20240909,205500,12837042050,24450,24450,24450,24450,0
|
|
20240909,205400,12837042050,24450,24450,24450,24450,0
|
|
20240909,205300,12837042050,24450,24450,24450,24450,0
|
|
20240909,205200,12837042050,24450,24450,24450,24450,12589
|
|
20240909,205100,12837042050,24450,24450,24450,24450,0
|
|
20240909,205000,12837042050,24450,24450,24450,24450,0
|
|
20240909,204900,12837042050,24450,24450,24450,24450,0
|
|
20240909,204800,12837042050,24450,24450,24450,24450,0
|
|
20240909,204700,12837042050,24450,24450,24450,24450,0
|
|
20240909,204600,12837042050,24450,24450,24450,24450,0
|
|
20240909,204500,12837042050,24450,24450,24450,24450,0
|
|
20240909,204400,12837042050,24450,24450,24450,24450,0
|
|
20240909,204300,12837042050,24450,24450,24450,24450,0
|
|
20240909,204200,12837042050,24450,24450,24450,24450,0
|
|
20240909,204100,12837042050,24450,24450,24450,24450,0
|
|
20240909,204000,12837042050,24450,24450,24450,24450,0
|
|
20240909,203900,12837042050,24450,24450,24450,24450,0
|
|
20240909,203800,12837042050,24450,24450,24450,24450,0
|
|
20240909,203700,12837042050,24450,24450,24450,24450,0
|
|
20240909,203600,12837042050,24450,24450,24450,24450,0
|
|
20240909,203500,12837042050,24450,24450,24450,24450,0
|
|
20240909,203400,12837042050,24450,24450,24450,24450,0
|
|
20240909,203300,12837042050,24450,24450,24450,24450,0
|
|
20240909,203200,12837042050,24450,24450,24450,24450,0
|
|
20240909,203100,12837042050,24450,24450,24450,24450,0
|
|
20240909,203000,12837042050,24450,24450,24450,24450,0
|
|
20240909,202900,12837042050,24450,24450,24450,24450,0
|
|
20240909,202800,12837042050,24450,24450,24450,24450,0
|
|
20240909,202700,12837042050,24450,24450,24450,24450,0
|
|
20240909,202600,12837042050,24450,24450,24450,24450,0
|
|
20240909,202500,12837042050,24450,24450,24450,24450,0
|
|
20240909,202400,12837042050,24450,24450,24450,24450,0
|
|
20240909,202300,12837042050,24450,24450,24450,24450,0
|
|
20240909,202200,12837042050,24450,24450,24450,24450,12589
|
|
20240909,202100,12837042050,24450,24450,24450,24450,0
|
|
20240909,202000,12837042050,24450,24450,24450,24450,0
|
|
20240909,201900,12837042050,24450,24450,24450,24450,0
|
|
20240909,201800,12837042050,24450,24450,24450,24450,0
|
|
20240909,201700,12837042050,24450,24450,24450,24450,0
|
|
20240909,201600,12837042050,24450,24450,24450,24450,0
|
|
20240909,201500,12837042050,24450,24450,24450,24450,0
|
|
20240909,201400,12837042050,24450,24450,24450,24450,0
|
|
20240909,201300,12837042050,24450,24450,24450,24450,0
|
|
20240909,201200,12837042050,24450,24450,24450,24450,0
|
|
20240909,201100,12837042050,24450,24450,24450,24450,0
|
|
20240909,201000,12837042050,24450,24450,24450,24450,0
|
|
20240909,200900,12837042050,24450,24450,24450,24450,0
|
|
20240909,200800,12837042050,24450,24450,24450,24450,0
|
|
20240909,200700,12837042050,24450,24450,24450,24450,0
|
|
20240909,200600,12837042050,24450,24450,24450,24450,0
|
|
20240909,200500,12837042050,24450,24450,24450,24450,0
|
|
20240909,200400,12837042050,24450,24450,24450,24450,0
|
|
20240909,200300,12837042050,24450,24450,24450,24450,0
|
|
20240909,200200,12837042050,24450,24450,24450,24450,0
|
|
20240909,200100,12837042050,24450,24450,24450,24450,0
|
|
20240909,200000,12837042050,24450,24450,24450,24450,0
|
|
20240909,195900,12837042050,24450,24450,24450,24450,0
|
|
20240909,195800,12837042050,24450,24450,24450,24450,0
|
|
20240909,195700,12837042050,24450,24450,24450,24450,0
|
|
20240909,195600,12837042050,24450,24450,24450,24450,0
|
|
20240909,195500,12837042050,24450,24450,24450,24450,0
|
|
20240909,195400,12837042050,24450,24450,24450,24450,0
|
|
20240909,195300,12837042050,24450,24450,24450,24450,0
|
|
20240909,195200,12837042050,24450,24450,24450,24450,12589
|
|
20240909,195100,12837042050,24450,24450,24450,24450,0
|
|
20240909,195000,12837042050,24450,24450,24450,24450,0
|
|
20240909,194900,12837042050,24450,24450,24450,24450,0
|
|
20240909,194800,12837042050,24450,24450,24450,24450,0
|
|
20240909,194700,12837042050,24450,24450,24450,24450,0
|
|
20240909,194600,12837042050,24450,24450,24450,24450,0
|
|
20240909,194500,12837042050,24450,24450,24450,24450,0
|
|
20240909,194400,12837042050,24450,24450,24450,24450,0
|
|
20240909,194300,12837042050,24450,24450,24450,24450,0
|
|
20240909,194200,12837042050,24450,24450,24450,24450,0
|
|
20240909,194100,12837042050,24450,24450,24450,24450,0
|
|
20240909,194000,12837042050,24450,24450,24450,24450,0
|
|
20240909,193900,12837042050,24450,24450,24450,24450,0
|
|
20240909,193800,12837042050,24450,24450,24450,24450,0
|
|
20240909,193700,12837042050,24450,24450,24450,24450,0
|
|
20240909,193600,12837042050,24450,24450,24450,24450,0
|
|
20240909,193500,12837042050,24450,24450,24450,24450,0
|
|
20240909,193400,12837042050,24450,24450,24450,24450,0
|
|
20240909,193300,12837042050,24450,24450,24450,24450,0
|
|
20240909,193200,12837042050,24450,24450,24450,24450,0
|
|
20240909,193100,12837042050,24450,24450,24450,24450,0
|
|
20240909,193000,12837042050,24450,24450,24450,24450,0
|
|
20240909,192900,12837042050,24450,24450,24450,24450,0
|
|
20240909,192800,12837042050,24450,24450,24450,24450,0
|
|
20240909,192700,12837042050,24450,24450,24450,24450,0
|
|
20240909,192600,12837042050,24450,24450,24450,24450,0
|
|
20240909,192500,12837042050,24450,24450,24450,24450,0
