756 lines
40 KiB
CSV
756 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,213300,8114493600,25000,25000,25000,25000,11496
|
|
20240913,213200,8114493600,25000,25000,25000,25000,0
|
|
20240913,213100,8114493600,25000,25000,25000,25000,0
|
|
20240913,213000,8114493600,25000,25000,25000,25000,0
|
|
20240913,212900,8114493600,25000,25000,25000,25000,0
|
|
20240913,212800,8114493600,25000,25000,25000,25000,0
|
|
20240913,212700,8114493600,25000,25000,25000,25000,0
|
|
20240913,212600,8114493600,25000,25000,25000,25000,0
|
|
20240913,212500,8114493600,25000,25000,25000,25000,0
|
|
20240913,212400,8114493600,25000,25000,25000,25000,0
|
|
20240913,212300,8114493600,25000,25000,25000,25000,0
|
|
20240913,212200,8114493600,25000,25000,25000,25000,0
|
|
20240913,212100,8114493600,25000,25000,25000,25000,0
|
|
20240913,212000,8114493600,25000,25000,25000,25000,0
|
|
20240913,211900,8114493600,25000,25000,25000,25000,0
|
|
20240913,211800,8114493600,25000,25000,25000,25000,0
|
|
20240913,211700,8114493600,25000,25000,25000,25000,0
|
|
20240913,211600,8114493600,25000,25000,25000,25000,0
|
|
20240913,211500,8114493600,25000,25000,25000,25000,0
|
|
20240913,211400,8114493600,25000,25000,25000,25000,0
|
|
20240913,211300,8114493600,25000,25000,25000,25000,0
|
|
20240913,211200,8114493600,25000,25000,25000,25000,0
|
|
20240913,211100,8114493600,25000,25000,25000,25000,0
|
|
20240913,211000,8114493600,25000,25000,25000,25000,0
|
|
20240913,210900,8114493600,25000,25000,25000,25000,0
|
|
20240913,210800,8114493600,25000,25000,25000,25000,0
|
|
20240913,210700,8114493600,25000,25000,25000,25000,0
|
|
20240913,210600,8114493600,25000,25000,25000,25000,0
|
|
20240913,210500,8114493600,25000,25000,25000,25000,0
|
|
20240913,210400,8114493600,25000,25000,25000,25000,0
|
|
20240913,210300,8114493600,25000,25000,25000,25000,11496
|
|
20240913,210200,8114493600,25000,25000,25000,25000,0
|
|
20240913,210100,8114493600,25000,25000,25000,25000,0
|
|
20240913,210000,8114493600,25000,25000,25000,25000,0
|
|
20240913,205900,8114493600,25000,25000,25000,25000,0
|
|
20240913,205800,8114493600,25000,25000,25000,25000,0
|
|
20240913,205700,8114493600,25000,25000,25000,25000,0
|
|
20240913,205600,8114493600,25000,25000,25000,25000,0
|
|
20240913,205500,8114493600,25000,25000,25000,25000,0
|
|
20240913,205400,8114493600,25000,25000,25000,25000,0
|
|
20240913,205300,8114493600,25000,25000,25000,25000,0
|
|
20240913,205200,8114493600,25000,25000,25000,25000,0
|
|
20240913,205100,8114493600,25000,25000,25000,25000,0
|
|
20240913,205000,8114493600,25000,25000,25000,25000,0
|
|
20240913,204900,8114493600,25000,25000,25000,25000,0
|
|
20240913,204800,8114493600,25000,25000,25000,25000,0
|
|
20240913,204700,8114493600,25000,25000,25000,25000,0
|
|
20240913,204600,8114493600,25000,25000,25000,25000,0
|
|
20240913,204500,8114493600,25000,25000,25000,25000,0
|
|
20240913,204400,8114493600,25000,25000,25000,25000,0
|
|
20240913,204300,8114493600,25000,25000,25000,25000,0
|
|
20240913,204200,8114493600,25000,25000,25000,25000,0
|
|
20240913,204100,8114493600,25000,25000,25000,25000,0
|
|
20240913,204000,8114493600,25000,25000,25000,25000,0
|
|
20240913,203900,8114493600,25000,25000,25000,25000,0
|
|
20240913,203800,8114493600,25000,25000,25000,25000,0
|
|
20240913,203700,8114493600,25000,25000,25000,25000,0
|
|
20240913,203600,8114493600,25000,25000,25000,25000,0
|
|
20240913,203500,8114493600,25000,25000,25000,25000,0
|
|
20240913,203400,8114493600,25000,25000,25000,25000,0
|
|
20240913,203300,8114493600,25000,25000,25000,25000,11496
|
|
20240913,203200,8114493600,25000,25000,25000,25000,0
|
|
20240913,203100,8114493600,25000,25000,25000,25000,0
|
|
20240913,203000,8114493600,25000,25000,25000,25000,0
|
|
20240913,202900,8114493600,25000,25000,25000,25000,0
|
|
20240913,202800,8114493600,25000,25000,25000,25000,0
|
|
20240913,202700,8114493600,25000,25000,25000,25000,0
|
|
20240913,202600,8114493600,25000,25000,25000,25000,0
|
|
20240913,202500,8114493600,25000,25000,25000,25000,0
|
|
20240913,202400,8114493600,25000,25000,25000,25000,0
|
|
20240913,202300,8114493600,25000,25000,25000,25000,0
|
|
20240913,202200,8114493600,25000,25000,25000,25000,0
|
|
20240913,202100,8114493600,25000,25000,25000,25000,0
|
|
20240913,202000,8114493600,25000,25000,25000,25000,0
|
|
20240913,201900,8114493600,25000,25000,25000,25000,0
|
|
20240913,201800,8114493600,25000,25000,25000,25000,0
|
|
20240913,201700,8114493600,25000,25000,25000,25000,0
|
|
20240913,201600,8114493600,25000,25000,25000,25000,0
|
|
20240913,201500,8114493600,25000,25000,25000,25000,0
|
|
20240913,201400,8114493600,25000,25000,25000,25000,0
|
|
20240913,201300,8114493600,25000,25000,25000,25000,0
|
|
20240913,201200,8114493600,25000,25000,25000,25000,0
|
|
20240913,201100,8114493600,25000,25000,25000,25000,0
|
|
20240913,201000,8114493600,25000,25000,25000,25000,0
|
|
20240913,200900,8114493600,25000,25000,25000,25000,0
|
|
20240913,200800,8114493600,25000,25000,25000,25000,0
|
|
20240913,200700,8114493600,25000,25000,25000,25000,0
|
|
20240913,200600,8114493600,25000,25000,25000,25000,0
|
|
20240913,200500,8114493600,25000,25000,25000,25000,0
|
|
20240913,200400,8114493600,25000,25000,25000,25000,0
|
|
20240913,200300,8114493600,25000,25000,25000,25000,11496
|
|
20240913,200200,8114493600,25000,25000,25000,25000,0
|
|
20240913,200100,8114493600,25000,25000,25000,25000,0
|
|
20240913,200000,8114493600,25000,25000,25000,25000,0
|
|
20240913,195900,8114493600,25000,25000,25000,25000,0
