709 lines
38 KiB
CSV
709 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,204600,14965643100,24350,24350,24350,24350,6120
|
|
20240925,204500,14965643100,24350,24350,24350,24350,0
|
|
20240925,204400,14965643100,24350,24350,24350,24350,0
|
|
20240925,204300,14965643100,24350,24350,24350,24350,0
|
|
20240925,204200,14965643100,24350,24350,24350,24350,0
|
|
20240925,204100,14965643100,24350,24350,24350,24350,0
|
|
20240925,204000,14965643100,24350,24350,24350,24350,0
|
|
20240925,203900,14965643100,24350,24350,24350,24350,0
|
|
20240925,203800,14965643100,24350,24350,24350,24350,0
|
|
20240925,203700,14965643100,24350,24350,24350,24350,0
|
|
20240925,203600,14965643100,24350,24350,24350,24350,0
|
|
20240925,203500,14965643100,24350,24350,24350,24350,0
|
|
20240925,203400,14965643100,24350,24350,24350,24350,0
|
|
20240925,203300,14965643100,24350,24350,24350,24350,0
|
|
20240925,203200,14965643100,24350,24350,24350,24350,0
|
|
20240925,203100,14965643100,24350,24350,24350,24350,0
|
|
20240925,203000,14965643100,24350,24350,24350,24350,0
|
|
20240925,202900,14965643100,24350,24350,24350,24350,0
|
|
20240925,202800,14965643100,24350,24350,24350,24350,0
|
|
20240925,202700,14965643100,24350,24350,24350,24350,0
|
|
20240925,202600,14965643100,24350,24350,24350,24350,0
|
|
20240925,202500,14965643100,24350,24350,24350,24350,0
|
|
20240925,202400,14965643100,24350,24350,24350,24350,0
|
|
20240925,202300,14965643100,24350,24350,24350,24350,0
|
|
20240925,202200,14965643100,24350,24350,24350,24350,0
|
|
20240925,202100,14965643100,24350,24350,24350,24350,0
|
|
20240925,202000,14965643100,24350,24350,24350,24350,0
|
|
20240925,201900,14965643100,24350,24350,24350,24350,0
|
|
20240925,201800,14965643100,24350,24350,24350,24350,0
|
|
20240925,201700,14965643100,24350,24350,24350,24350,0
|
|
20240925,201600,14965643100,24350,24350,24350,24350,6120
|
|
20240925,201500,14965643100,24350,24350,24350,24350,0
|
|
20240925,201400,14965643100,24350,24350,24350,24350,0
|
|
20240925,201300,14965643100,24350,24350,24350,24350,0
|
|
20240925,201200,14965643100,24350,24350,24350,24350,0
|
|
20240925,201100,14965643100,24350,24350,24350,24350,0
|
|
20240925,201000,14965643100,24350,24350,24350,24350,0
|
|
20240925,200900,14965643100,24350,24350,24350,24350,0
|
|
20240925,200800,14965643100,24350,24350,24350,24350,0
|
|
20240925,200700,14965643100,24350,24350,24350,24350,0
|
|
20240925,200600,14965643100,24350,24350,24350,24350,0
|
|
20240925,200500,14965643100,24350,24350,24350,24350,0
|
|
20240925,200400,14965643100,24350,24350,24350,24350,0
|
|
20240925,200300,14965643100,24350,24350,24350,24350,0
|
|
20240925,200200,14965643100,24350,24350,24350,24350,0
|
|
20240925,200100,14965643100,24350,24350,24350,24350,0
|
|
20240925,200000,14965643100,24350,24350,24350,24350,0
|
|
20240925,195900,14965643100,24350,24350,24350,24350,0
|
|
20240925,195800,14965643100,24350,24350,24350,24350,0
|
|
20240925,195700,14965643100,24350,24350,24350,24350,0
|
|
20240925,195600,14965643100,24350,24350,24350,24350,0
|
|
20240925,195500,14965643100,24350,24350,24350,24350,0
|
|
20240925,195400,14965643100,24350,24350,24350,24350,0
|
|
20240925,195300,14965643100,24350,24350,24350,24350,0
|
|
20240925,195200,14965643100,24350,24350,24350,24350,0
|
|
20240925,195100,14965643100,24350,24350,24350,24350,0
|
|
20240925,195000,14965643100,24350,24350,24350,24350,0
|
|
20240925,194900,14965643100,24350,24350,24350,24350,0
|
|
20240925,194800,14965643100,24350,24350,24350,24350,0
|
|
20240925,194700,14965643100,24350,24350,24350,24350,0
|
|
20240925,194600,14965643100,24350,24350,24350,24350,6120
|
|
20240925,194500,14965643100,24350,24350,24350,24350,0
|
|
20240925,194400,14965643100,24350,24350,24350,24350,0
|
|
20240925,194300,14965643100,24350,24350,24350,24350,0
|
|
20240925,194200,14965643100,24350,24350,24350,24350,0
|
|
20240925,194100,14965643100,24350,24350,24350,24350,0