|
|
20240909,192400,12837042050,24450,24450,24450,24450,0
|
|
20240909,192300,12837042050,24450,24450,24450,24450,0
|
|
20240909,192200,12837042050,24450,24450,24450,24450,12589
|
|
20240909,192100,12837042050,24450,24450,24450,24450,0
|
|
20240909,192000,12837042050,24450,24450,24450,24450,0
|
|
20240909,191900,12837042050,24450,24450,24450,24450,0
|
|
20240909,191800,12837042050,24450,24450,24450,24450,0
|
|
20240909,191700,12837042050,24450,24450,24450,24450,0
|
|
20240909,191600,12837042050,24450,24450,24450,24450,0
|
|
20240909,191500,12837042050,24450,24450,24450,24450,0
|
|
20240909,191400,12837042050,24450,24450,24450,24450,0
|
|
20240909,191300,12837042050,24450,24450,24450,24450,0
|
|
20240909,191200,12837042050,24450,24450,24450,24450,0
|
|
20240909,191100,12837042050,24450,24450,24450,24450,0
|
|
20240909,191000,12837042050,24450,24450,24450,24450,0
|
|
20240909,190900,12837042050,24450,24450,24450,24450,0
|
|
20240909,190800,12837042050,24450,24450,24450,24450,0
|
|
20240909,190700,12837042050,24450,24450,24450,24450,0
|
|
20240909,190600,12837042050,24450,24450,24450,24450,0
|
|
20240909,190500,12837042050,24450,24450,24450,24450,0
|
|
20240909,190400,12837042050,24450,24450,24450,24450,0
|
|
20240909,190300,12837042050,24450,24450,24450,24450,0
|
|
20240909,190200,12837042050,24450,24450,24450,24450,0
|
|
20240909,190100,12837042050,24450,24450,24450,24450,0
|
|
20240909,190000,12837042050,24450,24450,24450,24450,0
|
|
20240909,185900,12837042050,24450,24450,24450,24450,0
|
|
20240909,185800,12837042050,24450,24450,24450,24450,0
|
|
20240909,185700,12837042050,24450,24450,24450,24450,0
|
|
20240909,185600,12837042050,24450,24450,24450,24450,0
|
|
20240909,185500,12837042050,24450,24450,24450,24450,0
|
|
20240909,185400,12837042050,24450,24450,24450,24450,0
|
|
20240909,185300,12837042050,24450,24450,24450,24450,0
|
|
20240909,185200,12837042050,24450,24450,24450,24450,12589
|
|
20240909,185100,12837042050,24450,24450,24450,24450,0
|
|
20240909,185000,12837042050,24450,24450,24450,24450,0
|
|
20240909,184900,12837042050,24450,24450,24450,24450,0
|
|
20240909,184800,12837042050,24450,24450,24450,24450,0
|
|
20240909,184700,12837042050,24450,24450,24450,24450,0
|
|
20240909,184600,12837042050,24450,24450,24450,24450,0
|
|
20240909,184500,12837042050,24450,24450,24450,24450,0
|
|
20240909,184400,12837042050,24450,24450,24450,24450,0
|
|
20240909,184300,12837042050,24450,24450,24450,24450,0
|
|
20240909,184200,12837042050,24450,24450,24450,24450,0
|
|
20240909,184100,12837042050,24450,24450,24450,24450,0
|
|
20240909,184000,12837042050,24450,24450,24450,24450,0
|
|
20240909,183900,12837042050,24450,24450,24450,24450,0
|
|
20240909,183800,12837042050,24450,24450,24450,24450,0
|
|
20240909,183700,12837042050,24450,24450,24450,24450,0
|
|
20240909,183600,12837042050,24450,24450,24450,24450,0
|
|
20240909,183500,12837042050,24450,24450,24450,24450,0
|
|
20240909,183400,12837042050,24450,24450,24450,24450,0
|
|
20240909,183300,12837042050,24450,24450,24450,24450,0
|
|
20240909,183200,12837042050,24450,24450,24450,24450,0
|
|
20240909,183100,12837042050,24450,24450,24450,24450,0
|
|
20240909,183000,12837042050,24450,24450,24450,24450,0
|
|
20240909,182900,12837042050,24450,24450,24450,24450,0
|
|
20240909,182800,12837042050,24450,24450,24450,24450,0
|
|
20240909,182700,12837042050,24450,24450,24450,24450,0
|
|
20240909,182600,12837042050,24450,24450,24450,24450,0
|
|
20240909,182500,12837042050,24450,24450,24450,24450,0
|
|
20240909,182400,12837042050,24450,24450,24450,24450,0
|
|
20240909,182300,12837042050,24450,24450,24450,24450,0
|
|
20240909,182200,12837042050,24450,24450,24450,24450,12589
|
|
20240909,182100,12837042050,24450,24450,24450,24450,0
|
|
20240909,182000,12837042050,24450,24450,24450,24450,0
|
|
20240909,181900,12837042050,24450,24450,24450,24450,0
|
|
20240909,181800,12837042050,24450,24450,24450,24450,0
|
|
20240909,181700,12837042050,24450,24450,24450,24450,0
|
|
20240909,181600,12837042050,24450,24450,24450,24450,0
|
|
20240909,181500,12837042050,24450,24450,24450,24450,0
|
|
20240909,181400,12837042050,24450,24450,24450,24450,0
|
|
20240909,181300,12837042050,24450,24450,24450,24450,0
|
|
20240909,181200,12837042050,24450,24450,24450,24450,0
|
|
20240909,181100,12837042050,24450,24450,24450,24450,0
|
|
20240909,181000,12837042050,24450,24450,24450,24450,0
|
|
20240909,180900,12837042050,24450,24450,24450,24450,0
|
|
20240909,180800,12837042050,24450,24450,24450,24450,0
|
|
20240909,180700,12837042050,24450,24450,24450,24450,0
|
|
20240909,180600,12837042050,24450,24450,24450,24450,0
|
|
20240909,180500,12837042050,24450,24450,24450,24450,0
|
|
20240909,180400,12837042050,24450,24450,24450,24450,0
|
|
20240909,180300,12837042050,24450,24450,24450,24450,0
|
|
20240909,180200,12837042050,24450,24450,24450,24450,0
|
|
20240909,180100,12837042050,24450,24450,24450,24450,0
|
|
20240909,180000,12837042050,24450,24450,24450,24450,0
|
|
20240909,175900,12837042050,24450,24450,24450,24450,0
|
|
20240909,175800,12837042050,24450,24450,24450,24450,0
|
|
20240909,175700,12837042050,24450,24450,24450,24450,0
|
|
20240909,175600,12837042050,24450,24450,24450,24450,0
|
|
20240909,175500,12837042050,24450,24450,24450,24450,0
|
|