|
|
20240913,195800,8114493600,25000,25000,25000,25000,0
|
|
20240913,195700,8114493600,25000,25000,25000,25000,0
|
|
20240913,195600,8114493600,25000,25000,25000,25000,0
|
|
20240913,195500,8114493600,25000,25000,25000,25000,0
|
|
20240913,195400,8114493600,25000,25000,25000,25000,0
|
|
20240913,195300,8114493600,25000,25000,25000,25000,0
|
|
20240913,195200,8114493600,25000,25000,25000,25000,0
|
|
20240913,195100,8114493600,25000,25000,25000,25000,0
|
|
20240913,195000,8114493600,25000,25000,25000,25000,0
|
|
20240913,194900,8114493600,25000,25000,25000,25000,0
|
|
20240913,194800,8114493600,25000,25000,25000,25000,0
|
|
20240913,194700,8114493600,25000,25000,25000,25000,0
|
|
20240913,194600,8114493600,25000,25000,25000,25000,0
|
|
20240913,194500,8114493600,25000,25000,25000,25000,0
|
|
20240913,194400,8114493600,25000,25000,25000,25000,0
|
|
20240913,194300,8114493600,25000,25000,25000,25000,0
|
|
20240913,194200,8114493600,25000,25000,25000,25000,0
|
|
20240913,194100,8114493600,25000,25000,25000,25000,0
|
|
20240913,194000,8114493600,25000,25000,25000,25000,0
|
|
20240913,193900,8114493600,25000,25000,25000,25000,0
|
|
20240913,193800,8114493600,25000,25000,25000,25000,0
|
|
20240913,193700,8114493600,25000,25000,25000,25000,0
|
|
20240913,193600,8114493600,25000,25000,25000,25000,0
|
|
20240913,193500,8114493600,25000,25000,25000,25000,0
|
|
20240913,193400,8114493600,25000,25000,25000,25000,0
|
|
20240913,193300,8114493600,25000,25000,25000,25000,11496
|
|
20240913,193200,8114493600,25000,25000,25000,25000,0
|
|
20240913,193100,8114493600,25000,25000,25000,25000,0
|
|
20240913,193000,8114493600,25000,25000,25000,25000,0
|
|
20240913,192900,8114493600,25000,25000,25000,25000,0
|
|
20240913,192800,8114493600,25000,25000,25000,25000,0
|
|
20240913,192700,8114493600,25000,25000,25000,25000,0
|
|
20240913,192600,8114493600,25000,25000,25000,25000,0
|
|
20240913,192500,8114493600,25000,25000,25000,25000,0
|
|
20240913,192400,8114493600,25000,25000,25000,25000,0
|
|
20240913,192300,8114493600,25000,25000,25000,25000,0
|
|
20240913,192200,8114493600,25000,25000,25000,25000,0
|
|
20240913,192100,8114493600,25000,25000,25000,25000,0
|
|
20240913,192000,8114493600,25000,25000,25000,25000,0
|
|
20240913,191900,8114493600,25000,25000,25000,25000,0
|
|
20240913,191800,8114493600,25000,25000,25000,25000,0
|
|
20240913,191700,8114493600,25000,25000,25000,25000,0
|
|
20240913,191600,8114493600,25000,25000,25000,25000,0
|
|
20240913,191500,8114493600,25000,25000,25000,25000,0
|
|
20240913,191400,8114493600,25000,25000,25000,25000,0
|
|
20240913,191300,8114493600,25000,25000,25000,25000,0
|
|
20240913,191200,8114493600,25000,25000,25000,25000,0
|
|
20240913,191100,8114493600,25000,25000,25000,25000,0
|
|
20240913,191000,8114493600,25000,25000,25000,25000,0
|
|
20240913,190900,8114493600,25000,25000,25000,25000,0
|
|
20240913,190800,8114493600,25000,25000,25000,25000,0
|
|
20240913,190700,8114493600,25000,25000,25000,25000,0
|
|
20240913,190600,8114493600,25000,25000,25000,25000,0
|
|
20240913,190500,8114493600,25000,25000,25000,25000,0
|
|
20240913,190400,8114493600,25000,25000,25000,25000,0
|
|
20240913,190300,8114493600,25000,25000,25000,25000,11496
|
|
20240913,190200,8114493600,25000,25000,25000,25000,0
|
|
20240913,190100,8114493600,25000,25000,25000,25000,0
|
|
20240913,190000,8114493600,25000,25000,25000,25000,0
|
|
20240913,185900,8114493600,25000,25000,25000,25000,0
|
|
20240913,185800,8114493600,25000,25000,25000,25000,0
|
|
20240913,185700,8114493600,25000,25000,25000,25000,0
|
|
20240913,185600,8114493600,25000,25000,25000,25000,0
|
|
20240913,185500,8114493600,25000,25000,25000,25000,0
|
|
20240913,185400,8114493600,25000,25000,25000,25000,0
|
|
20240913,185300,8114493600,25000,25000,25000,25000,0
|
|
20240913,185200,8114493600,25000,25000,25000,25000,0
|
|
20240913,185100,8114493600,25000,25000,25000,25000,0
|
|
20240913,185000,8114493600,25000,25000,25000,25000,0
|
|
20240913,184900,8114493600,25000,25000,25000,25000,0
|
|
20240913,184800,8114493600,25000,25000,25000,25000,0
|
|
20240913,184700,8114493600,25000,25000,25000,25000,0
|
|
20240913,184600,8114493600,25000,25000,25000,25000,0
|
|
20240913,184500,8114493600,25000,25000,25000,25000,0
|
|
20240913,184400,8114493600,25000,25000,25000,25000,0
|
|
20240913,184300,8114493600,25000,25000,25000,25000,0
|
|
20240913,184200,8114493600,25000,25000,25000,25000,0
|
|
20240913,184100,8114493600,25000,25000,25000,25000,0
|
|
20240913,184000,8114493600,25000,25000,25000,25000,0
|
|
20240913,183900,8114493600,25000,25000,25000,25000,0
|
|
20240913,183800,8114493600,25000,25000,25000,25000,0
|
|
20240913,183700,8114493600,25000,25000,25000,25000,0
|
|
20240913,183600,8114493600,25000,25000,25000,25000,0
|
|
20240913,183500,8114493600,25000,25000,25000,25000,0
|
|
20240913,183400,8114493600,25000,25000,25000,25000,0
|
|
20240913,183300,8114493600,25000,25000,25000,25000,11496
|
|
20240913,183200,8114493600,25000,25000,25000,25000,0
|
|
20240913,183100,8114493600,25000,25000,25000,25000,0
|
|
20240913,183000,8114493600,25000,25000,25000,25000,0
|
|
20240913,182900,8114493600,25000,25000,25000,25000,0
|
|
20240913,182800,8114493600,25000,25000,25000,25000,0
|
|
20240913,182700,8114493600,25000,25000,25000,25000,0
|
|
20240913,182600,8114493600,25000,25000,25000,25000,0
|
|
20240913,182500,8114493600,25000,25000,25000,25000,0
|
|
20240913,182400,8114493600,25000,25000,25000,25000,0
|
|
20240913,182300,8114493600,25000,25000,25000,25000,0