|
|
20240925,194000,14965643100,24350,24350,24350,24350,0
|
|
20240925,193900,14965643100,24350,24350,24350,24350,0
|
|
20240925,193800,14965643100,24350,24350,24350,24350,0
|
|
20240925,193700,14965643100,24350,24350,24350,24350,0
|
|
20240925,193600,14965643100,24350,24350,24350,24350,0
|
|
20240925,193500,14965643100,24350,24350,24350,24350,0
|
|
20240925,193400,14965643100,24350,24350,24350,24350,0
|
|
20240925,193300,14965643100,24350,24350,24350,24350,0
|
|
20240925,193200,14965643100,24350,24350,24350,24350,0
|
|
20240925,193100,14965643100,24350,24350,24350,24350,0
|
|
20240925,193000,14965643100,24350,24350,24350,24350,0
|
|
20240925,192900,14965643100,24350,24350,24350,24350,0
|
|
20240925,192800,14965643100,24350,24350,24350,24350,0
|
|
20240925,192700,14965643100,24350,24350,24350,24350,0
|
|
20240925,192600,14965643100,24350,24350,24350,24350,0
|
|
20240925,192500,14965643100,24350,24350,24350,24350,0
|
|
20240925,192400,14965643100,24350,24350,24350,24350,0
|
|
20240925,192300,14965643100,24350,24350,24350,24350,0
|
|
20240925,192200,14965643100,24350,24350,24350,24350,0
|
|
20240925,192100,14965643100,24350,24350,24350,24350,0
|
|
20240925,192000,14965643100,24350,24350,24350,24350,0
|
|
20240925,191900,14965643100,24350,24350,24350,24350,0
|
|
20240925,191800,14965643100,24350,24350,24350,24350,0
|
|
20240925,191700,14965643100,24350,24350,24350,24350,0
|
|
20240925,191600,14965643100,24350,24350,24350,24350,6120
|
|
20240925,191500,14965643100,24350,24350,24350,24350,0
|
|
20240925,191400,14965643100,24350,24350,24350,24350,0
|
|
20240925,191300,14965643100,24350,24350,24350,24350,0
|
|
20240925,191200,14965643100,24350,24350,24350,24350,0
|
|
20240925,191100,14965643100,24350,24350,24350,24350,0
|
|
20240925,191000,14965643100,24350,24350,24350,24350,0
|
|
20240925,190900,14965643100,24350,24350,24350,24350,0
|
|
20240925,190800,14965643100,24350,24350,24350,24350,0
|
|
20240925,190700,14965643100,24350,24350,24350,24350,0
|
|
20240925,190600,14965643100,24350,24350,24350,24350,0
|
|
20240925,190500,14965643100,24350,24350,24350,24350,0
|
|
20240925,190400,14965643100,24350,24350,24350,24350,0
|
|
20240925,190300,14965643100,24350,24350,24350,24350,0
|
|
20240925,190200,14965643100,24350,24350,24350,24350,0
|
|
20240925,190100,14965643100,24350,24350,24350,24350,0
|
|
20240925,190000,14965643100,24350,24350,24350,24350,0
|
|
20240925,185900,14965643100,24350,24350,24350,24350,0
|
|
20240925,185800,14965643100,24350,24350,24350,24350,0
|
|
20240925,185700,14965643100,24350,24350,24350,24350,0
|
|
20240925,185600,14965643100,24350,24350,24350,24350,0
|
|
20240925,185500,14965643100,24350,24350,24350,24350,0
|
|
20240925,185400,14965643100,24350,24350,24350,24350,0
|
|
20240925,185300,14965643100,24350,24350,24350,24350,0
|
|
20240925,185200,14965643100,24350,24350,24350,24350,0
|
|
20240925,185100,14965643100,24350,24350,24350,24350,0
|
|
20240925,185000,14965643100,24350,24350,24350,24350,0
|
|
20240925,184900,14965643100,24350,24350,24350,24350,0
|
|
20240925,184800,14965643100,24350,24350,24350,24350,0
|
|
20240925,184700,14965643100,24350,24350,24350,24350,0
|
|
20240925,184600,14965643100,24350,24350,24350,24350,6120
|
|
20240925,184500,14965643100,24350,24350,24350,24350,0
|
|
20240925,184400,14965643100,24350,24350,24350,24350,0
|
|
20240925,184300,14965643100,24350,24350,24350,24350,0
|
|
20240925,184200,14965643100,24350,24350,24350,24350,0
|
|
20240925,184100,14965643100,24350,24350,24350,24350,0
|
|
20240925,184000,14965643100,24350,24350,24350,24350,0
|
|
20240925,183900,14965643100,24350,24350,24350,24350,0
|
|
20240925,183800,14965643100,24350,24350,24350,24350,0
|
|
20240925,183700,14965643100,24350,24350,24350,24350,0
|
|
20240925,183600,14965643100,24350,24350,24350,24350,0
|
|
20240925,183500,14965643100,24350,24350,24350,24350,0
|
|
20240925,183400,14965643100,24350,24350,24350,24350,0