20240909,175400,12837042050,24450,24450,24450,24450,0
|
|
20240909,175300,12837042050,24450,24450,24450,24450,0
|
|
20240909,175200,12837042050,24450,24450,24450,24450,12589
|
|
20240909,175100,12837042050,24450,24450,24450,24450,0
|
|
20240909,175000,12837042050,24450,24450,24450,24450,0
|
|
20240909,174900,12837042050,24450,24450,24450,24450,0
|
|
20240909,174800,12837042050,24450,24450,24450,24450,0
|
|
20240909,174700,12837042050,24450,24450,24450,24450,0
|
|
20240909,174600,12837042050,24450,24450,24450,24450,0
|
|
20240909,174500,12837042050,24450,24450,24450,24450,0
|
|
20240909,174400,12837042050,24450,24450,24450,24450,0
|
|
20240909,174300,12837042050,24450,24450,24450,24450,0
|
|
20240909,174200,12837042050,24450,24450,24450,24450,0
|
|
20240909,174100,12837042050,24450,24450,24450,24450,0
|
|
20240909,174000,12837042050,24450,24450,24450,24450,0
|
|
20240909,173900,12837042050,24450,24450,24450,24450,0
|
|
20240909,173800,12837042050,24450,24450,24450,24450,0
|
|
20240909,173700,12837042050,24450,24450,24450,24450,0
|
|
20240909,173600,12837042050,24450,24450,24450,24450,0
|
|
20240909,173500,12837042050,24450,24450,24450,24450,0
|
|
20240909,173400,12837042050,24450,24450,24450,24450,0
|
|
20240909,173300,12837042050,24450,24450,24450,24450,0
|
|
20240909,173200,12837042050,24450,24450,24450,24450,0
|
|
20240909,173100,12837042050,24450,24450,24450,24450,0
|
|
20240909,173000,12837042050,24450,24450,24450,24450,0
|
|
20240909,172900,12837042050,24450,24450,24450,24450,0
|
|
20240909,172800,12837042050,24450,24450,24450,24450,0
|
|
20240909,172700,12837042050,24450,24450,24450,24450,0
|
|
20240909,172600,12837042050,24450,24450,24450,24450,0
|
|
20240909,172500,12837042050,24450,24450,24450,24450,0
|
|
20240909,172400,12837042050,24450,24450,24450,24450,0
|
|
20240909,172300,12837042050,24450,24450,24450,24450,0
|
|
20240909,172200,12837042050,24450,24450,24450,24450,12589
|
|
20240909,172100,12837042050,24450,24450,24450,24450,0
|
|
20240909,172000,12837042050,24450,24450,24450,24450,0
|
|
20240909,171900,12837042050,24450,24450,24450,24450,0
|
|
20240909,171800,12837042050,24450,24450,24450,24450,0
|
|
20240909,171700,12837042050,24450,24450,24450,24450,0
|
|
20240909,171600,12837042050,24450,24450,24450,24450,0
|
|
20240909,171500,12837042050,24450,24450,24450,24450,0
|
|
20240909,171400,12837042050,24450,24450,24450,24450,0
|
|
20240909,171300,12837042050,24450,24450,24450,24450,0
|
|
20240909,171200,12837042050,24450,24450,24450,24450,0
|
|
20240909,171100,12837042050,24450,24450,24450,24450,0
|
|
20240909,171000,12837042050,24450,24450,24450,24450,0
|
|
20240909,170900,12837042050,24450,24450,24450,24450,0
|
|
20240909,170800,12837042050,24450,24450,24450,24450,0
|
|
20240909,170700,12837042050,24450,24450,24450,24450,0
|
|
20240909,170600,12837042050,24450,24450,24450,24450,0
|
|
20240909,170500,12837042050,24450,24450,24450,24450,0
|
|
20240909,170400,12837042050,24450,24450,24450,24450,0
|
|
20240909,170300,12837042050,24450,24450,24450,24450,0
|
|
20240909,170200,12837042050,24450,24450,24450,24450,0
|
|
20240909,170100,12837042050,24450,24450,24450,24450,0
|
|
20240909,170000,12837042050,24450,24450,24450,24450,0
|
|
20240909,165900,12837042050,24450,24450,24450,24450,0
|
|
20240909,165800,12837042050,24450,24450,24450,24450,0
|
|
20240909,165700,12837042050,24450,24450,24450,24450,0
|
|
20240909,165600,12837042050,24450,24450,24450,24450,0
|
|
20240909,165500,12837042050,24450,24450,24450,24450,0
|
|
20240909,165400,12837042050,24450,24450,24450,24450,0
|
|
20240909,165300,12837042050,24450,24450,24450,24450,0
|
|
20240909,165200,12837042050,24450,24450,24450,24450,12589
|
|
20240909,165100,12837042050,24450,24450,24450,24450,0
|
|
20240909,165000,12837042050,24450,24450,24450,24450,0
|
|
20240909,164900,12837042050,24450,24450,24450,24450,0
|
|
20240909,164800,12837042050,24450,24450,24450,24450,0
|
|
20240909,164700,12837042050,24450,24450,24450,24450,0
|
|
20240909,164600,12837042050,24450,24450,24450,24450,0
|
|
20240909,164500,12837042050,24450,24450,24450,24450,0
|
|
20240909,164400,12837042050,24450,24450,24450,24450,0
|
|
20240909,164300,12837042050,24450,24450,24450,24450,0
|
|
20240909,164200,12837042050,24450,24450,24450,24450,0
|
|
20240909,164100,12837042050,24450,24450,24450,24450,0
|
|
20240909,164000,12837042050,24450,24450,24450,24450,0
|
|
20240909,163900,12837042050,24450,24450,24450,24450,0
|
|
20240909,163800,12837042050,24450,24450,24450,24450,0
|
|
20240909,163700,12837042050,24450,24450,24450,24450,0
|
|
20240909,163600,12837042050,24450,24450,24450,24450,0
|
|
20240909,163500,12837042050,24450,24450,24450,24450,0
|
|
20240909,163400,12837042050,24450,24450,24450,24450,0
|
|
20240909,163300,12837042050,24450,24450,24450,24450,0
|
|
20240909,163200,12837042050,24450,24450,24450,24450,0
|
|
20240909,163100,12837042050,24450,24450,24450,24450,0
|
|
20240909,163000,12837042050,24450,24450,24450,24450,0
|
|
20240909,162900,12837042050,24450,24450,24450,24450,0
|
|
20240909,162800,12837042050,24450,24450,24450,24450,0
|
|
20240909,162700,12837042050,24450,24450,24450,24450,0
|
|
20240909,162600,12837042050,24450,24450,24450,24450,0
|
|
20240909,162500,12837042050,24450,24450,24450,24450,0
|
|
20240909,162400,12837042050,24450,24450,24450,24450,0