|
|
20240913,182200,8114493600,25000,25000,25000,25000,0
|
|
20240913,182100,8114493600,25000,25000,25000,25000,0
|
|
20240913,182000,8114493600,25000,25000,25000,25000,0
|
|
20240913,181900,8114493600,25000,25000,25000,25000,0
|
|
20240913,181800,8114493600,25000,25000,25000,25000,0
|
|
20240913,181700,8114493600,25000,25000,25000,25000,0
|
|
20240913,181600,8114493600,25000,25000,25000,25000,0
|
|
20240913,181500,8114493600,25000,25000,25000,25000,0
|
|
20240913,181400,8114493600,25000,25000,25000,25000,0
|
|
20240913,181300,8114493600,25000,25000,25000,25000,0
|
|
20240913,181200,8114493600,25000,25000,25000,25000,0
|
|
20240913,181100,8114493600,25000,25000,25000,25000,0
|
|
20240913,181000,8114493600,25000,25000,25000,25000,0
|
|
20240913,180900,8114493600,25000,25000,25000,25000,0
|
|
20240913,180800,8114493600,25000,25000,25000,25000,0
|
|
20240913,180700,8114493600,25000,25000,25000,25000,0
|
|
20240913,180600,8114493600,25000,25000,25000,25000,0
|
|
20240913,180500,8114493600,25000,25000,25000,25000,0
|
|
20240913,180400,8114493600,25000,25000,25000,25000,0
|
|
20240913,180300,8114493600,25000,25000,25000,25000,11496
|
|
20240913,180200,8114493600,25000,25000,25000,25000,0
|
|
20240913,180100,8114493600,25000,25000,25000,25000,0
|
|
20240913,180000,8114493600,25000,25000,25000,25000,0
|
|
20240913,175900,8114493600,25000,25000,25000,25000,0
|
|
20240913,175800,8114493600,25000,25000,25000,25000,0
|
|
20240913,175700,8114493600,25000,25000,25000,25000,0
|
|
20240913,175600,8114493600,25000,25000,25000,25000,0
|
|
20240913,175500,8114493600,25000,25000,25000,25000,0
|
|
20240913,175400,8114493600,25000,25000,25000,25000,0
|
|
20240913,175300,8114493600,25000,25000,25000,25000,0
|
|
20240913,175200,8114493600,25000,25000,25000,25000,0
|
|
20240913,175100,8114493600,25000,25000,25000,25000,0
|
|
20240913,175000,8114493600,25000,25000,25000,25000,0
|
|
20240913,174900,8114493600,25000,25000,25000,25000,0
|
|
20240913,174800,8114493600,25000,25000,25000,25000,0
|
|
20240913,174700,8114493600,25000,25000,25000,25000,0
|
|
20240913,174600,8114493600,25000,25000,25000,25000,0
|
|
20240913,174500,8114493600,25000,25000,25000,25000,0
|
|
20240913,174400,8114493600,25000,25000,25000,25000,0
|
|
20240913,174300,8114493600,25000,25000,25000,25000,0
|
|
20240913,174200,8114493600,25000,25000,25000,25000,0
|
|
20240913,174100,8114493600,25000,25000,25000,25000,0
|
|
20240913,174000,8114493600,25000,25000,25000,25000,0
|
|
20240913,173900,8114493600,25000,25000,25000,25000,0
|
|
20240913,173800,8114493600,25000,25000,25000,25000,0
|
|
20240913,173700,8114493600,25000,25000,25000,25000,0
|
|
20240913,173600,8114493600,25000,25000,25000,25000,0
|
|
20240913,173500,8114493600,25000,25000,25000,25000,0
|
|
20240913,173400,8114493600,25000,25000,25000,25000,0
|
|
20240913,173300,8114493600,25000,25000,25000,25000,11496
|
|
20240913,173200,8114493600,25000,25000,25000,25000,0
|
|
20240913,173100,8114493600,25000,25000,25000,25000,0
|
|
20240913,173000,8114493600,25000,25000,25000,25000,0
|
|
20240913,172900,8114493600,25000,25000,25000,25000,0
|
|
20240913,172800,8114493600,25000,25000,25000,25000,0
|
|
20240913,172700,8114493600,25000,25000,25000,25000,0
|
|
20240913,172600,8114493600,25000,25000,25000,25000,0
|
|
20240913,172500,8114493600,25000,25000,25000,25000,0
|
|
20240913,172400,8114493600,25000,25000,25000,25000,0
|
|
20240913,172300,8114493600,25000,25000,25000,25000,0
|
|
20240913,172200,8114493600,25000,25000,25000,25000,0
|
|
20240913,172100,8114493600,25000,25000,25000,25000,0
|
|
20240913,172000,8114493600,25000,25000,25000,25000,0
|
|
20240913,171900,8114493600,25000,25000,25000,25000,0
|
|
20240913,171800,8114493600,25000,25000,25000,25000,0
|
|
20240913,171700,8114493600,25000,25000,25000,25000,0
|
|
20240913,171600,8114493600,25000,25000,25000,25000,0
|
|
20240913,171500,8114493600,25000,25000,25000,25000,0
|
|
20240913,171400,8114493600,25000,25000,25000,25000,0
|
|
20240913,171300,8114493600,25000,25000,25000,25000,0
|
|
20240913,171200,8114493600,25000,25000,25000,25000,0
|
|
20240913,171100,8114493600,25000,25000,25000,25000,0
|
|
20240913,171000,8114493600,25000,25000,25000,25000,0
|
|
20240913,170900,8114493600,25000,25000,25000,25000,0
|
|
20240913,170800,8114493600,25000,25000,25000,25000,0
|
|
20240913,170700,8114493600,25000,25000,25000,25000,0
|
|
20240913,170600,8114493600,25000,25000,25000,25000,0
|
|
20240913,170500,8114493600,25000,25000,25000,25000,0
|
|
20240913,170400,8114493600,25000,25000,25000,25000,0
|
|
20240913,170300,8114493600,25000,25000,25000,25000,11496
|
|
20240913,170200,8114493600,25000,25000,25000,25000,0
|
|
20240913,170100,8114493600,25000,25000,25000,25000,0
|
|
20240913,170000,8114493600,25000,25000,25000,25000,0
|
|
20240913,165900,8114493600,25000,25000,25000,25000,0
|
|
20240913,165800,8114493600,25000,25000,25000,25000,0
|
|
20240913,165700,8114493600,25000,25000,25000,25000,0
|
|
20240913,165600,8114493600,25000,25000,25000,25000,0
|
|
20240913,165500,8114493600,25000,25000,25000,25000,0
|
|
20240913,165400,8114493600,25000,25000,25000,25000,0
|
|
20240913,165300,8114493600,25000,25000,25000,25000,0
|
|
20240913,165200,8114493600,25000,25000,25000,25000,0
|
|
20240913,165100,8114493600,25000,25000,25000,25000,0
|
|
20240913,165000,8114493600,25000,25000,25000,25000,0
|
|
20240913,164900,8114493600,25000,25000,25000,25000,0
|
|
20240913,164800,8114493600,25000,25000,25000,25000,0
|
|
20240913,164700,8114493600,25000,25000,25000,25000,0
