709 lines
38 KiB
CSV
709 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,204600,24846324100,24650,24650,24650,24650,11371
|
|
20240924,204500,24846324100,24650,24650,24650,24650,0
|
|
20240924,204400,24846324100,24650,24650,24650,24650,0
|
|
20240924,204300,24846324100,24650,24650,24650,24650,0
|
|
20240924,204200,24846324100,24650,24650,24650,24650,0
|
|
20240924,204100,24846324100,24650,24650,24650,24650,0
|
|
20240924,204000,24846324100,24650,24650,24650,24650,0
|
|
20240924,203900,24846324100,24650,24650,24650,24650,0
|
|
20240924,203800,24846324100,24650,24650,24650,24650,0
|
|
20240924,203700,24846324100,24650,24650,24650,24650,0
|
|
20240924,203600,24846324100,24650,24650,24650,24650,0
|
|
20240924,203500,24846324100,24650,24650,24650,24650,0
|
|
20240924,203400,24846324100,24650,24650,24650,24650,0
|
|
20240924,203300,24846324100,24650,24650,24650,24650,0
|
|
20240924,203200,24846324100,24650,24650,24650,24650,0
|
|
20240924,203100,24846324100,24650,24650,24650,24650,0
|
|
20240924,203000,24846324100,24650,24650,24650,24650,0
|
|
20240924,202900,24846324100,24650,24650,24650,24650,0
|
|
20240924,202800,24846324100,24650,24650,24650,24650,0
|
|
20240924,202700,24846324100,24650,24650,24650,24650,0
|
|
20240924,202600,24846324100,24650,24650,24650,24650,0
|
|
20240924,202500,24846324100,24650,24650,24650,24650,0
|
|
20240924,202400,24846324100,24650,24650,24650,24650,0
|
|
20240924,202300,24846324100,24650,24650,24650,24650,0
|
|
20240924,202200,24846324100,24650,24650,24650,24650,0
|
|
20240924,202100,24846324100,24650,24650,24650,24650,0
|
|
20240924,202000,24846324100,24650,24650,24650,24650,0
|
|
20240924,201900,24846324100,24650,24650,24650,24650,0
|
|
20240924,201800,24846324100,24650,24650,24650,24650,0
|
|
20240924,201700,24846324100,24650,24650,24650,24650,0
|
|
20240924,201600,24846324100,24650,24650,24650,24650,11371
|
|
20240924,201500,24846324100,24650,24650,24650,24650,0
|
|
20240924,201400,24846324100,24650,24650,24650,24650,0
|
|
20240924,201300,24846324100,24650,24650,24650,24650,0
|
|
20240924,201200,24846324100,24650,24650,24650,24650,0
|
|
20240924,201100,24846324100,24650,24650,24650,24650,0
|
|
20240924,201000,24846324100,24650,24650,24650,24650,0
|
|
20240924,200900,24846324100,24650,24650,24650,24650,0
|
|
20240924,200800,24846324100,24650,24650,24650,24650,0
|
|
20240924,200700,24846324100,24650,24650,24650,24650,0
|
|
20240924,200600,24846324100,24650,24650,24650,24650,0
|
|
20240924,200500,24846324100,24650,24650,24650,24650,0
|
|
20240924,200400,24846324100,24650,24650,24650,24650,0
|
|
20240924,200300,24846324100,24650,24650,24650,24650,0
|
|
20240924,200200,24846324100,24650,24650,24650,24650,0
|
|
20240924,200100,24846324100,24650,24650,24650,24650,0
|
|
20240924,200000,24846324100,24650,24650,24650,24650,0
|
|
20240924,195900,24846324100,24650,24650,24650,24650,0
|
|
20240924,195800,24846324100,24650,24650,24650,24650,0
|
|
20240924,195700,24846324100,24650,24650,24650,24650,0
|
|
20240924,195600,24846324100,24650,24650,24650,24650,0
|
|
20240924,195500,24846324100,24650,24650,24650,24650,0
|
|
20240924,195400,24846324100,24650,24650,24650,24650,0
|
|
20240924,195300,24846324100,24650,24650,24650,24650,0
|
|
20240924,195200,24846324100,24650,24650,24650,24650,0
|
|
20240924,195100,24846324100,24650,24650,24650,24650,0
|
|
20240924,195000,24846324100,24650,24650,24650,24650,0
|
|
20240924,194900,24846324100,24650,24650,24650,24650,0
|
|
20240924,194800,24846324100,24650,24650,24650,24650,0
|
|
20240924,194700,24846324100,24650,24650,24650,24650,0
|
|
20240924,194600,24846324100,24650,24650,24650,24650,11371
|
|
20240924,194500,24846324100,24650,24650,24650,24650,0
|
|
20240924,194400,24846324100,24650,24650,24650,24650,0
|
|
20240924,194300,24846324100,24650,24650,24650,24650,0
|
|
20240924,194200,24846324100,24650,24650,24650,24650,0
|
|
20240924,194100,24846324100,24650,24650,24650,24650,0
|
|
20240924,194000,24846324100,24650,24650,24650,24650,0
|
|
20240924,193900,24846324100,24650,24650,24650,24650,0
|
|
20240924,193800,24846324100,24650,24650,24650,24650,0
|
|
20240924,193700,24846324100,24650,24650,24650,24650,0
|
|
20240924,193600,24846324100,24650,24650,24650,24650,0
|
|
20240924,193500,24846324100,24650,24650,24650,24650,0
|
|
20240924,193400,24846324100,24650,24650,24650,24650,0
|
|
20240924,193300,24846324100,24650,24650,24650,24650,0
|
|
20240924,193200,24846324100,24650,24650,24650,24650,0
|
|
20240924,193100,24846324100,24650,24650,24650,24650,0
|
|
20240924,193000,24846324100,24650,24650,24650,24650,0
|
|
20240924,192900,24846324100,24650,24650,24650,24650,0
|
|
20240924,192800,24846324100,24650,24650,24650,24650,0
|
|
20240924,192700,24846324100,24650,24650,24650,24650,0
|
|
20240924,192600,24846324100,24650,24650,24650,24650,0
|
|
20240924,192500,24846324100,24650,24650,24650,24650,0
|
|
20240924,192400,24846324100,24650,24650,24650,24650,0
|
|
20240924,192300,24846324100,24650,24650,24650,24650,0
|
|
20240924,192200,24846324100,24650,24650,24650,24650,0
|
|
20240924,192100,24846324100,24650,24650,24650,24650,0
|
|
20240924,192000,24846324100,24650,24650,24650,24650,0
|
|
20240924,191900,24846324100,24650,24650,24650,24650,0
|
|
20240924,191800,24846324100,24650,24650,24650,24650,0
|
|