|
|
20240909,162300,12837042050,24450,24450,24450,24450,0
|
|
20240909,162200,12837042050,24450,24450,24450,24450,12589
|
|
20240909,162100,12837042050,24450,24450,24450,24450,0
|
|
20240909,162000,12837042050,24450,24450,24450,24450,0
|
|
20240909,161900,12837042050,24450,24450,24450,24450,0
|
|
20240909,161800,12837042050,24450,24450,24450,24450,0
|
|
20240909,161700,12837042050,24450,24450,24450,24450,0
|
|
20240909,161600,12837042050,24450,24450,24450,24450,0
|
|
20240909,161500,12837042050,24450,24450,24450,24450,0
|
|
20240909,161400,12837042050,24450,24450,24450,24450,0
|
|
20240909,161300,12837042050,24450,24450,24450,24450,0
|
|
20240909,161200,12837042050,24450,24450,24450,24450,0
|
|
20240909,161100,12837042050,24450,24450,24450,24450,0
|
|
20240909,161000,12837042050,24450,24450,24450,24450,0
|
|
20240909,160900,12837042050,24450,24450,24450,24450,0
|
|
20240909,160800,12837042050,24450,24450,24450,24450,0
|
|
20240909,160700,12837042050,24450,24450,24450,24450,0
|
|
20240909,160600,12837042050,24450,24450,24450,24450,0
|
|
20240909,160500,12837042050,24450,24450,24450,24450,0
|
|
20240909,160400,12837042050,24450,24450,24450,24450,0
|
|
20240909,160300,12837042050,24450,24450,24450,24450,0
|
|
20240909,160200,12837042050,24450,24450,24450,24450,0
|
|
20240909,160100,12837042050,24450,24450,24450,24450,0
|
|
20240909,160000,12837042050,24450,24450,24450,24450,0
|
|
20240909,155900,12837042050,24450,24450,24450,24450,0
|
|
20240909,155800,12837042050,24450,24450,24450,24450,0
|
|
20240909,155700,12837042050,24450,24450,24450,24450,0
|
|
20240909,155600,12837042050,24450,24450,24450,24450,0
|
|
20240909,155500,12837042050,24450,24450,24450,24450,0
|
|
20240909,155400,12837042050,24450,24450,24450,24450,0
|
|
20240909,155300,12837042050,24450,24450,24450,24450,0
|
|
20240909,155200,12837042050,24450,24450,24450,24450,12589
|
|
20240909,155100,12837042050,24450,24450,24450,24450,0
|
|
20240909,155000,12837042050,24450,24450,24450,24450,0
|
|
20240909,154900,12837042050,24450,24450,24450,24450,0
|
|
20240909,154800,12837042050,24450,24450,24450,24450,0
|
|
20240909,154700,12837042050,24450,24450,24450,24450,0
|
|
20240909,154600,12837042050,24450,24450,24450,24450,0
|
|
20240909,154500,12837042050,24450,24450,24450,24450,0
|
|
20240909,154400,12837042050,24450,24450,24450,24450,0
|
|
20240909,154300,12837042050,24450,24450,24450,24450,0
|
|
20240909,154200,12837042050,24450,24450,24450,24450,0
|
|
20240909,154100,12837042050,24450,24450,24450,24450,0
|
|
20240909,154000,12837042050,24450,24450,24450,24450,0
|
|
20240909,153900,12837042050,24450,24450,24450,24450,0
|
|
20240909,153800,12837042050,24450,24450,24450,24450,0
|
|
20240909,153700,12837042050,24450,24450,24450,24450,0
|
|
20240909,153600,12837042050,24450,24450,24450,24450,0
|
|
20240909,153500,12837042050,24450,24450,24450,24450,0
|
|
20240909,153400,12837042050,24450,24450,24450,24450,0
|
|
20240909,153300,12837042050,24450,24450,24450,24450,0
|
|
20240909,153200,12837042050,24450,24450,24450,24450,0
|
|
20240909,153100,12837042050,24450,24450,24450,24450,0
|
|
20240909,153000,12837042050,24450,24450,24450,24450,12589
|
|
20240909,152900,12529241000,24500,24500,24500,24500,0
|
|
20240909,152800,12529241000,24500,24500,24500,24500,0
|
|
20240909,152700,12529241000,24500,24500,24500,24500,0
|
|
20240909,152600,12529241000,24500,24500,24500,24500,0
|
|
20240909,152500,12529241000,24500,24500,24500,24500,0
|
|
20240909,152400,12529241000,24500,24500,24500,24500,0
|
|
20240909,152300,12529241000,24500,24500,24500,24500,0
|
|
20240909,152200,12529241000,24500,24500,24500,24500,0
|
|
20240909,152100,12529241000,24500,24500,24500,24500,0
|
|
20240909,152000,12529241000,24500,24500,24500,24500,0
|
|
20240909,151900,12529241000,24500,24550,24550,24500,1740
|
|
20240909,151800,12486565850,24550,24450,24550,24450,2661
|
|
20240909,151700,12421426150,24500,24500,24500,24450,983
|
|
20240909,151600,12397371900,24500,24500,24500,24450,723
|
|
20240909,151500,12379666150,24450,24450,24500,24400,615
|
|
20240909,151400,12364606350,24450,24450,24500,24450,2033
|
|
20240909,151300,12314823400,24450,24500,24500,24450,519
|
|
20240909,151200,12302119900,24450,24500,24500,24450,964
|
|
20240909,151100,12278514000,24500,24450,24500,24450,923
|
|
20240909,151000,12255945500,24450,24500,24500,24400,650
|
|
20240909,150900,12240039300,24500,24450,24550,24350,3093
|
|
20240909,150800,12164401350,24450,24450,24500,24450,451
|
|
20240909,150700,12153368350,24500,24450,24500,24450,1575
|
|
20240909,150600,12114859050,24500,24500,24500,24450,645
|
|
20240909,150500,12099062550,24450,24450,24500,24450,467
|
|
20240909,150400,12087634000,24500,24500,24500,24500,485
|
|
20240909,150300,12075751500,24500,24450,24500,24400,2508
|
|
20240909,150200,12014437400,24450,24500,24500,24400,303
|
|
20240909,150100,12007035350,24350,24450,24500,24350,3775
|
|
20240909,150000,11914886500,24450,24450,24500,24450,1529
|
|
20240909,145900,11877493850,24500,24500,24500,24450,228
|
|
20240909,145800,11871911850,24450,24500,24550,24450,1748
|
|
20240909,145700,11829084800,24500,24500,24500,24450,352
|
|
20240909,145600,11820466750,24500,24500,24550,24450,412
|
|
20240909,145500,11810360050,24500,24500,24500,24450,569
|
|