|
|
20240913,164600,8114493600,25000,25000,25000,25000,0
|
|
20240913,164500,8114493600,25000,25000,25000,25000,0
|
|
20240913,164400,8114493600,25000,25000,25000,25000,0
|
|
20240913,164300,8114493600,25000,25000,25000,25000,0
|
|
20240913,164200,8114493600,25000,25000,25000,25000,0
|
|
20240913,164100,8114493600,25000,25000,25000,25000,0
|
|
20240913,164000,8114493600,25000,25000,25000,25000,0
|
|
20240913,163900,8114493600,25000,25000,25000,25000,0
|
|
20240913,163800,8114493600,25000,25000,25000,25000,0
|
|
20240913,163700,8114493600,25000,25000,25000,25000,0
|
|
20240913,163600,8114493600,25000,25000,25000,25000,0
|
|
20240913,163500,8114493600,25000,25000,25000,25000,0
|
|
20240913,163400,8114493600,25000,25000,25000,25000,0
|
|
20240913,163300,8114493600,25000,25000,25000,25000,11496
|
|
20240913,163200,8114493600,25000,25000,25000,25000,0
|
|
20240913,163100,8114493600,25000,25000,25000,25000,0
|
|
20240913,163000,8114493600,25000,25000,25000,25000,0
|
|
20240913,162900,8114493600,25000,25000,25000,25000,0
|
|
20240913,162800,8114493600,25000,25000,25000,25000,0
|
|
20240913,162700,8114493600,25000,25000,25000,25000,0
|
|
20240913,162600,8114493600,25000,25000,25000,25000,0
|
|
20240913,162500,8114493600,25000,25000,25000,25000,0
|
|
20240913,162400,8114493600,25000,25000,25000,25000,0
|
|
20240913,162300,8114493600,25000,25000,25000,25000,0
|
|
20240913,162200,8114493600,25000,25000,25000,25000,0
|
|
20240913,162100,8114493600,25000,25000,25000,25000,0
|
|
20240913,162000,8114493600,25000,25000,25000,25000,0
|
|
20240913,161900,8114493600,25000,25000,25000,25000,0
|
|
20240913,161800,8114493600,25000,25000,25000,25000,0
|
|
20240913,161700,8114493600,25000,25000,25000,25000,0
|
|
20240913,161600,8114493600,25000,25000,25000,25000,0
|
|
20240913,161500,8114493600,25000,25000,25000,25000,0
|
|
20240913,161400,8114493600,25000,25000,25000,25000,0
|
|
20240913,161300,8114493600,25000,25000,25000,25000,0
|
|
20240913,161200,8114493600,25000,25000,25000,25000,0
|
|
20240913,161100,8114493600,25000,25000,25000,25000,0
|
|
20240913,161000,8114493600,25000,25000,25000,25000,0
|
|
20240913,160900,8114493600,25000,25000,25000,25000,0
|
|
20240913,160800,8114493600,25000,25000,25000,25000,0
|
|
20240913,160700,8114493600,25000,25000,25000,25000,0
|
|
20240913,160600,8114493600,25000,25000,25000,25000,0
|
|
20240913,160500,8114493600,25000,25000,25000,25000,0
|
|
20240913,160400,8114493600,25000,25000,25000,25000,0
|
|
20240913,160300,8114493600,25000,25000,25000,25000,11496
|
|
20240913,160200,8114493600,25000,25000,25000,25000,0
|
|
20240913,160100,8114493600,25000,25000,25000,25000,0
|
|
20240913,160000,8114493600,25000,25000,25000,25000,0
|
|
20240913,155900,8114493600,25000,25000,25000,25000,0
|
|
20240913,155800,8114493600,25000,25000,25000,25000,0
|
|
20240913,155700,8114493600,25000,25000,25000,25000,0
|
|
20240913,155600,8114493600,25000,25000,25000,25000,0
|
|
20240913,155500,8114493600,25000,25000,25000,25000,0
|
|
20240913,155400,8114493600,25000,25000,25000,25000,0
|
|
20240913,155300,8114493600,25000,25000,25000,25000,0
|
|
20240913,155200,8114493600,25000,25000,25000,25000,0
|
|
20240913,155100,8114493600,25000,25000,25000,25000,0
|
|
20240913,155000,8114493600,25000,25000,25000,25000,0
|
|
20240913,154900,8114493600,25000,25000,25000,25000,0
|
|
20240913,154800,8114493600,25000,25000,25000,25000,0
|
|
20240913,154700,8114493600,25000,25000,25000,25000,0
|
|
20240913,154600,8114493600,25000,25000,25000,25000,0
|
|
20240913,154500,8114493600,25000,25000,25000,25000,0
|
|
20240913,154400,8114493600,25000,25000,25000,25000,0
|
|
20240913,154300,8114493600,25000,25000,25000,25000,0
|
|
20240913,154200,8114493600,25000,25000,25000,25000,0
|
|
20240913,154100,8114493600,25000,25000,25000,25000,0
|
|
20240913,154000,8114493600,25000,25000,25000,25000,0
|
|
20240913,153900,8114493600,25000,25000,25000,25000,0
|
|
20240913,153800,8114493600,25000,25000,25000,25000,0
|
|
20240913,153700,8114493600,25000,25000,25000,25000,0
|
|
20240913,153600,8114493600,25000,25000,25000,25000,0
|
|
20240913,153500,8114493600,25000,25000,25000,25000,0
|
|
20240913,153400,8114493600,25000,25000,25000,25000,0
|
|
20240913,153300,8114493600,25000,25000,25000,25000,11496
|
|
20240913,153200,8114493600,25000,25000,25000,25000,0
|
|
20240913,153100,8114493600,25000,25000,25000,25000,0
|
|
20240913,153000,8114493600,25000,25000,25000,25000,11496
|
|
20240913,152900,7827093600,25050,25050,25050,25050,0
|
|
20240913,152800,7827093600,25050,25050,25050,25050,0
|
|
20240913,152700,7827093600,25050,25050,25050,25050,0
|
|
20240913,152600,7827093600,25050,25050,25050,25050,0
|
|
20240913,152500,7827093600,25050,25050,25050,25050,0
|
|
20240913,152400,7827093600,25050,25050,25050,25050,0
|
|
20240913,152300,7827093600,25050,25050,25050,25050,0
|
|
20240913,152200,7827093600,25050,25050,25050,25050,0
|
|
20240913,152100,7827093600,25050,25050,25050,25050,0
|
|
20240913,152000,7827093600,25050,25050,25050,25050,0
|
|
20240913,151900,7827093600,25050,25050,25150,25000,2778
|
|
20240913,151800,7757437800,25050,25100,25100,25050,4799
|
|
20240913,151700,7637192750,25050,25050,25100,25050,247
|
|
20240913,151600,7630997000,25100,25100,25150,25100,2051
|
|
20240913,151500,7579483550,25100,25100,25150,25100,716
|
|
20240913,151400,7561498250,25100,25150,25150,25100,1287
|
|
20240913,151300,7529192300,25150,25100,25150,25100,420
|
|
20240913,151200,7518649550,25100,25150,25200,25100,407
|
|