20240924,191700,24846324100,24650,24650,24650,24650,0
|
|
20240924,191600,24846324100,24650,24650,24650,24650,11371
|
|
20240924,191500,24846324100,24650,24650,24650,24650,0
|
|
20240924,191400,24846324100,24650,24650,24650,24650,0
|
|
20240924,191300,24846324100,24650,24650,24650,24650,0
|
|
20240924,191200,24846324100,24650,24650,24650,24650,0
|
|
20240924,191100,24846324100,24650,24650,24650,24650,0
|
|
20240924,191000,24846324100,24650,24650,24650,24650,0
|
|
20240924,190900,24846324100,24650,24650,24650,24650,0
|
|
20240924,190800,24846324100,24650,24650,24650,24650,0
|
|
20240924,190700,24846324100,24650,24650,24650,24650,0
|
|
20240924,190600,24846324100,24650,24650,24650,24650,0
|
|
20240924,190500,24846324100,24650,24650,24650,24650,0
|
|
20240924,190400,24846324100,24650,24650,24650,24650,0
|
|
20240924,190300,24846324100,24650,24650,24650,24650,0
|
|
20240924,190200,24846324100,24650,24650,24650,24650,0
|
|
20240924,190100,24846324100,24650,24650,24650,24650,0
|
|
20240924,190000,24846324100,24650,24650,24650,24650,0
|
|
20240924,185900,24846324100,24650,24650,24650,24650,0
|
|
20240924,185800,24846324100,24650,24650,24650,24650,0
|
|
20240924,185700,24846324100,24650,24650,24650,24650,0
|
|
20240924,185600,24846324100,24650,24650,24650,24650,0
|
|
20240924,185500,24846324100,24650,24650,24650,24650,0
|
|
20240924,185400,24846324100,24650,24650,24650,24650,0
|
|
20240924,185300,24846324100,24650,24650,24650,24650,0
|
|
20240924,185200,24846324100,24650,24650,24650,24650,0
|
|
20240924,185100,24846324100,24650,24650,24650,24650,0
|
|
20240924,185000,24846324100,24650,24650,24650,24650,0
|
|
20240924,184900,24846324100,24650,24650,24650,24650,0
|
|
20240924,184800,24846324100,24650,24650,24650,24650,0
|
|
20240924,184700,24846324100,24650,24650,24650,24650,0
|
|
20240924,184600,24846324100,24650,24650,24650,24650,11371
|
|
20240924,184500,24846324100,24650,24650,24650,24650,0
|
|
20240924,184400,24846324100,24650,24650,24650,24650,0
|
|
20240924,184300,24846324100,24650,24650,24650,24650,0
|
|
20240924,184200,24846324100,24650,24650,24650,24650,0
|
|
20240924,184100,24846324100,24650,24650,24650,24650,0
|
|
20240924,184000,24846324100,24650,24650,24650,24650,0
|
|
20240924,183900,24846324100,24650,24650,24650,24650,0
|
|
20240924,183800,24846324100,24650,24650,24650,24650,0
|
|
20240924,183700,24846324100,24650,24650,24650,24650,0
|
|
20240924,183600,24846324100,24650,24650,24650,24650,0
|
|
20240924,183500,24846324100,24650,24650,24650,24650,0
|
|
20240924,183400,24846324100,24650,24650,24650,24650,0
|
|
20240924,183300,24846324100,24650,24650,24650,24650,0
|
|
20240924,183200,24846324100,24650,24650,24650,24650,0
|
|
20240924,183100,24846324100,24650,24650,24650,24650,0
|
|
20240924,183000,24846324100,24650,24650,24650,24650,0
|
|
20240924,182900,24846324100,24650,24650,24650,24650,0
|
|
20240924,182800,24846324100,24650,24650,24650,24650,0
|
|
20240924,182700,24846324100,24650,24650,24650,24650,0
|
|
20240924,182600,24846324100,24650,24650,24650,24650,0
|
|
20240924,182500,24846324100,24650,24650,24650,24650,0
|
|
20240924,182400,24846324100,24650,24650,24650,24650,0
|
|
20240924,182300,24846324100,24650,24650,24650,24650,0
|
|
20240924,182200,24846324100,24650,24650,24650,24650,0
|
|
20240924,182100,24846324100,24650,24650,24650,24650,0
|
|
20240924,182000,24846324100,24650,24650,24650,24650,0
|
|
20240924,181900,24846324100,24650,24650,24650,24650,0
|
|
20240924,181800,24846324100,24650,24650,24650,24650,0
|
|
20240924,181700,24846324100,24650,24650,24650,24650,0
|
|
20240924,181600,24846324100,24650,24650,24650,24650,11371
|
|
20240924,181500,24846324100,24650,24650,24650,24650,0
|
|
20240924,181400,24846324100,24650,24650,24650,24650,0
|
|
20240924,181300,24846324100,24650,24650,24650,24650,0
|
|
20240924,181200,24846324100,24650,24650,24650,24650,0
|
|
20240924,181100,24846324100,24650,24650,24650,24650,0
|
|
20240924,181000,24846324100,24650,24650,24650,24650,0
|
|
20240924,180900,24846324100,24650,24650,24650,24650,0
|
|
20240924,180800,24846324100,24650,24650,24650,24650,0
|
|
20240924,180700,24846324100,24650,24650,24650,24650,0
|
|
20240924,180600,24846324100,24650,24650,24650,24650,0
|
|
20240924,180500,24846324100,24650,24650,24650,24650,0
|
|
20240924,180400,24846324100,24650,24650,24650,24650,0
|
|
20240924,180300,24846324100,24650,24650,24650,24650,0
|
|
20240924,180200,24846324100,24650,24650,24650,24650,0
|
|
20240924,180100,24846324100,24650,24650,24650,24650,0
|
|
20240924,180000,24846324100,24650,24650,24650,24650,0
|
|
20240924,175900,24846324100,24650,24650,24650,24650,0
|
|
20240924,175800,24846324100,24650,24650,24650,24650,0
|
|
20240924,175700,24846324100,24650,24650,24650,24650,0
|
|
20240924,175600,24846324100,24650,24650,24650,24650,0
|
|
20240924,175500,24846324100,24650,24650,24650,24650,0
|
|
20240924,175400,24846324100,24650,24650,24650,24650,0
|
|
20240924,175300,24846324100,24650,24650,24650,24650,0
|
|
20240924,175200,24846324100,24650,24650,24650,24650,0
|
|
20240924,175100,24846324100,24650,24650,24650,24650,0
|
|
20240924,175000,24846324100,24650,24650,24650,24650,0
|
|
20240924,174900,24846324100,24650,24650,24650,24650,0
|
|
20240924,174800,24846324100,24650,24650,24650,24650,0
|
|