|
|
20240925,183300,14965643100,24350,24350,24350,24350,0
|
|
20240925,183200,14965643100,24350,24350,24350,24350,0
|
|
20240925,183100,14965643100,24350,24350,24350,24350,0
|
|
20240925,183000,14965643100,24350,24350,24350,24350,0
|
|
20240925,182900,14965643100,24350,24350,24350,24350,0
|
|
20240925,182800,14965643100,24350,24350,24350,24350,0
|
|
20240925,182700,14965643100,24350,24350,24350,24350,0
|
|
20240925,182600,14965643100,24350,24350,24350,24350,0
|
|
20240925,182500,14965643100,24350,24350,24350,24350,0
|
|
20240925,182400,14965643100,24350,24350,24350,24350,0
|
|
20240925,182300,14965643100,24350,24350,24350,24350,0
|
|
20240925,182200,14965643100,24350,24350,24350,24350,0
|
|
20240925,182100,14965643100,24350,24350,24350,24350,0
|
|
20240925,182000,14965643100,24350,24350,24350,24350,0
|
|
20240925,181900,14965643100,24350,24350,24350,24350,0
|
|
20240925,181800,14965643100,24350,24350,24350,24350,0
|
|
20240925,181700,14965643100,24350,24350,24350,24350,0
|
|
20240925,181600,14965643100,24350,24350,24350,24350,6120
|
|
20240925,181500,14965643100,24350,24350,24350,24350,0
|
|
20240925,181400,14965643100,24350,24350,24350,24350,0
|
|
20240925,181300,14965643100,24350,24350,24350,24350,0
|
|
20240925,181200,14965643100,24350,24350,24350,24350,0
|
|
20240925,181100,14965643100,24350,24350,24350,24350,0
|
|
20240925,181000,14965643100,24350,24350,24350,24350,0
|
|
20240925,180900,14965643100,24350,24350,24350,24350,0
|
|
20240925,180800,14965643100,24350,24350,24350,24350,0
|
|
20240925,180700,14965643100,24350,24350,24350,24350,0
|
|
20240925,180600,14965643100,24350,24350,24350,24350,0
|
|
20240925,180500,14965643100,24350,24350,24350,24350,0
|
|
20240925,180400,14965643100,24350,24350,24350,24350,0
|
|
20240925,180300,14965643100,24350,24350,24350,24350,0
|
|
20240925,180200,14965643100,24350,24350,24350,24350,0
|
|
20240925,180100,14965643100,24350,24350,24350,24350,0
|
|
20240925,180000,14965643100,24350,24350,24350,24350,0
|
|
20240925,175900,14965643100,24350,24350,24350,24350,0
|
|
20240925,175800,14965643100,24350,24350,24350,24350,0
|
|
20240925,175700,14965643100,24350,24350,24350,24350,0
|
|
20240925,175600,14965643100,24350,24350,24350,24350,0
|
|
20240925,175500,14965643100,24350,24350,24350,24350,0
|
|
20240925,175400,14965643100,24350,24350,24350,24350,0
|
|
20240925,175300,14965643100,24350,24350,24350,24350,0
|
|
20240925,175200,14965643100,24350,24350,24350,24350,0
|
|
20240925,175100,14965643100,24350,24350,24350,24350,0
|
|
20240925,175000,14965643100,24350,24350,24350,24350,0
|
|
20240925,174900,14965643100,24350,24350,24350,24350,0
|
|
20240925,174800,14965643100,24350,24350,24350,24350,0
|
|
20240925,174700,14965643100,24350,24350,24350,24350,0
|
|
20240925,174600,14965643100,24350,24350,24350,24350,6120
|
|
20240925,174500,14965643100,24350,24350,24350,24350,0
|
|
20240925,174400,14965643100,24350,24350,24350,24350,0
|
|
20240925,174300,14965643100,24350,24350,24350,24350,0
|
|
20240925,174200,14965643100,24350,24350,24350,24350,0
|
|
20240925,174100,14965643100,24350,24350,24350,24350,0
|
|
20240925,174000,14965643100,24350,24350,24350,24350,0
|
|
20240925,173900,14965643100,24350,24350,24350,24350,0
|
|
20240925,173800,14965643100,24350,24350,24350,24350,0
|
|
20240925,173700,14965643100,24350,24350,24350,24350,0
|
|
20240925,173600,14965643100,24350,24350,24350,24350,0
|
|
20240925,173500,14965643100,24350,24350,24350,24350,0
|
|
20240925,173400,14965643100,24350,24350,24350,24350,0
|
|
20240925,173300,14965643100,24350,24350,24350,24350,0
|
|
20240925,173200,14965643100,24350,24350,24350,24350,0
|
|
20240925,173100,14965643100,24350,24350,24350,24350,0
|
|
20240925,173000,14965643100,24350,24350,24350,24350,0
|
|
20240925,172900,14965643100,24350,24350,24350,24350,0
|
|
20240925,172800,14965643100,24350,24350,24350,24350,0
|
|
20240925,172700,14965643100,24350,24350,24350,24350,0