20240909,145400,11796430450,24500,24450,24500,24450,730
|
|
20240909,145300,11778549000,24500,24500,24550,24450,357
|
|
20240909,145200,11769799250,24500,24500,24550,24450,649
|
|
20240909,145100,11753898500,24500,24500,24500,24450,2334
|
|
20240909,145000,11696717300,24450,24350,24450,24350,5058
|
|
20240909,144900,11573229550,24350,24400,24400,24300,3537
|
|
20240909,144800,11487104950,24400,24400,24450,24350,558
|
|
20240909,144700,11473490400,24350,24400,24650,24350,66154
|
|
20240909,144600,9848990100,24400,24450,24450,24400,3680
|
|
20240909,144500,9759018800,24450,24500,24500,24450,8282
|
|
20240909,144400,9556322700,24500,24500,24500,24450,523
|
|
20240909,144300,9543515400,24500,24500,24500,24450,625
|
|
20240909,144200,9528205650,24500,24500,24500,24450,333
|
|
20240909,144100,9520048000,24500,24500,24500,24450,1823
|
|
20240909,144000,9475384600,24500,24450,24500,24450,276
|
|
20240909,143900,9468623950,24450,24450,24550,24450,831
|
|
20240909,143800,9448263800,24550,24500,24550,24450,1271
|
|
20240909,143700,9417123000,24500,24500,24550,24450,405
|
|
20240909,143600,9407201550,24550,24500,24550,24500,554
|
|
20240909,143500,9393615300,24500,24500,24550,24500,785
|
|
20240909,143400,9374382500,24550,24500,24550,24500,1538
|
|
20240909,143300,9336700400,24500,24550,24550,24450,439
|
|
20240909,143200,9325932750,24550,24500,24550,24500,771
|
|
20240909,143100,9307042200,24450,24500,24550,24450,1128
|
|
20240909,143000,9279396950,24500,24450,24550,24450,467
|
|
20240909,142900,9267958050,24500,24500,24500,24450,1347
|
|
20240909,142800,9234957100,24450,24550,24550,24450,1056
|
|
20240909,142700,9209093250,24500,24500,24550,24500,3481
|
|
20240909,142600,9123799500,24550,24550,24550,24500,1653
|
|
20240909,142500,9083290200,24550,24500,24550,24500,1016
|
|
20240909,142400,9058392050,24500,24500,24550,24500,1302
|
|
20240909,142300,9026489850,24550,24500,24550,24500,1854
|
|
20240909,142200,8981066200,24550,24500,24550,24450,943
|
|
20240909,142100,8957961800,24500,24500,24550,24450,310
|
|
20240909,142000,8950368400,24500,24550,24550,24450,534
|
|
20240909,141900,8937288100,24550,24500,24550,24450,1836
|
|
20240909,141800,8892297300,24500,24500,24550,24450,3325
|
|
20240909,141700,8810834900,24500,24500,24500,24450,750
|
|
20240909,141600,8792478050,24450,24500,24550,24450,912
|
|
20240909,141500,8770136250,24550,24550,24550,24500,149
|
|
20240909,141400,8766483400,24550,24500,24550,24500,1492
|
|
20240909,141300,8729916300,24500,24500,24550,24500,2058
|
|
20240909,141200,8679484050,24500,24550,24550,24450,1748
|
|
20240909,141100,8636650300,24550,24500,24550,24450,2578
|
|
20240909,141000,8573489500,24550,24550,24550,24450,699
|
|
20240909,140900,8556365000,24500,24550,24550,24500,1210
|
|
20240909,140800,8526712150,24500,24500,24550,24450,631
|
|
20240909,140700,8511280000,24450,24500,24550,24450,4922
|
|
20240909,140600,8390693550,24500,24550,24550,24450,2532
|
|
20240909,140500,8328640850,24500,24550,24550,24500,1309
|
|
20240909,140400,8296568250,24500,24450,24600,24450,3580
|
|
20240909,140300,8208728600,24450,24500,24500,24450,366
|
|
20240909,140200,8199769250,24450,24500,24500,24450,400
|
|
20240909,140100,8189987250,24450,24500,24500,24450,408
|
|
20240909,140000,8179995250,24450,24500,24500,24450,190
|
|
20240909,135900,8175349300,24500,24500,24500,24450,1618
|
|
20240909,135800,8135711350,24500,24450,24500,24450,1270
|
|
20240909,135700,8104607500,24500,24500,24550,24450,557
|
|
20240909,135600,8090963200,24500,24500,24550,24500,1168
|
|
20240909,135500,8062337150,24500,24500,24550,24500,1218
|
|
20240909,135400,8032492500,24500,24500,24550,24500,808
|
|
20240909,135300,8012696050,24550,24550,24550,24500,661
|
|
20240909,135200,7996498000,24500,24600,24600,24500,1212
|
|
20240909,135100,7966762050,24550,24550,24550,24500,2641
|
|
20240909,135000,7901986350,24550,24500,24550,24500,378
|
|
20240909,134900,7892719900,24500,24500,24550,24500,413
|
|
20240909,134800,7882596950,24500,24500,24550,24450,617
|
|
20240909,134700,7867480200,24450,24450,24500,24450,418
|
|
20240909,134600,7857255100,24450,24450,24500,24450,261
|
|
20240909,134500,7850871900,24500,24450,24500,24450,855
|
|
20240909,134400,7829950600,24450,24450,24500,24450,737
|
|
20240909,134300,7811898100,24500,24500,24500,24450,22539
|
|
20240909,134200,7260808950,24450,24400,24500,24400,1708
|
|
20240909,134100,7218996200,24450,24450,24450,24400,2396
|
|
20240909,134000,7160444750,24450,24450,24450,24400,492
|
|
20240909,133900,7148423100,24450,24400,24450,24400,505
|
|
20240909,133800,7136086950,24450,24450,24450,24400,102
|
|
20240909,133700,7133597650,24400,24400,24450,24400,180
|
|
20240909,133600,7129205350,24450,24450,24450,24400,5237
|
|
20240909,133500,7001399350,24400,24450,24500,24400,848
|
|
20240909,133400,6980661750,24450,24400,24450,24400,1287
|
|
20240909,133300,6949195900,24400,24450,24450,24400,2630
|
|
20240909,133200,6884910150,24450,24450,24450,24400,520
|
|
20240909,133100,6872204850,24450,24450,24450,24400,146
|
|
20240909,133000,6868641000,24450,24400,24450,24400,935
|
|
20240909,132900,6845789600,24400,24350,24450,24350,9373
|
|
20240909,132800,6617065050,24350,24400,24400,24350,280
|
|
20240909,132700,6610246600,24350,24400,24400,24350,160
|
|