20240913,151100,7508413400,25150,25200,25200,25150,97
|
|
20240913,151000,7505973750,25100,25100,25200,25100,1393
|
|
20240913,150900,7470978050,25150,25100,25200,25100,1837
|
|
20240913,150800,7424778250,25150,25200,25200,25150,725
|
|
20240913,150700,7406544250,25150,25150,25200,25150,204
|
|
20240913,150600,7401413150,25150,25150,25150,25100,864
|
|
20240913,150500,7379683950,25100,25150,25150,25100,116
|
|
20240913,150400,7376769800,25150,25100,25150,25100,247
|
|
20240913,150300,7370568500,25100,25150,25150,25100,1565
|
|
20240913,150200,7331286900,25100,25150,25150,25100,358
|
|
20240913,150100,7322300550,25150,25150,25150,25100,75
|
|
20240913,150000,7320416150,25150,25150,25150,25150,45
|
|
20240913,145900,7319284400,25150,25100,25150,25100,583
|
|
20240913,145800,7304649000,25100,25150,25150,25100,4022
|
|
20240913,145700,7203660650,25150,25150,25200,25150,342
|
|
20240913,145600,7195057450,25150,25150,25150,25150,15
|
|
20240913,145500,7194680200,25200,25200,25200,25200,916
|
|
20240913,145400,7171597000,25200,25200,25200,25150,634
|
|
20240913,145300,7155624100,25200,25200,25200,25150,71
|
|
20240913,145200,7153837000,25200,25200,25200,25150,123
|
|
20240913,145100,7150737900,25200,25250,25250,25200,594
|
|
20240913,145000,7135768450,25250,25250,25250,25200,124
|
|
20240913,144900,7132638200,25250,25200,25250,25200,209
|
|
20240913,144800,7127367450,25250,25200,25250,25200,607
|
|
20240913,144700,7112070850,25250,25200,25250,25200,105
|
|
20240913,144600,7109424600,25200,25200,25200,25150,1215
|
|
20240913,144500,7078852900,25150,25250,25250,25150,455
|
|
20240913,144400,7067381750,25250,25200,25250,25200,14
|
|
20240913,144300,7067028550,25200,25200,25200,25200,616
|
|
20240913,144200,7051505350,25200,25200,25200,25200,71
|
|
20240913,144100,7049716150,25200,25200,25250,25200,370
|
|
20240913,144000,7040391050,25200,25250,25250,25200,435
|
|
20240913,143900,7029420150,25250,25250,25250,25250,11
|
|
20240913,143800,7029142400,25300,25250,25300,25200,143
|
|
20240913,143700,7025537000,25200,25250,25250,25200,351
|
|
20240913,143600,7016674450,25250,25250,25250,25250,331
|
|
20240913,143500,7008316700,25300,25250,25300,25250,115
|
|
20240913,143400,7005412800,25250,25250,25250,25250,209
|
|
20240913,143300,7000135550,25250,25250,25250,25200,19
|
|
20240913,143200,6999656200,25250,25200,25250,25150,469
|
|
20240913,143100,6987837300,25200,25200,25200,25200,47
|
|
20240913,143000,6986652900,25200,25200,25200,25200,9
|
|
20240913,142900,6986426100,25200,25200,25200,25150,194
|
|
20240913,142800,6981538800,25200,25200,25200,25200,126
|
|
20240913,142700,6978363600,25200,25250,25250,25200,11
|
|
20240913,142600,6978086250,25200,25200,25200,25200,685
|
|
20240913,142500,6960824250,25250,25250,25250,25200,230
|
|
20240913,142400,6955016850,25200,25250,25250,25200,65
|
|
20240913,142300,6953375650,25250,25250,25250,25250,37
|
|
20240913,142200,6952441400,25250,25200,25250,25200,124
|
|
20240913,142100,6949314100,25250,25250,25250,25250,5
|
|
20240913,142000,6949187850,25200,25250,25250,25200,109
|
|
20240913,141900,6946441000,25200,25200,25200,25200,305
|
|
20240913,141800,6938755000,25200,25150,25200,25150,1716
|
|
20240913,141700,6895516800,25200,25200,25250,25200,327
|
|
20240913,141600,6887273700,25200,25200,25200,25150,292
|
|
20240913,141500,6879915800,25200,25200,25200,25200,232
|
|
20240913,141400,6874069400,25200,25150,25200,25150,203
|
|
20240913,141300,6868963800,25200,25200,25200,25200,314
|
|
20240913,141200,6861051000,25200,25150,25200,25150,163
|
|
20240913,141100,6856945900,25200,25150,25200,25150,350
|
|
20240913,141000,6848133850,25150,25150,25150,25150,121
|
|
20240913,140900,6845090700,25200,25200,25200,25200,34
|
|
20240913,140800,6844233900,25200,25200,25200,25200,998
|
|
20240913,140700,6819084300,25200,25250,25250,25200,270
|
|
20240913,140600,6812279800,25250,25150,25250,25150,250
|
|
20240913,140500,6805990300,25200,25200,25200,25200,443
|
|
20240913,140400,6794826700,25200,25250,25250,25200,48
|
|
20240913,140300,6793616950,25200,25200,25200,25200,316
|
|
20240913,140200,6785653750,25200,25200,25200,25200,8
|
|
20240913,140100,6785452150,25200,25250,25250,25200,289
|
|
20240913,140000,6778169100,25200,25200,25200,25200,50
|
|
20240913,135900,6776909100,25200,25250,25250,25200,392
|
|
20240913,135800,6767018650,25250,25250,25250,25250,25
|
|
20240913,135700,6766387400,25200,25200,25200,25200,31
|
|
20240913,135600,6765606200,25200,25200,25200,25200,68
|
|
20240913,135500,6763892600,25200,25200,25200,25200,18
|
|
20240913,135400,6763439000,25150,25200,25200,25150,495
|
|
20240913,135300,6750982450,25200,25250,25250,25200,245
|
|
20240913,135200,6744808250,25250,25200,25250,25200,57
|
|
20240913,135100,6743371550,25200,25200,25200,25200,593
|
|
20240913,135000,6728427950,25200,25200,25250,25200,123
|
|
20240913,134900,6725327400,25200,25250,25250,25200,31
|
|
20240913,134800,6724545650,25250,25250,25300,25250,954
|
|
20240913,134700,6700456600,25250,25300,25300,25250,89
|
|
20240913,134600,6698207850,25300,25300,25300,25300,67
|
|
20240913,134500,6696512750,25300,25350,25350,25300,318
|
|
20240913,134400,6688464050,25350,25300,25350,25300,229
|
|
20240913,134300,6682670000,25350,25300,25350,25300,328
|
|
20240913,134200,6674371450,25300,25350,25350,25300,143
|
|
20240913,134100,6670752950,25350,25350,25350,25300,133
|
|
20240913,134000,6667381450,25300,25300,25300,25250,526
|
|
20240913,133900,6654078800,25250,25250,25300,25250,297
|
|