20240924,174700,24846324100,24650,24650,24650,24650,0
|
|
20240924,174600,24846324100,24650,24650,24650,24650,11371
|
|
20240924,174500,24846324100,24650,24650,24650,24650,0
|
|
20240924,174400,24846324100,24650,24650,24650,24650,0
|
|
20240924,174300,24846324100,24650,24650,24650,24650,0
|
|
20240924,174200,24846324100,24650,24650,24650,24650,0
|
|
20240924,174100,24846324100,24650,24650,24650,24650,0
|
|
20240924,174000,24846324100,24650,24650,24650,24650,0
|
|
20240924,173900,24846324100,24650,24650,24650,24650,0
|
|
20240924,173800,24846324100,24650,24650,24650,24650,0
|
|
20240924,173700,24846324100,24650,24650,24650,24650,0
|
|
20240924,173600,24846324100,24650,24650,24650,24650,0
|
|
20240924,173500,24846324100,24650,24650,24650,24650,0
|
|
20240924,173400,24846324100,24650,24650,24650,24650,0
|
|
20240924,173300,24846324100,24650,24650,24650,24650,0
|
|
20240924,173200,24846324100,24650,24650,24650,24650,0
|
|
20240924,173100,24846324100,24650,24650,24650,24650,0
|
|
20240924,173000,24846324100,24650,24650,24650,24650,0
|
|
20240924,172900,24846324100,24650,24650,24650,24650,0
|
|
20240924,172800,24846324100,24650,24650,24650,24650,0
|
|
20240924,172700,24846324100,24650,24650,24650,24650,0
|
|
20240924,172600,24846324100,24650,24650,24650,24650,0
|
|
20240924,172500,24846324100,24650,24650,24650,24650,0
|
|
20240924,172400,24846324100,24650,24650,24650,24650,0
|
|
20240924,172300,24846324100,24650,24650,24650,24650,0
|
|
20240924,172200,24846324100,24650,24650,24650,24650,0
|
|
20240924,172100,24846324100,24650,24650,24650,24650,0
|
|
20240924,172000,24846324100,24650,24650,24650,24650,0
|
|
20240924,171900,24846324100,24650,24650,24650,24650,0
|
|
20240924,171800,24846324100,24650,24650,24650,24650,0
|
|
20240924,171700,24846324100,24650,24650,24650,24650,0
|
|
20240924,171600,24846324100,24650,24650,24650,24650,11371
|
|
20240924,171500,24846324100,24650,24650,24650,24650,0
|
|
20240924,171400,24846324100,24650,24650,24650,24650,0
|
|
20240924,171300,24846324100,24650,24650,24650,24650,0
|
|
20240924,171200,24846324100,24650,24650,24650,24650,0
|
|
20240924,171100,24846324100,24650,24650,24650,24650,0
|
|
20240924,171000,24846324100,24650,24650,24650,24650,0
|
|
20240924,170900,24846324100,24650,24650,24650,24650,0
|
|
20240924,170800,24846324100,24650,24650,24650,24650,0
|
|
20240924,170700,24846324100,24650,24650,24650,24650,0
|
|
20240924,170600,24846324100,24650,24650,24650,24650,0
|
|
20240924,170500,24846324100,24650,24650,24650,24650,0
|
|
20240924,170400,24846324100,24650,24650,24650,24650,0
|
|
20240924,170300,24846324100,24650,24650,24650,24650,0
|
|
20240924,170200,24846324100,24650,24650,24650,24650,0
|
|
20240924,170100,24846324100,24650,24650,24650,24650,0
|
|
20240924,170000,24846324100,24650,24650,24650,24650,0
|
|
20240924,165900,24846324100,24650,24650,24650,24650,0
|
|
20240924,165800,24846324100,24650,24650,24650,24650,0
|
|
20240924,165700,24846324100,24650,24650,24650,24650,0
|
|
20240924,165600,24846324100,24650,24650,24650,24650,0
|
|
20240924,165500,24846324100,24650,24650,24650,24650,0
|
|
20240924,165400,24846324100,24650,24650,24650,24650,0
|
|
20240924,165300,24846324100,24650,24650,24650,24650,0
|
|
20240924,165200,24846324100,24650,24650,24650,24650,0
|
|
20240924,165100,24846324100,24650,24650,24650,24650,0
|
|
20240924,165000,24846324100,24650,24650,24650,24650,0
|
|
20240924,164900,24846324100,24650,24650,24650,24650,0
|
|
20240924,164800,24846324100,24650,24650,24650,24650,0
|
|
20240924,164700,24846324100,24650,24650,24650,24650,0
|
|
20240924,164600,24846324100,24650,24650,24650,24650,11371
|
|
20240924,164500,24846324100,24650,24650,24650,24650,0
|
|
20240924,164400,24846324100,24650,24650,24650,24650,0
|
|
20240924,164300,24846324100,24650,24650,24650,24650,0
|
|
20240924,164200,24846324100,24650,24650,24650,24650,0
|
|
20240924,164100,24846324100,24650,24650,24650,24650,0
|
|
20240924,164000,24846324100,24650,24650,24650,24650,0
|
|
20240924,163900,24846324100,24650,24650,24650,24650,0
|
|
20240924,163800,24846324100,24650,24650,24650,24650,0
|
|
20240924,163700,24846324100,24650,24650,24650,24650,0
|
|
20240924,163600,24846324100,24650,24650,24650,24650,0
|
|
20240924,163500,24846324100,24650,24650,24650,24650,0
|
|
20240924,163400,24846324100,24650,24650,24650,24650,0
|
|
20240924,163300,24846324100,24650,24650,24650,24650,0
|
|
20240924,163200,24846324100,24650,24650,24650,24650,0
|
|
20240924,163100,24846324100,24650,24650,24650,24650,0
|
|
20240924,163000,24846324100,24650,24650,24650,24650,0
|
|
20240924,162900,24846324100,24650,24650,24650,24650,0
|
|
20240924,162800,24846324100,24650,24650,24650,24650,0
|
|
20240924,162700,24846324100,24650,24650,24650,24650,0
|
|
20240924,162600,24846324100,24650,24650,24650,24650,0
|
|
20240924,162500,24846324100,24650,24650,24650,24650,0
|
|
20240924,162400,24846324100,24650,24650,24650,24650,0
|
|
20240924,162300,24846324100,24650,24650,24650,24650,0
|
|
20240924,162200,24846324100,24650,24650,24650,24650,0
|
|
20240924,162100,24846324100,24650,24650,24650,24650,0
|
|
20240924,162000,24846324100,24650,24650,24650,24650,0
|
|
20240924,161900,24846324100,24650,24650,24650,24650,0
|
|
20240924,161800,24846324100,24650,24650,24650,24650,0
|
|
20240924,161700,24846324100,24650,24650,24650,24650,0