|
|
20240925,172600,14965643100,24350,24350,24350,24350,0
|
|
20240925,172500,14965643100,24350,24350,24350,24350,0
|
|
20240925,172400,14965643100,24350,24350,24350,24350,0
|
|
20240925,172300,14965643100,24350,24350,24350,24350,0
|
|
20240925,172200,14965643100,24350,24350,24350,24350,0
|
|
20240925,172100,14965643100,24350,24350,24350,24350,0
|
|
20240925,172000,14965643100,24350,24350,24350,24350,0
|
|
20240925,171900,14965643100,24350,24350,24350,24350,0
|
|
20240925,171800,14965643100,24350,24350,24350,24350,0
|
|
20240925,171700,14965643100,24350,24350,24350,24350,0
|
|
20240925,171600,14965643100,24350,24350,24350,24350,6120
|
|
20240925,171500,14965643100,24350,24350,24350,24350,0
|
|
20240925,171400,14965643100,24350,24350,24350,24350,0
|
|
20240925,171300,14965643100,24350,24350,24350,24350,0
|
|
20240925,171200,14965643100,24350,24350,24350,24350,0
|
|
20240925,171100,14965643100,24350,24350,24350,24350,0
|
|
20240925,171000,14965643100,24350,24350,24350,24350,0
|
|
20240925,170900,14965643100,24350,24350,24350,24350,0
|
|
20240925,170800,14965643100,24350,24350,24350,24350,0
|
|
20240925,170700,14965643100,24350,24350,24350,24350,0
|
|
20240925,170600,14965643100,24350,24350,24350,24350,0
|
|
20240925,170500,14965643100,24350,24350,24350,24350,0
|
|
20240925,170400,14965643100,24350,24350,24350,24350,0
|
|
20240925,170300,14965643100,24350,24350,24350,24350,0
|
|
20240925,170200,14965643100,24350,24350,24350,24350,0
|
|
20240925,170100,14965643100,24350,24350,24350,24350,0
|
|
20240925,170000,14965643100,24350,24350,24350,24350,0
|
|
20240925,165900,14965643100,24350,24350,24350,24350,0
|
|
20240925,165800,14965643100,24350,24350,24350,24350,0
|
|
20240925,165700,14965643100,24350,24350,24350,24350,0
|
|
20240925,165600,14965643100,24350,24350,24350,24350,0
|
|
20240925,165500,14965643100,24350,24350,24350,24350,0
|
|
20240925,165400,14965643100,24350,24350,24350,24350,0
|
|
20240925,165300,14965643100,24350,24350,24350,24350,0
|
|
20240925,165200,14965643100,24350,24350,24350,24350,0
|
|
20240925,165100,14965643100,24350,24350,24350,24350,0
|
|
20240925,165000,14965643100,24350,24350,24350,24350,0
|
|
20240925,164900,14965643100,24350,24350,24350,24350,0
|
|
20240925,164800,14965643100,24350,24350,24350,24350,0
|
|
20240925,164700,14965643100,24350,24350,24350,24350,0
|
|
20240925,164600,14965643100,24350,24350,24350,24350,6120
|
|
20240925,164500,14965643100,24350,24350,24350,24350,0
|
|
20240925,164400,14965643100,24350,24350,24350,24350,0
|
|
20240925,164300,14965643100,24350,24350,24350,24350,0
|
|
20240925,164200,14965643100,24350,24350,24350,24350,0
|
|
20240925,164100,14965643100,24350,24350,24350,24350,0
|
|
20240925,164000,14965643100,24350,24350,24350,24350,0
|
|
20240925,163900,14965643100,24350,24350,24350,24350,0
|
|
20240925,163800,14965643100,24350,24350,24350,24350,0
|
|
20240925,163700,14965643100,24350,24350,24350,24350,0
|
|
20240925,163600,14965643100,24350,24350,24350,24350,0
|
|
20240925,163500,14965643100,24350,24350,24350,24350,0
|
|
20240925,163400,14965643100,24350,24350,24350,24350,0
|
|
20240925,163300,14965643100,24350,24350,24350,24350,0
|
|
20240925,163200,14965643100,24350,24350,24350,24350,0
|
|
20240925,163100,14965643100,24350,24350,24350,24350,0
|
|
20240925,163000,14965643100,24350,24350,24350,24350,0
|
|
20240925,162900,14965643100,24350,24350,24350,24350,0
|
|
20240925,162800,14965643100,24350,24350,24350,24350,0
|
|
20240925,162700,14965643100,24350,24350,24350,24350,0
|
|
20240925,162600,14965643100,24350,24350,24350,24350,0
|
|
20240925,162500,14965643100,24350,24350,24350,24350,0
|
|
20240925,162400,14965643100,24350,24350,24350,24350,0
|
|
20240925,162300,14965643100,24350,24350,24350,24350,0
|
|
20240925,162200,14965643100,24350,24350,24350,24350,0
|
|
20240925,162100,14965643100,24350,24350,24350,24350,0
|
|
20240925,162000,14965643100,24350,24350,24350,24350,0