20240909,132600,6606350250,24350,24350,24400,24350,1568
|
|
20240909,132500,6568146650,24350,24350,24400,24350,65
|
|
20240909,132400,6566563250,24350,24350,24400,24350,336
|
|
20240909,132300,6558376450,24400,24400,24400,24350,208
|
|
20240909,132200,6553310650,24350,24400,24400,24350,1243
|
|
20240909,132100,6523035300,24400,24350,24400,24350,678
|
|
20240909,132000,6506525250,24350,24350,24400,24350,261
|
|
20240909,131900,6500169100,24400,24350,24400,24350,424
|
|
20240909,131800,6489844250,24350,24350,24400,24350,179
|
|
20240909,131700,6485485350,24400,24350,24400,24300,990
|
|
20240909,131600,6461383100,24350,24350,24350,24300,2995
|
|
20240909,131500,6388540950,24300,24350,24350,24300,1976
|
|
20240909,131400,6340507250,24350,24350,24350,24300,174
|
|
20240909,131300,6336274000,24350,24300,24400,24300,664
|
|
20240909,131200,6320107500,24350,24300,24350,24300,1839
|
|
20240909,131100,6275380300,24300,24400,24400,24300,1323
|
|
20240909,131000,6243204350,24350,24300,24350,24300,4763
|
|
20240909,130900,6127228700,24350,24300,24350,24250,1172
|
|
20240909,130800,6098730300,24300,24300,24300,24250,5847
|
|
20240909,130700,5956649500,24250,24250,24300,24250,357
|
|
20240909,130600,5947991850,24250,24200,24300,24200,2911
|
|
20240909,130500,5877399050,24250,24250,24250,24200,165
|
|
20240909,130400,5873400600,24200,24250,24250,24200,698
|
|
20240909,130300,5856486250,24250,24250,24300,24250,2043
|
|
20240909,130200,5806928850,24250,24200,24250,24200,290
|
|
20240909,130100,5799908650,24250,24250,24250,24200,49
|
|
20240909,130000,5798721950,24200,24250,24250,24200,289
|
|
20240909,125900,5791726850,24250,24200,24250,24200,129
|
|
20240909,125800,5788603950,24250,24200,24250,24200,331
|
|
20240909,125700,5780591050,24200,24250,24250,24200,1099
|
|
20240909,125600,5753990300,24250,24250,24250,24200,269
|
|
20240909,125500,5747478150,24250,24200,24250,24200,304
|
|
20240909,125400,5740120800,24250,24250,24250,24200,4268
|
|
20240909,125300,5636833150,24250,24200,24250,24200,318
|
|
20240909,125200,5629130600,24250,24250,24300,24200,239
|
|
20240909,125100,5623338050,24250,24250,24250,24200,466
|
|
20240909,125000,5612043850,24250,24200,24300,24200,183
|
|
20240909,124900,5607607100,24250,24250,24300,24200,416
|
|
20240909,124800,5597519700,24250,24250,24300,24200,500
|
|
20240909,124700,5585397800,24250,24250,24300,24250,230
|
|
20240909,124600,5579819750,24250,24250,24300,24250,140
|
|
20240909,124500,5576424400,24250,24250,24250,24200,1046
|
|
20240909,124400,5551069550,24250,24250,24250,24200,636
|
|
20240909,124300,5535650000,24250,24300,24300,24250,259
|
|
20240909,124200,5529368000,24300,24200,24300,24200,580
|
|
20240909,124100,5515276900,24250,24250,24250,24200,1338
|
|
20240909,124000,5482835050,24200,24200,24250,24200,512
|
|
20240909,123900,5470444100,24200,24250,24250,24200,165
|
|
20240909,123800,5466450650,24200,24200,24250,24200,295
|
|
20240909,123700,5459311000,24250,24200,24250,24200,82
|
|
20240909,123600,5457326250,24250,24250,24250,24200,207
|
|
20240909,123500,5452315400,24250,24250,24250,24200,71
|
|
20240909,123400,5450596650,24250,24200,24250,24200,828
|
|
20240909,123300,5430555700,24250,24250,24250,24200,1164
|
|
20240909,123200,5402332150,24200,24250,24250,24200,420
|
|
20240909,123100,5392161850,24200,24250,24250,24200,60
|
|
20240909,123000,5390709600,24200,24200,24300,24200,494
|
|
20240909,122900,5378742400,24200,24250,24250,24200,95
|
|
20240909,122800,5376438750,24250,24250,24300,24250,1077
|
|
20240909,122700,5350316250,24250,24250,24300,24200,201
|
|
20240909,122600,5345442500,24250,24200,24300,24200,456
|
|
20240909,122500,5334385250,24250,24250,24250,24200,197
|
|
20240909,122400,5329612600,24250,24250,24250,24200,184
|
|
20240909,122300,5325151900,24250,24250,24250,24200,473
|
|
20240909,122200,5313686000,24300,24250,24300,24250,138
|
|
20240909,122100,5310339100,24300,24250,24300,24200,201
|
|
20240909,122000,5305467650,24250,24250,24250,24200,217
|
|
20240909,121900,5300206700,24250,24250,24300,24200,303
|
|
20240909,121800,5292864900,24300,24250,24300,24200,933
|
|
20240909,121700,5270281400,24300,24200,24300,24200,2420
|
|
20240909,121600,5211710550,24250,24250,24250,24200,3369
|
|
20240909,121500,5130159300,24250,24200,24250,24200,1592
|
|
20240909,121400,5091562650,24200,24250,24300,24200,234
|
|
20240909,121300,5085888650,24250,24250,24300,24200,1131
|
|
20240909,121200,5058494200,24200,24250,24250,24200,583
|
|
20240909,121100,5044362950,24250,24250,24250,24200,190
|
|
20240909,121000,5039756750,24250,24250,24250,24200,195
|
|
20240909,120900,5035033400,24250,24250,24250,24200,872
|
|
20240909,120800,5013888800,24250,24250,24250,24200,1508
|
|
20240909,120700,4977352450,24250,24250,24250,24200,411
|
|
20240909,120600,4967389050,24200,24200,24250,24200,196
|
|
20240909,120500,4962645400,24250,24250,24250,24200,764
|
|
20240909,120400,4944152850,24200,24250,24250,24200,947
|
|
20240909,120300,4921228150,24250,24200,24250,24200,163
|
|
20240909,120200,4917281350,24150,24200,24250,24150,1048
|
|
20240909,120100,4891940300,24250,24250,24250,24200,157
|
|
20240909,120000,4888140250,24250,24250,24250,24200,222
|
|
20240909,115900,4882765300,24250,24200,24250,24150,3241
|
|
20240909,115800,4804365200,24200,24150,24200,24150,278
|
|