20240913,133800,6646575000,25250,25200,25250,25200,985
|
|
20240913,133700,6621723700,25200,25200,25200,25200,695
|
|
20240913,133600,6604209700,25200,25150,25200,25150,98
|
|
20240913,133500,6601742650,25200,25200,25200,25200,267
|
|
20240913,133400,6595014250,25150,25150,25150,25150,38
|
|
20240913,133300,6594058550,25200,25150,25200,25150,307
|
|
20240913,133200,6586330400,25150,25150,25150,25100,210
|
|
20240913,133100,6581053900,25150,25150,25150,25150,11
|
|
20240913,133000,6580777250,25100,25150,25200,25100,151
|
|
20240913,132900,6576985700,25100,25100,25150,25100,446
|
|
20240913,132800,6565784050,25100,25100,25100,25100,0
|
|
20240913,132700,6565784050,25100,25150,25150,25100,133
|
|
20240913,132600,6562444950,25150,25150,25150,25100,401
|
|
20240913,132500,6552362000,25100,25100,25100,25050,1394
|
|
20240913,132400,6517373800,25100,25150,25150,25100,103
|
|
20240913,132300,6514788350,25150,25100,25150,25100,991
|
|
20240913,132200,6489909250,25150,25150,25150,25150,127
|
|
20240913,132100,6486715200,25150,25150,25150,25100,308
|
|
20240913,132000,6478981250,25150,25100,25150,25100,10
|
|
20240913,131900,6478729950,25100,25100,25100,25100,402
|
|
20240913,131800,6468639750,25100,25100,25150,25100,24
|
|
20240913,131700,6468037300,25150,25150,25150,25150,345
|
|
20240913,131600,6459360550,25150,25150,25150,25100,272
|
|
20240913,131500,6452523300,25150,25150,25150,25100,674
|
|
20240913,131400,6435587150,25150,25150,25150,25100,238
|
|
20240913,131300,6429612100,25100,25100,25100,25100,25
|
|
20240913,131200,6428984600,25100,25150,25150,25100,179
|
|
20240913,131100,6424489000,25100,25100,25100,25100,1
|
|
20240913,131000,6424463900,25150,25100,25150,25100,664
|
|
20240913,130900,6407796450,25100,25100,25150,25100,778
|
|
20240913,130800,6388268500,25150,25200,25200,25150,507
|
|
20240913,130700,6375512800,25150,25150,25200,25150,717
|
|
20240913,130600,6357475200,25150,25150,25150,25100,135
|
|
20240913,130500,6354080400,25150,25100,25150,25100,1475
|
|
20240913,130400,6317042900,25150,25150,25150,25150,729
|
|
20240913,130300,6298708550,25200,25200,25200,25200,414
|
|
20240913,130200,6288275750,25200,25200,25200,25200,16
|
|
20240913,130100,6287872550,25200,25200,25200,25200,3
|
|
20240913,130000,6287796950,25200,25200,25200,25150,173
|
|
20240913,125900,6283443800,25150,25200,25200,25150,275
|
|
20240913,125800,6276527350,25200,25150,25200,25150,543
|
|
20240913,125700,6262868750,25150,25200,25200,25150,101
|
|
20240913,125600,6260328450,25150,25200,25200,25150,264
|
|
20240913,125500,6253688750,25200,25200,25200,25200,2
|
|
20240913,125400,6253638350,25150,25200,25200,25150,196
|
|
20240913,125300,6248708500,25150,25200,25200,25150,150
|
|
20240913,125200,6244928600,25200,25200,25200,25200,40
|
|
20240913,125100,6243920600,25200,25150,25200,25150,57
|
|
20240913,125000,6242486900,25150,25150,25150,25150,200
|
|
20240913,124900,6237456900,25150,25150,25150,25150,51
|
|
20240913,124800,6236174250,25150,25100,25150,25100,292
|
|
20240913,124700,6228844500,25100,25150,25150,25100,896
|
|
20240913,124600,6206352050,25200,25200,25200,25150,6
|
|
20240913,124500,6206200900,25100,25100,25100,25100,188
|
|
20240913,124400,6201482100,25100,25100,25100,25100,390
|
|
20240913,124300,6191693100,25100,25100,25200,25100,649
|
|
20240913,124200,6175402600,25100,25150,25150,25100,249
|
|
20240913,124100,6169141050,25150,25150,25150,25100,78
|
|
20240913,124000,6167179900,25150,25150,25150,25100,299
|
|
20240913,123900,6159660650,25100,25100,25100,25100,860
|
|
20240913,123800,6138074650,25100,25050,25100,25050,522
|
|
20240913,123700,6124993500,25100,25100,25100,25050,46
|
|
20240913,123600,6123839700,25050,25100,25100,25050,998
|
|
20240913,123500,6098838400,25050,25150,25150,25050,355
|
|
20240913,123400,6089941650,25150,25100,25150,25050,1251
|
|
20240913,123300,6058580350,25100,25150,25150,25100,211
|
|
20240913,123200,6053283700,25150,25100,25150,25100,131
|
|
20240913,123100,6049994400,25150,25150,25150,25150,18
|
|
20240913,123000,6049541700,25150,25150,25150,25100,170
|
|
20240913,122900,6045274500,25150,25150,25150,25150,16
|
|
20240913,122800,6044872100,25150,25100,25150,25050,526
|
|
20240913,122700,6031678700,25100,25100,25100,25100,357
|
|
20240913,122600,6022718000,25100,25100,25100,25050,1070
|
|
20240913,122500,5995870550,25150,25100,25150,25050,473
|
|
20240913,122400,5984016600,25100,25100,25100,25100,488
|
|
20240913,122300,5971767800,25100,25200,25200,25100,234
|
|
20240913,122200,5965894000,25100,25150,25150,25100,698
|
|
20240913,122100,5948355050,25150,25150,25150,25100,5
|
|
20240913,122000,5948229350,25150,25100,25150,25100,203
|
|
20240913,121900,5943130900,25150,25150,25150,25150,13
|
|
20240913,121800,5942803950,25100,25150,25150,25050,2908
|
|
20240913,121700,5869840500,25100,25150,25150,25100,275
|
|
20240913,121600,5862931550,25150,25150,25150,25100,334
|
|
20240913,121500,5854543050,25150,25150,25150,25150,482
|
|
20240913,121400,5842420750,25100,25200,25200,25100,1167
|
|
20240913,121300,5813069500,25200,25200,25200,25150,155
|
|
20240913,121200,5809165300,25200,25200,25200,25200,50
|
|
20240913,121100,5807905300,25200,25200,25200,25200,132
|
|
20240913,121000,5804578900,25200,25150,25200,25100,2246
|
|
20240913,120900,5748112200,25150,25250,25250,25150,302
|
|
20240913,120800,5740504100,25250,25200,25250,25200,26
|
|
20240913,120700,5739847650,25250,25200,25250,25200,51
|
|
20240913,120600,5738562400,25200,25200,25200,25200,339
|
|
20240913,120500,5730019600,25200,25200,25250,25200,461