|
|
20240925,161900,14965643100,24350,24350,24350,24350,0
|
|
20240925,161800,14965643100,24350,24350,24350,24350,0
|
|
20240925,161700,14965643100,24350,24350,24350,24350,0
|
|
20240925,161600,14965643100,24350,24350,24350,24350,6120
|
|
20240925,161500,14965643100,24350,24350,24350,24350,0
|
|
20240925,161400,14965643100,24350,24350,24350,24350,0
|
|
20240925,161300,14965643100,24350,24350,24350,24350,0
|
|
20240925,161200,14965643100,24350,24350,24350,24350,0
|
|
20240925,161100,14965643100,24350,24350,24350,24350,0
|
|
20240925,161000,14965643100,24350,24350,24350,24350,0
|
|
20240925,160900,14965643100,24350,24350,24350,24350,0
|
|
20240925,160800,14965643100,24350,24350,24350,24350,0
|
|
20240925,160700,14965643100,24350,24350,24350,24350,0
|
|
20240925,160600,14965643100,24350,24350,24350,24350,0
|
|
20240925,160500,14965643100,24350,24350,24350,24350,0
|
|
20240925,160400,14965643100,24350,24350,24350,24350,0
|
|
20240925,160300,14965643100,24350,24350,24350,24350,0
|
|
20240925,160200,14965643100,24350,24350,24350,24350,0
|
|
20240925,160100,14965643100,24350,24350,24350,24350,0
|
|
20240925,160000,14965643100,24350,24350,24350,24350,0
|
|
20240925,155900,14965643100,24350,24350,24350,24350,0
|
|
20240925,155800,14965643100,24350,24350,24350,24350,0
|
|
20240925,155700,14965643100,24350,24350,24350,24350,0
|
|
20240925,155600,14965643100,24350,24350,24350,24350,0
|
|
20240925,155500,14965643100,24350,24350,24350,24350,0
|
|
20240925,155400,14965643100,24350,24350,24350,24350,0
|
|
20240925,155300,14965643100,24350,24350,24350,24350,0
|
|
20240925,155200,14965643100,24350,24350,24350,24350,0
|
|
20240925,155100,14965643100,24350,24350,24350,24350,0
|
|
20240925,155000,14965643100,24350,24350,24350,24350,0
|
|
20240925,154900,14965643100,24350,24350,24350,24350,0
|
|
20240925,154800,14965643100,24350,24350,24350,24350,0
|
|
20240925,154700,14965643100,24350,24350,24350,24350,0
|
|
20240925,154600,14965643100,24350,24350,24350,24350,6120
|
|
20240925,154500,14965643100,24350,24350,24350,24350,0
|
|
20240925,154400,14965643100,24350,24350,24350,24350,0
|
|
20240925,154300,14965643100,24350,24350,24350,24350,0
|
|
20240925,154200,14965643100,24350,24350,24350,24350,0
|
|
20240925,154100,14965643100,24350,24350,24350,24350,0
|
|
20240925,154000,14965643100,24350,24350,24350,24350,0
|
|
20240925,153900,14965643100,24350,24350,24350,24350,0
|
|
20240925,153800,14965643100,24350,24350,24350,24350,0
|
|
20240925,153700,14965643100,24350,24350,24350,24350,0
|
|
20240925,153600,14965643100,24350,24350,24350,24350,0
|
|
20240925,153500,14965643100,24350,24350,24350,24350,0
|
|
20240925,153400,14965643100,24350,24350,24350,24350,0
|
|
20240925,153300,14965643100,24350,24350,24350,24350,0
|
|
20240925,153200,14965643100,24350,24350,24350,24350,0
|
|
20240925,153100,14965643100,24350,24350,24350,24350,0
|
|
20240925,153000,14965643100,24350,24350,24350,24350,6120
|
|
20240925,152900,14816621100,24450,24450,24450,24450,0
|
|
20240925,152800,14816621100,24450,24450,24450,24450,0
|
|
20240925,152700,14816621100,24450,24450,24450,24450,0
|
|
20240925,152600,14816621100,24450,24450,24450,24450,0
|
|
20240925,152500,14816621100,24450,24450,24450,24450,0
|
|
20240925,152400,14816621100,24450,24450,24450,24450,0
|
|
20240925,152300,14816621100,24450,24450,24450,24450,0
|
|
20240925,152200,14816621100,24450,24450,24450,24450,0
|
|
20240925,152100,14816621100,24450,24450,24450,24450,0
|
|
20240925,152000,14816621100,24450,24450,24450,24450,0
|
|
20240925,151900,14816621100,24450,24400,24450,24400,611
|
|
20240925,151800,14801707800,24400,24550,24550,24400,962
|
|
20240925,151700,14778176700,24500,24500,24550,24500,943
|
|
20240925,151600,14755071100,24550,24500,24600,24500,1436
|
|
20240925,151500,14719876350,24550,24600,24650,24550,2800
|
|
20240925,151400,14651059600,24600,24500,24600,24500,2076
|
|