|
|
20240924,161600,24846324100,24650,24650,24650,24650,11371
|
|
20240924,161500,24846324100,24650,24650,24650,24650,0
|
|
20240924,161400,24846324100,24650,24650,24650,24650,0
|
|
20240924,161300,24846324100,24650,24650,24650,24650,0
|
|
20240924,161200,24846324100,24650,24650,24650,24650,0
|
|
20240924,161100,24846324100,24650,24650,24650,24650,0
|
|
20240924,161000,24846324100,24650,24650,24650,24650,0
|
|
20240924,160900,24846324100,24650,24650,24650,24650,0
|
|
20240924,160800,24846324100,24650,24650,24650,24650,0
|
|
20240924,160700,24846324100,24650,24650,24650,24650,0
|
|
20240924,160600,24846324100,24650,24650,24650,24650,0
|
|
20240924,160500,24846324100,24650,24650,24650,24650,0
|
|
20240924,160400,24846324100,24650,24650,24650,24650,0
|
|
20240924,160300,24846324100,24650,24650,24650,24650,0
|
|
20240924,160200,24846324100,24650,24650,24650,24650,0
|
|
20240924,160100,24846324100,24650,24650,24650,24650,0
|
|
20240924,160000,24846324100,24650,24650,24650,24650,0
|
|
20240924,155900,24846324100,24650,24650,24650,24650,0
|
|
20240924,155800,24846324100,24650,24650,24650,24650,0
|
|
20240924,155700,24846324100,24650,24650,24650,24650,0
|
|
20240924,155600,24846324100,24650,24650,24650,24650,0
|
|
20240924,155500,24846324100,24650,24650,24650,24650,0
|
|
20240924,155400,24846324100,24650,24650,24650,24650,0
|
|
20240924,155300,24846324100,24650,24650,24650,24650,0
|
|
20240924,155200,24846324100,24650,24650,24650,24650,0
|
|
20240924,155100,24846324100,24650,24650,24650,24650,0
|
|
20240924,155000,24846324100,24650,24650,24650,24650,0
|
|
20240924,154900,24846324100,24650,24650,24650,24650,0
|
|
20240924,154800,24846324100,24650,24650,24650,24650,0
|
|
20240924,154700,24846324100,24650,24650,24650,24650,0
|
|
20240924,154600,24846324100,24650,24650,24650,24650,11371
|
|
20240924,154500,24846324100,24650,24650,24650,24650,0
|
|
20240924,154400,24846324100,24650,24650,24650,24650,0
|
|
20240924,154300,24846324100,24650,24650,24650,24650,0
|
|
20240924,154200,24846324100,24650,24650,24650,24650,0
|
|
20240924,154100,24846324100,24650,24650,24650,24650,0
|
|
20240924,154000,24846324100,24650,24650,24650,24650,0
|
|
20240924,153900,24846324100,24650,24650,24650,24650,0
|
|
20240924,153800,24846324100,24650,24650,24650,24650,0
|
|
20240924,153700,24846324100,24650,24650,24650,24650,0
|
|
20240924,153600,24846324100,24650,24650,24650,24650,0
|
|
20240924,153500,24846324100,24650,24650,24650,24650,0
|
|
20240924,153400,24846324100,24650,24650,24650,24650,0
|
|
20240924,153300,24846324100,24650,24650,24650,24650,0
|
|
20240924,153200,24846324100,24650,24650,24650,24650,0
|
|
20240924,153100,24846324100,24650,24650,24650,24650,0
|
|
20240924,153000,24846324100,24650,24650,24650,24650,11371
|
|
20240924,152900,24566028950,24650,24650,24650,24650,0
|
|
20240924,152800,24566028950,24650,24650,24650,24650,0
|
|
20240924,152700,24566028950,24650,24650,24650,24650,0
|
|
20240924,152600,24566028950,24650,24650,24650,24650,0
|
|
20240924,152500,24566028950,24650,24650,24650,24650,0
|
|
20240924,152400,24566028950,24650,24650,24650,24650,0
|
|
20240924,152300,24566028950,24650,24650,24650,24650,0
|
|
20240924,152200,24566028950,24650,24650,24650,24650,0
|
|
20240924,152100,24566028950,24650,24650,24650,24650,0
|
|
20240924,152000,24566028950,24650,24650,24650,24650,0
|
|
20240924,151900,24566028950,24650,24650,24700,24650,989
|
|
20240924,151800,24541620950,24650,24700,24700,24650,1072
|
|
20240924,151700,24515195600,24650,24700,24700,24600,974
|
|
20240924,151600,24491194400,24700,24700,24700,24650,928
|
|
20240924,151500,24468306300,24700,24600,24700,24600,1397
|
|
20240924,151400,24433897300,24650,24600,24650,24600,849
|
|
20240924,151300,24412999700,24600,24650,24700,24500,8876
|
|
20240924,151200,24194736800,24650,24600,24650,24550,2032
|
|
20240924,151100,24144793200,24600,24600,24650,24550,3397
|
|
20240924,151000,24061275850,24600,24650,24650,24550,875
|
|
20240924,150900,24039753500,24650,24600,24650,24550,9206
|
|
20240924,150800,23813374100,24650,24750,24750,24650,10052
|
|
20240924,150700,23565543300,24750,24750,24800,24650,4238
|
|
20240924,150600,23460831450,24750,24750,24800,24750,1193
|
|
20240924,150500,23431302000,24750,24850,24850,24750,305
|
|
20240924,150400,23423738250,24850,24800,24850,24800,454
|
|
20240924,150300,23412466050,24800,24800,24800,24800,777
|
|
20240924,150200,23393196450,24750,24750,24750,24750,633
|
|
20240924,150100,23377529700,24700,24750,24750,24700,1204
|
|
20240924,150000,23347753250,24750,24700,24750,24700,101
|
|
20240924,145900,23345257300,24700,24700,24750,24700,216
|
|
20240924,145800,23339920850,24700,24750,24750,24700,277
|
|
20240924,145700,23333070800,24750,24800,24800,24750,475
|
|
20240924,145600,23321310650,24800,24800,24800,24750,267
|
|
20240924,145500,23314695200,24800,24800,24800,24700,331
|
|
20240924,145400,23306502800,24800,24750,24800,24700,930
|
|
20240924,145300,23283485400,24700,24700,24750,24700,121
|
|
20240924,145200,23280496100,24700,24700,24750,24700,324
|
|
20240924,145100,23272492300,24750,24700,24800,24700,1664
|
|
20240924,145000,23231344150,24700,24650,24700,24650,208
|
|
20240924,144900,23226214050,24650,24700,24750,24650,340
|
|
20240924,144800,23217826450,24700,24700,24700,24650,5713