20240909,115700,4797650800,24200,24200,24200,24100,572
|
|
20240909,115600,4783836500,24200,24200,24200,24100,320
|
|
20240909,115500,4776110500,24200,24200,24200,24150,209
|
|
20240909,115400,4771061200,24200,24150,24200,24150,214
|
|
20240909,115300,4765891900,24150,24150,24200,24150,534
|
|
20240909,115200,4752991750,24100,24150,24150,24100,333
|
|
20240909,115100,4744953250,24150,24150,24150,24100,141
|
|
20240909,115000,4741554550,24100,24100,24150,24100,736
|
|
20240909,114900,4723816700,24100,24150,24150,24100,3739
|
|
20240909,114800,4633691650,24150,24250,24250,24150,1503
|
|
20240909,114700,4597385900,24200,24250,24250,24200,2465
|
|
20240909,114600,4537726200,24200,24200,24250,24150,716
|
|
20240909,114500,4520399750,24200,24200,24250,24200,61
|
|
20240909,114400,4518923200,24250,24150,24250,24150,420
|
|
20240909,114300,4508766150,24150,24200,24200,24150,208
|
|
20240909,114200,4503738750,24200,24150,24250,24150,412
|
|
20240909,114100,4493776250,24200,24150,24200,24150,49
|
|
20240909,114000,4492592550,24150,24150,24200,24150,489
|
|
20240909,113900,4480777750,24150,24200,24200,24150,434
|
|
20240909,113800,4470282850,24200,24150,24200,24150,694
|
|
20240909,113700,4453496000,24200,24200,24200,24150,83
|
|
20240909,113600,4451489500,24200,24200,24250,24150,177
|
|
20240909,113500,4447210550,24200,24200,24250,24200,578
|
|
20240909,113400,4433222900,24200,24200,24250,24200,459
|
|
20240909,113300,4422110750,24250,24200,24250,24200,71
|
|
20240909,113200,4420391750,24200,24150,24200,24150,1706
|
|
20240909,113100,4379123500,24150,24150,24200,24150,490
|
|
20240909,113000,4367285550,24200,24150,24200,24150,406
|
|
20240909,112900,4357469050,24200,24150,24200,24150,447
|
|
20240909,112800,4346667150,24200,24150,24200,24150,387
|
|
20240909,112700,4337304800,24150,24150,24200,24150,261
|
|
20240909,112600,4331001450,24200,24150,24200,24100,968
|
|
20240909,112500,4307627650,24150,24150,24200,24150,162
|
|
20240909,112400,4303715050,24150,24150,24200,24150,285
|
|
20240909,112300,4296826550,24200,24150,24200,24150,612
|
|
20240909,112200,4282046400,24150,24150,24150,24100,734
|
|
20240909,112100,4264325500,24150,24150,24150,24100,509
|
|
20240909,112000,4252037700,24150,24150,24150,24100,760
|
|
20240909,111900,4233688450,24150,24150,24150,24100,527
|
|
20240909,111800,4220969050,24150,24150,24200,24100,1556
|
|
20240909,111700,4183405550,24150,24200,24200,24100,1070
|
|
20240909,111600,4157545100,24250,24150,24250,24150,2923
|
|
20240909,111500,4086857350,24100,24100,24100,24100,677
|
|
20240909,111400,4070541650,24050,24100,24100,24050,123
|
|
20240909,111300,4067583250,24050,24050,24100,24050,223
|
|
20240909,111200,4062219150,24100,24100,24150,24100,766
|
|
20240909,111100,4043753550,24100,24050,24100,24050,156
|
|
20240909,111000,4039997300,24100,24100,24100,24050,161
|
|
20240909,110900,4036123200,24100,24150,24150,24050,280
|
|
20240909,110800,4029383400,24150,24150,24150,24050,438
|
|
20240909,110700,4018831300,24100,24050,24150,24050,607
|
|
20240909,110600,4004206800,24050,24100,24100,24050,918
|
|
20240909,110500,3982096550,24050,24150,24150,24050,441
|
|
20240909,110400,3971488100,24150,24150,24150,24050,936
|
|
20240909,110300,3948945750,24150,24100,24150,24100,423
|
|
20240909,110200,3938751250,24100,24150,24150,24100,243
|
|
20240909,110100,3932893050,24150,24100,24150,24100,192
|
|
20240909,110000,3928265650,24150,24200,24200,24100,335
|
|
20240909,105900,3920175700,24200,24150,24200,24150,558
|
|
20240909,105800,3906699450,24100,24150,24150,24100,513
|
|
20240909,105700,3894321050,24100,24100,24150,24100,266
|
|
20240909,105600,3887910050,24150,24100,24200,24100,738
|
|
20240909,105500,3870118550,24100,24150,24200,24050,1029
|
|
20240909,105400,3845298800,24150,24150,24150,24100,647
|
|
20240909,105300,3829684150,24100,24150,24150,24100,2216
|
|
20240909,105200,3776225750,24150,24150,24150,24100,2593
|
|
20240909,105100,3713646450,24100,24150,24150,24100,5100
|
|
20240909,105000,3590701750,24150,24100,24150,24100,197
|
|
20240909,104900,3585953700,24100,24100,24150,24100,154
|
|
20240909,104800,3582241700,24100,24150,24150,24100,179
|
|
20240909,104700,3577927600,24100,24100,24150,24100,314
|
|
20240909,104600,3570358600,24050,24100,24100,24050,2499
|
|
20240909,104500,3510142400,24100,24100,24100,24050,263
|
|
20240909,104400,3503812550,24100,24050,24100,24050,1289
|
|
20240909,104300,3472754000,24100,24100,24100,24050,681
|
|
20240909,104200,3456375700,24100,24100,24100,24050,353
|
|
20240909,104100,3447878900,24100,24100,24100,24050,115
|
|
20240909,104000,3445112550,24050,24000,24100,24000,677
|
|
20240909,103900,3428819600,24050,24050,24050,24000,444
|
|
20240909,103800,3418145600,24050,24100,24100,24000,457
|
|
20240909,103700,3407171400,24050,24050,24100,24000,215
|
|
20240909,103600,3402001800,24050,24100,24100,24050,2151
|
|
20240909,103500,3350269300,24100,24100,24100,24050,216
|
|
20240909,103400,3345071800,24100,24100,24100,24050,456
|
|
20240909,103300,3334084350,24100,24150,24150,24050,905
|
|
20240909,103200,3312287400,24100,24100,24150,24050,494
|
|
20240909,103100,3300382900,24100,24050,24150,24050,3142
|
|
20240909,103000,3224672300,24100,24050,24100,24050,1767
|
|
20240909,102900,3182139350,24050,24000,24050,24000,161
|
|