20240925,151300,14600140650,24500,24350,24500,24350,1608
|
|
20240925,151200,14560841250,24400,24400,24400,24350,3343
|
|
20240925,151100,14479274800,24400,24250,24400,24250,6009
|
|
20240925,151000,14333216100,24200,24350,24350,24200,10749
|
|
20240925,150900,14072544100,24300,24350,24400,24300,3287
|
|
20240925,150800,13992567550,24400,24400,24400,24350,2121
|
|
20240925,150700,13940866250,24400,24450,24450,24350,3409
|
|
20240925,150600,13857640300,24400,24450,24450,24350,330
|
|
20240925,150500,13849586500,24400,24400,24450,24300,3595
|
|
20240925,150400,13761899700,24400,24350,24400,24350,1279
|
|
20240925,150300,13730715550,24350,24500,24500,24350,1761
|
|
20240925,150200,13687769350,24450,24500,24500,24400,1769
|
|
20240925,150100,13644519850,24500,24350,24500,24250,3973
|
|
20240925,150000,13547760800,24250,24350,24350,24250,10060
|
|
20240925,145900,13303588400,24300,24300,24300,24300,5787
|
|
20240925,145800,13162964300,24300,24400,24450,24300,17065
|
|
20240925,145700,12746805700,24400,24450,24450,24400,4455
|
|
20240925,145600,12637912200,24450,24550,24550,24450,9873
|
|
20240925,145500,12395976600,24550,24600,24600,24550,1083
|
|
20240925,145400,12369384700,24550,24650,24650,24550,860
|
|
20240925,145300,12348241200,24650,24600,24650,24550,780
|
|
20240925,145200,12329052000,24600,24500,24600,24500,3354
|
|
20240925,145100,12246635600,24500,24550,24550,24500,642
|
|
20240925,145000,12230901150,24500,24550,24600,24500,2689
|
|
20240925,144900,12164886100,24550,24550,24550,24500,4794
|
|
20240925,144800,12047339850,24550,24600,24600,24500,10061
|
|
20240925,144700,11800721500,24600,24650,24650,24600,6358
|
|
20240925,144600,11644261300,24700,24700,24750,24700,1921
|
|
20240925,144500,11596802200,24750,24750,24800,24750,852
|
|
20240925,144400,11575714450,24800,24750,24800,24750,56
|
|
20240925,144300,11574328400,24700,24750,24750,24700,597
|
|
20240925,144200,11559553650,24750,24750,24750,24700,81
|
|
20240925,144100,11557549900,24750,24700,24750,24700,3592
|
|
20240925,144000,11468732900,24700,24700,24750,24700,292
|
|
20240925,143900,11461518250,24700,24700,24750,24700,112
|
|
20240925,143800,11458751100,24700,24650,24700,24650,543
|
|
20240925,143700,11445340000,24700,24650,24700,24650,257
|
|
20240925,143600,11439000850,24650,24650,24650,24650,126
|
|
20240925,143500,11435894950,24650,24650,24650,24600,204
|
|
20240925,143400,11430866400,24650,24600,24650,24600,1955
|
|
20240925,143300,11382705500,24550,24550,24650,24550,1158
|
|
20240925,143200,11354265350,24600,24600,24650,24600,3207
|
|
20240925,143100,11275371900,24600,24650,24650,24600,1257
|
|
20240925,143000,11244404250,24650,24700,24700,24650,1113
|
|
20240925,142900,11216929400,24700,24700,24750,24700,130
|
|
20240925,142800,11213718150,24750,24700,24750,24700,535
|
|
20240925,142700,11200497900,24700,24650,24700,24650,758
|
|
20240925,142600,11181812000,24650,24650,24650,24600,2584
|
|
20240925,142500,11118117600,24650,24650,24650,24650,140
|
|
20240925,142400,11114666600,24650,24800,24800,24650,12010
|
|
20240925,142300,10817909550,24800,24800,24800,24750,666
|
|
20240925,142200,10801425200,24750,24800,24800,24750,415
|
|
20240925,142100,10791138500,24800,24800,24800,24750,284
|
|
20240925,142000,10784101350,24750,24800,24800,24750,876
|
|
20240925,141900,10762404950,24800,24800,24800,24750,383
|
|
20240925,141800,10752907300,24800,24850,24850,24800,882
|
|
20240925,141700,10731033450,24850,24800,24850,24800,150
|
|
20240925,141600,10727313400,24850,24850,24850,24750,4250
|
|
20240925,141500,10621864600,24900,24950,25000,24900,2291
|
|
20240925,141400,10564659350,24950,24850,24950,24850,1610
|
|
20240925,141300,10524569200,24900,24900,24900,24900,202
|
|
20240925,141200,10519539400,24900,24900,24900,24900,129
|
|
20240925,141100,10516327300,24900,24900,24900,24850,1195
|
|
20240925,141000,10486574200,24900,24900,24900,24900,2
|
|
20240925,140900,10486524400,24850,24850,24850,24850,1516