|
|
20240924,144700,23076850700,24700,24750,24750,24700,2208
|
|
20240924,144600,23022256150,24750,24750,24800,24700,614
|
|
20240924,144500,23007069500,24750,24750,24800,24750,750
|
|
20240924,144400,22988506850,24700,24850,24850,24700,7566
|
|
20240924,144300,22801349850,24800,24850,24850,24800,1282
|
|
20240924,144200,22769499550,24850,24900,24900,24850,107
|
|
20240924,144100,22766838200,24850,24850,24900,24850,211
|
|
20240924,144000,22761593650,24900,24850,24900,24800,2109
|
|
20240924,143900,22709122050,24800,24800,24850,24800,1870
|
|
20240924,143800,22662707950,24800,24800,24900,24800,494
|
|
20240924,143700,22650434200,24800,24850,24850,24800,94
|
|
20240924,143600,22648098350,24850,24850,24850,24800,40
|
|
20240924,143500,22647104550,24800,24850,24850,24800,104
|
|
20240924,143400,22644522700,24850,24850,24850,24750,561
|
|
20240924,143300,22630607350,24800,24850,24850,24800,2479
|
|
20240924,143200,22569127150,24850,24800,24900,24750,1297
|
|
20240924,143100,22536954800,24800,24800,24850,24800,185
|
|
20240924,143000,22532361000,24850,24800,24850,24750,4641
|
|
20240924,142900,22417318500,24800,24900,24900,24800,3923
|
|
20240924,142800,22319802000,24950,24900,24950,24900,101
|
|
20240924,142700,22317284550,24950,24900,24950,24850,2980
|
|
20240924,142600,22243079350,24850,24900,24900,24850,211
|
|
20240924,142500,22237827200,24950,24850,24950,24850,1097
|
|
20240924,142400,22210507150,24900,24900,24900,24800,4963
|
|
20240924,142300,22087156900,24950,24950,24950,24900,2818
|
|
20240924,142200,22016975300,24950,25000,25000,24950,3582
|
|
20240924,142100,21927602450,25000,25000,25000,24950,520
|
|
20240924,142000,21914603350,25000,25000,25050,25000,998
|
|
20240924,141900,21889607300,25000,25000,25000,24950,431
|
|
20240924,141800,21878835500,25000,25000,25050,25000,420
|
|
20240924,141700,21868335250,25050,24950,25050,24950,241
|
|
20240924,141600,21862310750,24950,24950,24950,24900,2327
|
|
20240924,141500,21804295050,24950,25000,25000,24950,455
|
|
20240924,141400,21792942550,24950,25000,25000,24950,190
|
|
20240924,141300,21788194950,25000,25000,25050,25000,320
|
|
20240924,141200,21780194800,25000,25050,25050,25000,75
|
|
20240924,141100,21778317050,25050,25000,25050,25000,63
|
|
20240924,141000,21776741950,25000,25000,25050,25000,492
|
|
20240924,140900,21764435650,24950,24950,25000,24950,2283
|
|
20240924,140800,21707407950,24950,24950,24950,24900,681
|
|
20240924,140700,21690450400,24950,24900,24950,24900,705
|
|
20240924,140600,21672893400,24900,24900,24950,24900,414
|
|
20240924,140500,21662584700,24900,24900,24950,24900,1917
|
|
20240924,140400,21614851100,24900,24850,24900,24850,119
|
|
20240924,140300,21611889750,24850,24900,24950,24800,13572
|
|
20240924,140200,21274708600,24950,25000,25050,24950,7167
|
|
20240924,140100,21095683200,25050,25000,25050,25000,3002
|
|
20240924,140000,21020633100,25000,25050,25050,25000,2081
|
|
20240924,135900,20968595200,25000,25050,25100,25000,5899
|
|
20240924,135800,20821023000,25050,25100,25100,25050,763
|
|
20240924,135700,20801906350,25050,25050,25100,25000,497
|
|
20240924,135600,20789456350,25050,25050,25100,25050,376
|
|
20240924,135500,20780036300,25100,25050,25100,25050,172
|
|
20240924,135400,20775724600,25050,25000,25100,25000,1170
|
|
20240924,135300,20746416400,25000,25050,25050,24950,4473
|
|
20240924,135200,20634585200,25000,25050,25100,25000,312
|
|
20240924,135100,20626780700,25000,25100,25100,25000,3490
|
|
20240924,135000,20539373900,25050,25100,25150,25050,1625
|
|
20240924,134900,20498582100,25100,25100,25150,25100,573
|
|
20240924,134800,20484199750,25100,25150,25150,25100,313
|
|
20240924,134700,20476338050,25150,25150,25150,25100,184
|
|
20240924,134600,20471717450,25150,25100,25200,25100,1434
|
|
20240924,134500,20435654550,25150,25150,25150,25100,191
|
|
20240924,134400,20430858850,25150,25200,25200,25100,2255
|
|
20240924,134300,20374143200,25150,25150,25200,25150,64
|
|
20240924,134200,20372532750,25150,25200,25200,25100,1939
|
|
20240924,134100,20323771350,25200,25250,25250,25200,1427
|
|
20240924,134000,20287804950,25200,25250,25250,25200,2
|
|
20240924,133900,20287754500,25250,25250,25250,25200,97
|
|
20240924,133800,20285307450,25250,25300,25300,25250,798
|
|
20240924,133700,20265157450,25300,25250,25300,25250,21
|
|
20240924,133600,20264627150,25300,25250,25300,25250,160
|
|
20240924,133500,20260581150,25250,25250,25300,25250,138
|
|
20240924,133400,20257094150,25250,25300,25300,25250,334
|
|
20240924,133300,20248649100,25300,25300,25300,25300,243
|
|
20240924,133200,20242501200,25300,25350,25350,25250,1172
|
|
20240924,133100,20212850000,25350,25350,25350,25300,278
|
|
20240924,133000,20205806950,25350,25400,25400,25300,101
|
|
20240924,132900,20203246750,25350,25300,25400,25300,90
|
|
20240924,132800,20200965650,25400,25300,25400,25300,414
|
|
20240924,132700,20190462850,25350,25300,25350,25300,290
|
|
20240924,132600,20183125250,25200,25250,25300,25200,3916
|
|
20240924,132500,20084416850,25250,25250,25250,25150,152
|
|
20240924,132400,20080587500,25250,25200,25250,25150,221
|
|
20240924,132300,20075024150,25250,25200,25250,25150,353
|
|
20240924,132200,20066114600,25200,25200,25200,25150,195
|
|
20240924,132100,20061201650,25150,25150,25200,25150,89