20240909,102800,3178273600,24000,24000,24050,24000,163
|
|
20240909,102700,3174361200,24000,24050,24050,24000,142
|
|
20240909,102600,3170952750,24000,24000,24050,24000,240
|
|
20240909,102500,3165183000,24050,24050,24050,24000,465
|
|
20240909,102400,3154004850,24100,24050,24100,24000,224
|
|
20240909,102300,3148621950,24100,24100,24100,24050,98
|
|
20240909,102200,3146264650,24000,24050,24050,24000,412
|
|
20240909,102100,3136361900,24050,24050,24050,24000,696
|
|
20240909,102000,3119644900,24050,24050,24100,24000,486
|
|
20240909,101900,3107977800,24000,24050,24100,24000,657
|
|
20240909,101800,3092171950,24000,24000,24050,24000,248
|
|
20240909,101700,3086216900,24050,24050,24050,24000,302
|
|
20240909,101600,3078958050,24000,24050,24050,24000,210
|
|
20240909,101500,3073910650,24050,24100,24100,24050,448
|
|
20240909,101400,3063135800,24050,24050,24050,24000,2845
|
|
20240909,101300,2994803350,24050,24100,24100,24050,363
|
|
20240909,101200,2986072600,24100,24050,24100,24050,136
|
|
20240909,101100,2982800600,24050,24000,24100,24000,1691
|
|
20240909,101000,2942138350,24000,24000,24050,24000,112
|
|
20240909,100900,2939450100,24050,24000,24050,23950,411
|
|
20240909,100800,2929591050,24050,24100,24100,24000,91
|
|
20240909,100700,2927403950,24100,24050,24100,24050,93
|
|
20240909,100600,2925165750,24100,24100,24100,24050,1132
|
|
20240909,100500,2897939700,24100,24000,24100,23950,2085
|
|
20240909,100400,2847892800,24000,24000,24000,23950,250
|
|
20240909,100300,2841904300,24000,24000,24000,23950,277
|
|
20240909,100200,2835263650,23950,24000,24000,23950,76
|
|
20240909,100100,2833442250,24000,23950,24000,23950,722
|
|
20240909,100000,2816137550,23950,23900,24000,23900,277
|
|
20240909,095900,2809502750,23950,24000,24000,23950,2812
|
|
20240909,095800,2742140700,24000,24000,24050,24000,715
|
|
20240909,095700,2724980550,24050,24000,24050,24000,121
|
|
20240909,095600,2722074150,24000,24000,24050,24000,495
|
|
20240909,095500,2710193750,24000,24000,24050,24000,1712
|
|
20240909,095400,2669103250,24000,24050,24050,23950,1165
|
|
20240909,095300,2641149050,24050,24000,24050,24000,2196
|
|
20240909,095200,2588433400,24000,23950,24000,23950,726
|
|
20240909,095100,2571013900,24000,24000,24050,23950,242
|
|
20240909,095000,2565205800,24000,24050,24050,23950,404
|
|
20240909,094900,2555510950,24000,24050,24050,24000,2125
|
|
20240909,094800,2504493850,24100,24050,24100,24000,763
|
|
20240909,094700,2486149700,24050,24050,24050,24000,2816
|
|
20240909,094600,2418522850,24050,24050,24100,24000,465
|
|
20240909,094500,2407347400,24050,24050,24100,24000,49
|
|
20240909,094400,2406168750,24050,24050,24050,24000,515
|
|
20240909,094300,2393784800,24050,24050,24050,24000,1148
|
|
20240909,094200,2366205450,24050,24150,24150,24050,2755
|
|
20240909,094100,2299883100,24150,24150,24200,24100,686
|
|
20240909,094000,2283315550,24150,24150,24150,24100,1722
|
|
20240909,093900,2241776050,24150,24150,24150,24050,88
|
|
20240909,093800,2239656150,24100,24100,24150,24050,1085
|
|
20240909,093700,2213513050,24100,24150,24150,24100,1276
|
|
20240909,093600,2182734250,24150,24100,24200,24100,1140
|
|
20240909,093500,2155203600,24100,24100,24100,24050,1862
|
|
20240909,093400,2110338900,24050,24000,24100,24000,536
|
|
20240909,093300,2097448650,24000,24000,24050,23950,654
|
|
20240909,093200,2081752550,24000,24000,24050,23950,3809
|
|
20240909,093100,1990336900,24000,24150,24150,24000,1525
|
|
20240909,093000,1953624900,24150,24100,24150,24100,628
|
|
20240909,092900,1938489200,24150,24150,24200,24150,1306
|
|
20240909,092800,1906923350,24150,24100,24150,24050,1649
|
|
20240909,092700,1867119700,24100,24050,24100,24050,365
|
|
20240909,092600,1858337350,24100,24100,24150,24050,1912
|
|
20240909,092500,1812257850,24100,24050,24100,24000,833
|
|
20240909,092400,1792215300,23950,24050,24050,23950,596
|
|
20240909,092300,1777915150,24000,23950,24000,23950,447
|
|
20240909,092200,1767197050,23950,24000,24000,23900,1468
|
|
20240909,092100,1732000350,23950,24050,24100,23950,5149
|
|
20240909,092000,1608287650,24050,24050,24100,24000,2056
|
|
20240909,091900,1558840050,24050,23950,24100,23950,2485
|
|
20240909,091800,1499130500,24000,24000,24000,23950,666
|
|
20240909,091700,1483147900,24000,23950,24000,23900,1386
|
|
20240909,091600,1449929150,23900,23950,23950,23900,897
|
|
20240909,091500,1428473350,23900,24000,24000,23900,2263
|
|
20240909,091400,1374318650,24000,24050,24050,24000,2005
|
|
20240909,091300,1326147300,24000,23950,24050,23950,621
|
|
20240909,091200,1311238750,24000,24000,24050,23950,2035
|
|
20240909,091100,1262420900,23950,24000,24050,23950,1254
|
|
20240909,091000,1232317900,23950,24000,24150,23950,4729
|
|
20240909,090900,1118552050,24050,23950,24050,23950,3445
|
|
20240909,090800,1035865150,24000,23900,24000,23850,3148
|
|
20240909,090700,960513550,23850,23800,23850,23800,1832
|
|
20240909,090600,916856550,23800,23800,23800,23750,3012
|
|
20240909,090500,845200900,23800,23750,23850,23700,2933
|
|
20240909,090400,775435750,23700,23850,23850,23700,3042
|
|
20240909,090300,703046050,23900,23850,23900,23850,959
|
|
20240909,090200,680137250,23850,23950,24000,23750,3292
|
|
20240909,090100,601511800,23950,23900,24050,23800,3283
|
|
20240909,090000,522773000,23800,24050,24100,23800,21764
|