|
|
20240925,140800,10448851800,24900,24950,24950,24900,563
|
|
20240925,140700,10434832400,24950,24950,24950,24950,1
|
|
20240925,140600,10434807450,24900,24850,24900,24800,4891
|
|
20240925,140500,10313371300,24850,24850,24850,24850,569
|
|
20240925,140400,10299231650,24850,24900,24900,24850,600
|
|
20240925,140300,10284321400,24900,24850,24900,24850,987
|
|
20240925,140200,10259791100,24850,24900,24950,24850,1783
|
|
20240925,140100,10215440900,24900,24900,24950,24900,105
|
|
20240925,140000,10212826300,24900,24900,24950,24900,2130
|
|
20240925,135900,10159730750,24900,24900,24900,24900,0
|
|
20240925,135800,10159730750,24900,24900,24900,24900,29
|
|
20240925,135700,10159008650,24900,24900,24950,24900,296
|
|
20240925,135600,10151638000,24900,25000,25000,24900,732
|
|
20240925,135500,10133375300,25000,24950,25000,24950,137
|
|
20240925,135400,10129953300,24950,24950,25000,24950,458
|
|
20240925,135300,10118526150,24950,25000,25000,24950,185
|
|
20240925,135200,10113902600,25000,25050,25050,25000,1806
|
|
20240925,135100,10068736450,25050,25050,25150,25050,2790
|
|
20240925,135000,9998819150,25000,24900,25000,24900,413
|
|
20240925,134900,9988508700,25000,24950,25000,24900,198
|
|
20240925,134800,9983570550,24950,24950,24950,24900,99
|
|
20240925,134700,9981101500,24900,24900,24900,24900,428
|
|
20240925,134600,9970444300,24900,24900,24900,24900,438
|
|
20240925,134500,9959538100,24900,24950,24950,24850,249
|
|
20240925,134400,9953339500,24900,24900,24900,24900,110
|
|
20240925,134300,9950600500,24900,24900,24900,24850,3026
|
|
20240925,134200,9875402350,24900,24900,24950,24850,401
|
|
20240925,134100,9865419300,24900,24900,24900,24900,188
|
|
20240925,134000,9860738100,24900,24950,24950,24900,7636
|
|
20240925,133900,9670595350,24950,24950,24950,24950,0
|
|
20240925,133800,9670595350,24950,24900,24950,24900,766
|
|
20240925,133700,9651484500,24900,24900,24900,24900,77
|
|
20240925,133600,9649567200,24900,24950,24950,24900,160
|
|
20240925,133500,9645580450,25000,24900,25000,24900,392
|
|
20240925,133400,9635801400,24900,24900,24950,24900,156
|
|
20240925,133300,9631916950,24900,24900,24900,24900,540
|
|
20240925,133200,9618470950,24900,24950,25000,24900,3500
|
|
20240925,133100,9531243850,24950,24950,24950,24950,840
|
|
20240925,133000,9510285850,25000,25050,25050,25000,276
|
|
20240925,132900,9503385700,25050,25050,25050,25050,220
|
|
20240925,132800,9497874700,25000,25000,25000,25000,101
|
|
20240925,132700,9495349700,25000,25000,25000,25000,340
|
|
20240925,132600,9486849700,25000,25100,25100,25000,3
|
|
20240925,132500,9486774600,25050,25100,25100,25050,19
|
|
20240925,132400,9486298550,25100,25100,25100,25100,0
|
|
20240925,132300,9486298550,25100,25100,25100,25100,83
|
|
20240925,132200,9484215250,25100,25150,25150,25100,40
|
|
20240925,132100,9483210250,25150,25150,25150,25150,25
|
|
20240925,132000,9482581500,25150,25150,25150,25150,727
|
|
20240925,131900,9464297450,25150,25100,25150,25100,492
|
|
20240925,131800,9451948150,25100,25100,25100,25000,555
|
|
20240925,131700,9438042950,25000,25050,25050,25000,21
|
|
20240925,131600,9437517250,25050,25050,25050,25050,276
|
|
20240925,131500,9430603450,25050,25050,25050,25050,202
|
|
20240925,131400,9425543350,25050,25050,25050,25050,200
|
|
20240925,131300,9420533350,25050,25050,25050,25050,76
|
|
20240925,131200,9418629550,25100,25100,25100,25100,1
|
|
20240925,131100,9418604450,25050,25050,25050,25050,530
|
|
20240925,131000,9405327950,25000,25000,25000,25000,1100
|
|
20240925,130900,9377827950,25050,25000,25050,25000,140
|
|
20240925,130800,9374327450,25000,25050,25050,25000,769
|
|
20240925,130700,9355102000,25050,25000,25050,25000,156
|
|
20240925,130600,9351196350,25050,25000,25050,25000,246
|
|
20240925,130500,9345034100,25000,25000,25000,25000,236
|
|
20240925,130400,9339134100,25000,25050,25050,25000,220
|
|
20240925,130300,9333630600,25100,25050,25100,25050,3