|
|
20240924,132000,20058961550,25250,25150,25250,25150,103
|
|
20240924,131900,20056366000,25200,25200,25200,25200,610
|
|
20240924,131800,20040994000,25150,25200,25200,25150,268
|
|
20240924,131700,20034242250,25250,25300,25300,25200,1124
|
|
20240924,131600,20005880600,25250,25250,25250,25250,0
|
|
20240924,131500,20005880600,25250,25200,25300,25200,152
|
|
20240924,131400,20002041300,25250,25250,25300,25250,761
|
|
20240924,131300,19982801000,25300,25300,25300,25250,431
|
|
20240924,131200,19971916400,25350,25300,25350,25300,407
|
|
20240924,131100,19961615700,25300,25250,25300,25200,289
|
|
20240924,131000,19954321600,25250,25200,25250,25200,711
|
|
20240924,130900,19936387750,25250,25350,25350,25250,1571
|
|
20240924,130800,19896647100,25350,25300,25350,25300,68
|
|
20240924,130700,19894924500,25350,25300,25350,25300,554
|
|
20240924,130600,19880903050,25300,25400,25400,25300,608
|
|
20240924,130500,19865489300,25400,25400,25400,25350,320
|
|
20240924,130400,19857361800,25400,25350,25400,25350,502
|
|
20240924,130300,19844621600,25350,25400,25400,25300,139
|
|
20240924,130200,19841096250,25400,25350,25400,25350,1264
|
|
20240924,130100,19809053700,25350,25350,25350,25250,219
|
|
20240924,130000,19803508400,25300,25250,25350,25250,495
|
|
20240924,125900,19790980750,25250,25250,25300,25250,1023
|
|
20240924,125800,19765134650,25250,25250,25250,25250,63
|
|
20240924,125700,19763543900,25250,25200,25250,25200,165
|
|
20240924,125600,19759380250,25250,25200,25250,25200,458
|
|
20240924,125500,19747821700,25250,25250,25250,25250,142
|
|
20240924,125400,19744236200,25250,25350,25400,25250,3125
|
|
20240924,125300,19665156050,25350,25300,25400,25300,4952
|
|
20240924,125200,19539554500,25350,25350,25350,25350,545
|
|
20240924,125100,19525738750,25300,25350,25350,25300,264
|
|
20240924,125000,19519048750,25300,25250,25350,25250,709
|
|
20240924,124900,19501111200,25300,25250,25350,25250,1606
|
|
20240924,124800,19460503600,25250,25250,25250,25200,30
|
|
20240924,124700,19459747500,25250,25200,25250,25200,2312
|
|
20240924,124600,19401370350,25250,25150,25250,25100,502
|
|
20240924,124500,19388727650,25000,25150,25200,25000,3535
|
|
20240924,124400,19300135500,25150,25150,25200,25150,2447
|
|
20240924,124300,19238588950,25100,25100,25150,25050,1846
|
|
20240924,124200,19192291900,25150,25100,25150,25100,478
|
|
20240924,124100,19180272400,25150,25150,25200,25150,104
|
|
20240924,124000,19177656400,25150,25100,25200,25100,317
|
|
20240924,123900,19169690750,25150,25150,25150,25100,249
|
|
20240924,123800,19163428950,25100,25100,25150,25100,256
|
|
20240924,123700,19157003300,25100,25200,25200,25100,301
|
|
20240924,123600,19149447950,25150,25100,25150,25100,543
|
|
20240924,123500,19135795550,25100,25200,25200,25100,976
|
|
20240924,123400,19111274600,25250,25250,25250,25200,574
|
|
20240924,123300,19096807600,25250,25100,25250,25100,457
|
|
20240924,123200,19085294000,25150,25150,25200,25150,61
|
|
20240924,123100,19083759350,25150,25200,25200,25150,316
|
|
20240924,123000,19075809200,25200,25150,25200,25150,782
|
|
20240924,122900,19056105750,25100,25100,25150,25100,460
|
|
20240924,122800,19044541300,25150,25150,25150,25100,1494
|
|
20240924,122700,19006977950,25100,25100,25100,25100,491
|
|
20240924,122600,18994653850,25050,25100,25100,25050,364
|
|
20240924,122500,18985528400,25050,25050,25100,25050,884
|
|
20240924,122400,18963383600,25050,25050,25100,25050,114
|
|
20240924,122300,18960527850,25050,25100,25100,25050,38
|
|
20240924,122200,18959574800,25100,25100,25100,25050,310
|
|
20240924,122100,18951794450,25100,25150,25150,25000,1704
|
|
20240924,122000,18909073550,25150,25150,25150,25100,205
|
|
20240924,121900,18903919300,25100,25100,25100,25100,36
|
|
20240924,121800,18903015700,25100,25100,25100,25100,49
|
|
20240924,121700,18901785800,25100,25100,25150,25100,177
|
|
20240924,121600,18897341050,25100,25100,25100,25100,159
|
|
20240924,121500,18893350150,25100,25100,25100,25050,659
|
|
20240924,121400,18876811450,25100,25050,25100,25050,26
|
|
20240924,121300,18876158900,25100,25100,25100,25100,337
|
|
20240924,121200,18867700200,25100,25100,25100,25100,252
|
|
20240924,121100,18861375000,25100,25100,25150,25100,89
|
|
20240924,121000,18859139100,25150,25150,25150,25100,294
|
|
20240924,120900,18851745100,25100,25100,25100,25100,1560
|
|
20240924,120800,18812589100,25100,25100,25150,25100,86
|
|
20240924,120700,18810428450,25150,25150,25200,25100,1093
|
|
20240924,120600,18782933550,25200,25150,25200,25150,565
|
|
20240924,120500,18768723250,25200,25200,25250,25200,285
|
|
20240924,120400,18761541200,25250,25200,25250,25200,270
|
|
20240924,120300,18754737100,25250,25150,25250,25150,304
|
|
20240924,120200,18747075200,25150,25150,25200,25150,43
|
|
20240924,120100,18745992150,25200,25200,25300,25200,915
|
|
20240924,120000,18722930700,25200,25250,25250,25200,541
|
|
20240924,115900,18709286200,25250,25250,25250,25200,320
|
|
20240924,115800,18701217150,25250,25150,25250,25150,231
|
|
20240924,115700,18695396600,25150,25200,25200,25150,1090
|
|
20240924,115600,18667928650,25250,25200,25300,25200,47
|
|
20240924,115500,18666742250,25200,25250,25300,25200,179
|
|
20240924,115400,18662227000,25250,25250,25250,25200,244
|
|