|
|
20240913,120400,5718400700,25200,25200,25200,25200,130
|
|
20240913,120300,5715124700,25250,25250,25250,25250,1
|
|
20240913,120200,5715099450,25250,25250,25250,25200,116
|
|
20240913,120100,5712173850,25250,25250,25250,25250,314
|
|
20240913,120000,5704245350,25250,25250,25250,25250,20
|
|
20240913,115900,5703740350,25250,25200,25250,25200,153
|
|
20240913,115800,5699884350,25200,25250,25250,25200,169
|
|
20240913,115700,5695621600,25250,25350,25350,25250,101
|
|
20240913,115600,5693070950,25250,25250,25250,25250,81
|
|
20240913,115500,5691025700,25250,25250,25250,25250,210
|
|
20240913,115400,5685723200,25200,25250,25300,25200,429
|
|
20240913,115300,5674905550,25250,25300,25300,25250,428
|
|
20240913,115200,5664098500,25300,25300,25350,25300,46
|
|
20240913,115100,5662932950,25300,25300,25350,25300,86
|
|
20240913,115000,5660757000,25350,25300,25350,25300,18
|
|
20240913,114900,5660301350,25300,25300,25300,25250,4
|
|
20240913,114800,5660200200,25300,25250,25350,25250,614
|
|
20240913,114700,5644671950,25250,25350,25350,25250,244
|
|
20240913,114600,5638510700,25250,25300,25300,25250,246
|
|
20240913,114500,5632296100,25300,25250,25300,25250,99
|
|
20240913,114400,5629793550,25300,25300,25300,25250,30
|
|
20240913,114300,5629034600,25300,25300,25300,25250,289
|
|
20240913,114200,5621737100,25300,25250,25300,25200,435
|
|
20240913,114100,5610771350,25250,25250,25250,25250,338
|
|
20240913,114000,5602236850,25250,25300,25300,25250,203
|
|
20240913,113900,5597111000,25300,25300,25300,25200,2903
|
|
20240913,113800,5523759700,25300,25350,25350,25300,965
|
|
20240913,113700,5499297200,25350,25400,25400,25350,78
|
|
20240913,113600,5497316200,25400,25400,25400,25350,106
|
|
20240913,113500,5494625300,25400,25350,25400,25350,642
|
|
20240913,113400,5478326100,25400,25350,25400,25350,28
|
|
20240913,113300,5477615950,25350,25350,25350,25350,136
|
|
20240913,113200,5474168350,25350,25300,25350,25300,1099
|
|
20240913,113100,5446310150,25350,25350,25400,25300,250
|
|
20240913,113000,5439974000,25350,25400,25400,25350,726
|
|
20240913,112900,5421569850,25400,25400,25400,25350,500
|
|
20240913,112800,5408874850,25450,25450,25450,25450,278
|
|
20240913,112700,5401799750,25450,25350,25450,25350,894
|
|
20240913,112600,5379047650,25350,25400,25450,25350,2165
|
|
20240913,112500,5324137200,25400,25400,25400,25400,535
|
|
20240913,112400,5310548200,25350,25350,25350,25350,398
|
|
20240913,112300,5300458900,25400,25400,25400,25400,94
|
|
20240913,112200,5298071300,25400,25400,25450,25400,227
|
|
20240913,112100,5292305300,25400,25400,25400,25400,338
|
|
20240913,112000,5283720100,25350,25350,25400,25350,14
|
|
20240913,111900,5283364600,25350,25350,25450,25350,365
|
|
20240913,111800,5274105800,25400,25350,25400,25350,496
|
|
20240913,111700,5261511700,25400,25400,25400,25350,46
|
|
20240913,111600,5260345050,25400,25350,25400,25350,144
|
|
20240913,111500,5256694500,25350,25350,25350,25350,448
|
|
20240913,111400,5245337700,25350,25400,25400,25350,790
|
|
20240913,111300,5225311100,25400,25350,25400,25350,198
|
|
20240913,111200,5220281950,25350,25350,25400,25350,86
|
|
20240913,111100,5218098200,25350,25350,25350,25350,379
|
|
20240913,111000,5208490550,25350,25350,25350,25300,61
|
|
20240913,110900,5206945950,25350,25300,25350,25300,528
|
|
20240913,110800,5193586850,25250,25300,25300,25250,125
|
|
20240913,110700,5190428850,25250,25300,25300,25250,289
|
|
20240913,110600,5183127500,25300,25300,25350,25250,284
|
|
20240913,110500,5175949000,25300,25250,25300,25250,83
|
|
20240913,110400,5173851250,25250,25300,25300,25250,414
|
|
20240913,110300,5163385050,25350,25400,25450,25250,1311
|
|
20240913,110200,5130141800,25450,25500,25550,25450,2043
|
|
20240913,110100,5078105050,25500,25500,25600,25500,3599
|
|
20240913,110000,4986286300,25500,25500,25650,25500,3286
|
|
20240913,105900,4902216150,25500,25450,25550,25400,3349
|
|
20240913,105800,4816912850,25400,25350,25450,25350,2194
|
|
20240913,105700,4761173050,25350,25300,25350,25300,246
|
|
20240913,105600,4754940850,25350,25300,25350,25200,1120
|
|
20240913,105500,4726640850,25300,25400,25400,25300,725
|
|
20240913,105400,4708267650,25400,25400,25400,25350,1868
|
|
20240913,105300,4660839700,25400,25250,25400,25250,2961
|
|
20240913,105200,4585811850,25300,25200,25300,25150,1529
|
|
20240913,105100,4547200050,25250,25200,25250,25200,139
|
|
20240913,105000,4543693850,25200,25100,25200,25100,400
|
|
20240913,104900,4533626250,25100,25100,25100,25100,40
|
|
20240913,104800,4532622250,25100,25150,25150,25100,76
|
|
20240913,104700,4530714450,25150,25100,25150,25100,234
|
|
20240913,104600,4524840850,25100,25100,25150,25100,164
|
|
20240913,104500,4520724250,25100,25050,25100,25050,229
|
|
20240913,104400,4514976400,25100,25150,25150,25100,1159
|
|
20240913,104300,4485885400,25100,25150,25150,25100,795
|
|
20240913,104200,4465891800,25150,25200,25200,25150,46
|
|
20240913,104100,4464733100,25150,25250,25250,25150,682
|
|
20240913,104000,4447550000,25250,25250,25250,25250,44
|
|
20240913,103900,4446439000,25250,25250,25250,25250,667
|
|
20240913,103800,4429597250,25250,25200,25250,25200,503
|
|
20240913,103700,4416921150,25200,25200,25200,25200,201
|
|
20240913,103600,4411855950,25200,25200,25200,25150,624
|
|
20240913,103500,4396141150,25200,25200,25200,25150,282
|
|
20240913,103400,4389039800,25150,25150,25150,25100,224
|
|
20240913,103300,4383406250,25150,25150,25200,25100,1275
|
|
20240913,103200,4351338950,25100,25100,25150,25100,137