20240924,115300,18656069100,25300,25200,25300,25150,2152
|
|
20240924,115200,18601667150,25250,25150,25250,25150,4341
|
|
20240924,115100,18492281450,25200,25050,25200,25050,1171
|
|
20240924,115000,18462852600,25050,25050,25050,25000,2096
|
|
20240924,114900,18410419350,25000,25100,25100,25000,116
|
|
20240924,114800,18407513550,25100,25100,25100,25000,1399
|
|
20240924,114700,18372481350,25150,25100,25150,25100,228
|
|
20240924,114600,18366757450,25100,25000,25100,25000,416
|
|
20240924,114500,18356317300,25000,25050,25050,25000,66
|
|
20240924,114400,18354665600,25050,25050,25050,25000,1119
|
|
20240924,114300,18326672250,25050,25100,25100,25000,1246
|
|
20240924,114200,18295478400,25150,25150,25150,25150,30
|
|
20240924,114100,18294723900,25150,25150,25150,25100,461
|
|
20240924,114000,18283130150,25150,25100,25150,25100,69
|
|
20240924,113900,18281396400,25100,25050,25100,25050,1245
|
|
20240924,113800,18250187700,25100,25050,25100,25050,2
|
|
20240924,113700,18250137550,25050,25050,25100,25050,1156
|
|
20240924,113600,18221178200,25050,25100,25150,25050,194
|
|
20240924,113500,18216309600,25150,25100,25150,25100,29
|
|
20240924,113400,18215581350,25150,25200,25200,25100,204
|
|
20240924,113300,18210450650,25200,25100,25200,25100,59
|
|
20240924,113200,18208968350,25100,25150,25200,25050,2361
|
|
20240924,113100,18149672200,25150,25150,25150,25100,65
|
|
20240924,113000,18148040450,25200,25100,25200,25050,740
|
|
20240924,112900,18129440400,25050,25050,25050,25000,318
|
|
20240924,112800,18121475250,25000,25000,25000,25000,13
|
|
20240924,112700,18121150250,25000,25000,25000,25000,1946
|
|
20240924,112600,18072500250,25000,25050,25100,25000,1121
|
|
20240924,112500,18044463900,25050,25100,25100,25050,561
|
|
20240924,112400,18030388600,25100,25100,25150,25100,115
|
|
20240924,112300,18027502000,25150,25150,25150,25100,230
|
|
20240924,112200,18021728350,25150,25150,25150,25100,216
|
|
20240924,112100,18016304800,25100,25150,25200,25100,65
|
|
20240924,112000,18014670200,25150,25150,25200,25150,188
|
|
20240924,111900,18009941750,25150,25100,25150,25050,85
|
|
20240924,111800,18007810900,25100,25100,25150,25050,672
|
|
20240924,111700,17990944700,25150,25150,25200,25100,654
|
|
20240924,111600,17974496700,25200,25150,25200,25150,332
|
|
20240924,111500,17966141200,25200,25150,25200,25150,1166
|
|
20240924,111400,17936760150,25150,25200,25200,25150,104
|
|
20240924,111300,17934139650,25200,25100,25200,25100,870
|
|
20240924,111200,17912274800,25100,25100,25100,25050,193
|
|
20240924,111100,17907431150,25100,25100,25150,25100,99
|
|
20240924,111000,17904944250,25150,25100,25150,25100,528
|
|
20240924,110900,17891683450,25100,25150,25150,25050,619
|
|
20240924,110800,17876148000,25150,25100,25150,25100,294
|
|
20240924,110700,17868761450,25100,25100,25100,25000,3366
|
|
20240924,110600,17784517650,25100,25100,25150,25100,152
|
|
20240924,110500,17780697500,25100,25150,25150,25100,269
|
|
20240924,110400,17773933450,25100,25100,25200,25100,423
|
|
20240924,110300,17763295950,25100,25150,25200,25100,699
|
|
20240924,110200,17745721550,25150,25200,25250,25150,686
|
|
20240924,110100,17728435850,25200,25150,25200,25150,461
|
|
20240924,110000,17716821100,25200,25250,25250,25150,251
|
|
20240924,105900,17710507700,25150,25200,25250,25150,1288
|
|
20240924,105800,17678001900,25200,25150,25250,25100,1775
|
|
20240924,105700,17633328700,25150,25250,25250,25150,178
|
|
20240924,105600,17628842950,25250,25150,25250,25150,446
|
|
20240924,105500,17617613100,25150,25150,25150,25100,1510
|
|
20240924,105400,17579681550,25050,25050,25150,25050,321
|
|
20240924,105300,17571627900,25100,25100,25100,25050,237
|
|
20240924,105200,17565679500,25100,25150,25150,25100,225
|
|
20240924,105100,17560022750,25100,25150,25150,25100,692
|
|
20240924,105000,17542648400,25100,25100,25150,25050,891
|
|
20240924,104900,17520281450,25100,25200,25200,25100,246
|
|
20240924,104800,17514094950,25200,25150,25200,25100,512
|
|
20240924,104700,17501197650,25150,25150,25200,25100,1798
|
|
20240924,104600,17455978000,25150,25200,25250,25150,546
|
|
20240924,104500,17442218350,25250,25200,25250,25200,277
|
|
20240924,104400,17435234650,25250,25300,25300,25150,3379
|
|
20240924,104300,17350007650,25300,25300,25400,25250,6094
|
|
20240924,104200,17195665000,25250,25200,25250,25200,1037
|
|
20240924,104100,17169507100,25200,25200,25200,25150,468
|
|
20240924,104000,17157715100,25200,25100,25200,25100,1593
|
|
20240924,103900,17117578500,25100,25150,25200,25100,501
|
|
20240924,103800,17104984800,25150,25100,25150,25100,848
|
|
20240924,103700,17083682750,25200,25100,25200,25050,1174
|
|
20240924,103600,17054187500,25100,25300,25300,25100,2033
|
|
20240924,103500,17002992900,25300,25150,25300,25150,2980
|
|
20240924,103400,16927844550,25100,25000,25300,25000,12420
|
|
20240924,103300,16615928200,25000,25000,25050,25000,182
|
|
20240924,103200,16611377150,25050,25050,25100,25000,7059
|
|
20240924,103100,16434541150,25000,25050,25050,25000,7113
|
|
20240924,103000,16256592900,25050,25000,25050,25000,373
|
|
20240924,102900,16247253050,25050,25000,25100,25000,1103
|
|
20240924,102800,16219623900,25000,24950,25000,24950,809
|
|
20240924,102700,16199402250,24950,25000,25050,24950,883
|
|
20240924,102600,16177328100,25000,25000,25050,25000,1409
|
|
20240924,102500,16142047750,25000,24950,25050,24950,4208
|
|
20240924,102400,16036711300,24950,24950,25000,24950,81
|
|
20240924,102300,16034689800,24950,24950,25000,24950,92
|
|
20240924,102200,16032393100,24950,24900,24950,24900,1250
|
|
20240924,102100,16001254600,24900,24900,24950,24900,272
|
|
20240924,102000,15994481150,24900,24900,24900,24900,317
|
|
20240924,101900,15986587850,24900,24900,24950,24900,105
|
|
20240924,101800,15983973300,24950,24900,24950,24900,200
|
|
20240924,101700,15978986000,24900,24900,24950,24850,971
|
|
20240924,101600,15954806500,24850,24850,24900,24850,411
|
|
20240924,101500,15944588150,24900,24800,24950,24800,776
|
|
20240924,101400,15925272000,24850,24800,24900,24800,746
|
|
20240924,101300,15906759800,24800,24750,24800,24750,571
|
|
20240924,101200,15892606400,24750,24700,24800,24700,770
|
|
20240924,101100,15873544100,24700,24750,24750,24700,287
|
|
20240924,101000,15866446200,24750,24700,24750,24700,344
|
|
20240924,100900,15857946300,24700,24700,24800,24700,1221
|
|
20240924,100800,15827776800,24750,24650,24750,24600,1307
|
|
20240924,100700,15795506100,24600,24650,24700,24600,968
|
|
20240924,100600,15771648250,24700,24750,25100,24550,12574
|
|
20240924,100500,15459852500,24700,24650,24700,24650,666
|
|
20240924,100400,15443411900,24650,24650,24700,24650,541
|
|
20240924,100300,15430074650,24650,24600,24700,24600,1712
|
|
20240924,100200,15387879550,24600,24600,24650,24600,3464
|
|
20240924,100100,15302649600,24600,24700,24700,24600,1600
|
|
20240924,100000,15263185950,24750,24700,24750,24700,482
|
|
20240924,095900,15251279850,24750,24750,24800,24700,1194
|
|
20240924,095800,15221759450,24800,24700,24800,24700,1590
|
|
20240924,095700,15182404400,24700,24650,24700,24650,751
|
|
20240924,095600,15163865000,24700,24700,24750,24700,1262
|
|
20240924,095500,15132689350,24650,24700,24700,24650,2722
|
|
20240924,095400,15065515950,24700,24750,24800,24700,3651
|
|
20240924,095300,14975264900,24800,24800,24850,24750,1644
|
|
20240924,095200,14934549050,24800,24800,24850,24750,2451
|
|
20240924,095100,14873760150,24800,25000,25000,24800,4168
|
|
20240924,095000,14769968950,25000,25000,25100,25000,1789
|
|
20240924,094900,14725207700,25000,24850,25000,24850,1566
|
|
20240924,094800,14686105400,24850,24800,24900,24800,3123
|
|
20240924,094700,14608551450,24800,24850,24900,24800,1242
|
|
20240924,094600,14577693700,24900,24900,24900,24800,2860
|
|
20240924,094500,14506661100,24900,25000,25100,24850,5866
|
|
20240924,094400,14360091750,25050,25050,25100,25000,4992
|
|
20240924,094300,14235024750,25050,24850,25050,24850,4736
|
|
20240924,094200,14116640650,24900,24700,25000,24700,10849
|
|
20240924,094100,13846401100,24800,24800,24850,24750,5813
|
|
20240924,094000,13702151700,24800,24750,24850,24700,7432
|
|
20240924,093900,13517884050,24700,24800,24800,24700,3647
|
|
20240924,093800,13427595350,24800,24750,24850,24700,7904
|
|
20240924,093700,13231642000,24800,24500,24800,24500,12713
|
|
20240924,093600,12917826150,24550,24500,24550,24450,9876
|
|
20240924,093500,12675625400,24450,24400,24450,24350,4584
|
|
20240924,093400,12563677850,24350,24250,24350,24250,2734
|
|
20240924,093300,12497190800,24250,24200,24250,24150,2807
|
|
20240924,093200,12429195950,24200,24200,24250,24200,959
|
|
20240924,093100,12405987250,24200,24050,24200,24050,2258
|
|
20240924,093000,12351567400,24100,24200,24200,24000,11112
|
|
20240924,092900,12083760600,24150,24200,24250,24150,2690
|
|
20240924,092800,12018725400,24200,24250,24250,24100,9037
|
|
20240924,092700,11800142000,24250,24350,24400,24250,6349
|
|
20240924,092600,11645731150,24400,24300,24400,24250,2882
|
|
20240924,092500,11575591400,24400,24200,24400,24150,6865
|
|
20240924,092400,11409376550,24250,24500,24500,24200,11956
|
|
20240924,092300,11118185250,24450,24250,24450,24250,5919
|
|
20240924,092200,10973959350,24250,24250,24350,24150,10240
|
|
20240924,092100,10725458150,24200,24150,24250,24050,8885
|
|
20240924,092000,10510747550,24100,23850,24100,23750,9195
|
|
20240924,091900,10291076750,23950,24100,24100,23800,20812
|
|
20240924,091800,9793224400,24100,23800,24150,23800,19382
|
|
20240924,091700,9328311350,23850,23750,23850,23650,13415
|
|
20240924,091600,9010122350,23800,23850,23850,23500,33475
|
|
20240924,091500,8217601900,23800,24000,24050,23750,34448
|
|
20240924,091400,7395066150,24000,24100,24200,23850,43176
|
|
20240924,091300,6358856000,24150,24350,24400,24100,17311
|
|
20240924,091200,5939230800,24300,24600,24650,24300,38932
|
|
20240924,091100,4986537300,24650,24550,24800,24550,20245
|
|
20240924,091000,4487060050,24550,24500,24650,24500,29065
|
|
20240924,090900,3773680600,24500,25050,25050,24500,28620
|
|
20240924,090800,3067268400,25050,24950,25050,24900,3265
|
|
20240924,090700,2985794850,24950,25000,25000,24850,8469
|
|
20240924,090600,2774599350,24950,25000,25050,24950,8555
|
|
20240924,090500,2560697450,25000,24950,25150,24950,11583
|
|
20240924,090400,2271007150,24950,25000,25200,24900,10003
|
|
20240924,090300,2020793950,24950,25350,25400,24000,67377
|
|
20240924,090200,352069750,25400,25550,25550,25400,2569
|
|
20240924,090100,286717900,25500,25500,25650,25500,3216
|
|
20240924,090000,204542800,25500,25600,25650,25450,7944
|