|
|
20240913,103100,4347899250,25150,25100,25150,25100,11
|
|
20240913,103000,4347623100,25100,25100,25150,25100,806
|
|
20240913,102900,4327392300,25100,25100,25100,25050,427
|
|
20240913,102800,4316684200,25100,25100,25100,25100,216
|
|
20240913,102700,4311262600,25100,25100,25150,25100,285
|
|
20240913,102600,4304108950,25150,25100,25150,25100,130
|
|
20240913,102500,4300845900,25100,25100,25100,25100,169
|
|
20240913,102400,4296604000,25150,25100,25150,25050,239
|
|
20240913,102300,4290602500,25100,25100,25100,25100,465
|
|
20240913,102200,4278931000,25100,25100,25100,25100,32
|
|
20240913,102100,4278127800,25150,25150,25150,25100,325
|
|
20240913,102000,4269962250,25100,25100,25100,25050,1348
|
|
20240913,101900,4236153400,25100,25150,25150,25100,871
|
|
20240913,101800,4214290600,25100,25150,25150,25100,1622
|
|
20240913,101700,4173577350,25100,25150,25150,25100,1691
|
|
20240913,101600,4131058150,25150,25200,25200,25150,279
|
|
20240913,101500,4124041000,25200,25150,25200,25150,628
|
|
20240913,101400,4108245200,25200,25200,25200,25150,89
|
|
20240913,101300,4106002450,25200,25150,25200,25150,562
|
|
20240913,101200,4091867600,25150,25150,25150,25100,2671
|
|
20240913,101100,4024794350,25150,25200,25200,25150,798
|
|
20240913,101000,4004723700,25200,25200,25200,25150,1295
|
|
20240913,100900,3972123000,25150,25150,25150,25100,611
|
|
20240913,100800,3956756700,25150,25150,25150,25150,1853
|
|
20240913,100700,3910153750,25150,25200,25200,25150,834
|
|
20240913,100600,3889178500,25200,25150,25200,25100,450
|
|
20240913,100500,3877862900,25100,25150,25150,25100,779
|
|
20240913,100400,3858280900,25150,25150,25150,25100,934
|
|
20240913,100300,3834836050,25150,25200,25200,25150,2021
|
|
20240913,100200,3784007850,25200,25200,25200,25150,94
|
|
20240913,100100,3781643350,25200,25200,25200,25200,10
|
|
20240913,100000,3781391350,25200,25200,25200,25200,38
|
|
20240913,095900,3780433750,25150,25200,25200,25150,838
|
|
20240913,095800,3759342600,25200,25150,25200,25150,174
|
|
20240913,095700,3754966200,25150,25150,25200,25150,88
|
|
20240913,095600,3752750500,25200,25150,25200,25150,1071
|
|
20240913,095500,3725814250,25100,25200,25200,25100,1481
|
|
20240913,095400,3688566850,25200,25150,25200,25150,268
|
|
20240913,095300,3681813400,25200,25200,25200,25150,1057
|
|
20240913,095200,3655220800,25200,25200,25200,25150,696
|
|
20240913,095100,3637710350,25150,25150,25200,25150,790
|
|
20240913,095000,3617841600,25150,25150,25200,25150,258
|
|
20240913,094900,3611352000,25150,25150,25200,25150,552
|
|
20240913,094800,3597459400,25150,25200,25200,25150,1094
|
|
20240913,094700,3569938700,25150,25200,25200,25150,203
|
|
20240913,094600,3564832250,25150,25150,25150,25100,183
|
|
20240913,094500,3560232250,25100,25200,25200,25100,2723
|
|
20240913,094400,3491724500,25200,25250,25250,25150,309
|
|
20240913,094300,3483942450,25200,25200,25250,25200,1280
|
|
20240913,094200,3451684000,25250,25200,25300,25200,148
|
|
20240913,094100,3447943150,25250,25300,25300,25200,793
|
|
20240913,094000,3427908750,25300,25250,25300,25200,757
|
|
20240913,093900,3408799700,25250,25250,25300,25200,846
|
|
20240913,093800,3387446150,25250,25250,25250,25200,536
|
|
20240913,093700,3373924150,25250,25250,25250,25200,679
|
|
20240913,093600,3356784400,25250,25100,25250,25100,3958
|
|
20240913,093500,3257119000,25150,25150,25200,25100,1336
|
|
20240913,093400,3223517650,25150,25150,25150,25100,3615
|
|
20240913,093300,3132670800,25150,25200,25250,25150,3422
|
|
20240913,093200,3046556700,25250,25200,25300,25200,1331
|
|
20240913,093100,3012984600,25250,25200,25250,25200,1580
|
|
20240913,093000,2973132750,25250,25200,25300,25200,831
|
|
20240913,092900,2952139350,25200,25150,25250,25150,1003
|
|
20240913,092800,2926855950,25200,25200,25200,25200,431
|
|
20240913,092700,2915994750,25100,25300,25350,25100,3979
|
|
20240913,092600,2815727950,25250,25150,25250,25150,1350
|
|
20240913,092500,2781697000,25150,25150,25200,25100,4165
|
|
20240913,092400,2676948000,25200,25150,25200,25100,3367
|
|
20240913,092300,2592284550,25150,25300,25300,25150,6675
|
|
20240913,092200,2423829200,25300,25300,25350,25250,1052
|
|
20240913,092100,2397206800,25300,25350,25350,25250,1717
|
|
20240913,092000,2353777500,25300,25350,25350,25250,2768
|
|
20240913,091900,2283698600,25350,25350,25400,25300,2455
|
|
20240913,091800,2221468950,25400,25400,25500,25350,1748
|
|
20240913,091700,2177033900,25450,25350,25450,25350,1639
|
|
20240913,091600,2135341750,25350,25250,25450,25250,1712
|
|
20240913,091500,2091996100,25250,25200,25250,25200,4118
|
|
20240913,091400,1988178850,25250,25350,25400,25200,7443
|
|
20240913,091300,1799994800,25300,25450,25450,25250,2691
|
|
20240913,091200,1731907800,25250,25500,25550,25250,6572
|
|
20240913,091100,1565225200,25400,25600,25600,25300,11316
|
|
20240913,091000,1277367650,25600,25750,25750,25550,5313
|
|
20240913,090900,1141239600,25750,25750,25800,25650,3440
|
|
20240913,090800,1052785400,25750,25700,25850,25700,1336
|
|
20240913,090700,1018387150,25700,25750,25850,25700,853
|
|
20240913,090600,996396850,25850,25650,25850,25650,3539
|
|
20240913,090500,905424850,25700,25850,25850,25600,8965
|
|
20240913,090400,675026800,25950,25800,25950,25800,1502
|
|
20240913,090300,636185200,25800,25850,25850,25750,5038
|
|
20240913,090200,506258950,25800,25900,25950,25800,7935
|
|
20240913,090100,301184050,25950,26050,26050,25950,4363
|
|
20240913,090000,187857450,26050,26250,26300,26000,6435
|