|
|
20240925,130200,9333555400,25050,25050,25050,25050,17
|
|
20240925,130100,9333129550,25050,25050,25050,25000,115
|
|
20240925,130000,9330251300,25050,25000,25050,25000,926
|
|
20240925,125900,9307055500,25000,25000,25000,25000,4
|
|
20240925,125800,9306955500,25000,25050,25050,25000,361
|
|
20240925,125700,9297919950,25050,25050,25050,25000,781
|
|
20240925,125600,9278366100,25050,25150,25150,25050,967
|
|
20240925,125500,9254134800,25150,25100,25150,25050,92
|
|
20240925,125400,9251825550,25100,25150,25150,25100,21
|
|
20240925,125300,9251297900,25150,25150,25150,25100,69
|
|
20240925,125200,9249565050,25050,25050,25100,25050,792
|
|
20240925,125100,9229704050,25050,25050,25050,25050,169
|
|
20240925,125000,9225470600,25100,25050,25150,25050,108
|
|
20240925,124900,9222760550,25000,25100,25100,25000,1000
|
|
20240925,124800,9197741000,25150,25150,25150,25050,580
|
|
20240925,124700,9183195650,25150,25150,25150,25100,575
|
|
20240925,124600,9168738100,25100,25150,25150,25050,615
|
|
20240925,124500,9153306350,25100,25200,25200,25100,28
|
|
20240925,124400,9152603250,25200,25150,25200,25150,1182
|
|
20240925,124300,9122875900,25150,25200,25200,25150,73
|
|
20240925,124200,9121037200,25200,25050,25200,25050,614
|
|
20240925,124100,9105633150,25100,25100,25100,25100,155
|
|
20240925,124000,9101742650,25100,25100,25100,25100,599
|
|
20240925,123900,9086707750,25100,25150,25150,25100,703
|
|
20240925,123800,9069062400,25150,25200,25250,25150,1800
|
|
20240925,123700,9023739350,25200,25300,25300,25200,870
|
|
20240925,123600,9001772350,25250,25250,25300,25250,198
|
|
20240925,123500,8996772800,25300,25300,25300,25250,148
|
|
20240925,123400,8993028650,25300,25300,25300,25250,284
|
|
20240925,123300,8985851450,25250,25250,25250,25250,280
|
|
20240925,123200,8978781450,25250,25250,25300,25250,64
|
|
20240925,123100,8977165400,25300,25300,25300,25300,276
|
|
20240925,123000,8970182600,25300,25300,25300,25300,276
|
|
20240925,122900,8963199800,25300,25250,25300,25250,201
|
|
20240925,122800,8958114550,25250,25250,25250,25250,401
|
|
20240925,122700,8947989300,25250,25150,25250,25150,474
|
|
20240925,122600,8936048150,25150,25200,25200,25150,76
|
|
20240925,122500,8934135550,25200,25200,25200,25200,144
|
|
20240925,122400,8930506750,25150,25150,25150,25150,0
|
|
20240925,122300,8930506750,25150,25200,25200,25150,106
|
|
20240925,122200,8927837350,25150,25150,25150,25150,83
|
|
20240925,122100,8925749900,25150,25200,25200,25150,8
|
|
20240925,122000,8925548650,25150,25150,25200,25150,1105
|
|
20240925,121900,8897755400,25150,25150,25150,25150,90
|
|
20240925,121800,8895491900,25150,25100,25150,25100,317
|
|
20240925,121700,8887532450,25150,25200,25200,25150,281
|
|
20240925,121600,8880463750,25150,25200,25200,25150,27
|
|
20240925,121500,8879784200,25150,25200,25200,25150,123
|
|
20240925,121400,8876689550,25100,25100,25100,25100,35
|
|
20240925,121300,8875811050,25100,25200,25200,25100,105
|
|
20240925,121200,8873166250,25200,25100,25200,25100,286
|
|
20240925,121100,8865983750,25100,25150,25150,25100,1005
|
|
20240925,121000,8840750600,25150,25050,25150,25050,750
|
|
20240925,120900,8821919200,25100,25050,25100,25000,666
|
|
20240925,120800,8805237350,25050,25050,25050,25050,321
|
|
20240925,120700,8797196300,25050,25100,25100,25050,2936
|
|
20240925,120600,8723555850,25100,25100,25150,25100,831
|
|
20240925,120500,8702693750,25100,25250,25250,25100,3574
|
|
20240925,120400,8612705650,25250,25250,25250,25200,125
|
|
20240925,120300,8609555100,25250,25200,25250,25200,128
|
|
20240925,120200,8606323450,25200,25250,25300,25150,1725
|
|
20240925,120100,8562799100,25300,25350,25350,25250,1267
|
|
20240925,120000,8530745150,25350,25300,25350,25250,1099
|
|
20240925,115900,8502927900,25300,25300,25300,25300,162
|
|
20240925,115800,8498829300,25300,25250,25300,25250,218
|
|
20240925,115700,8493317000,25250,25250,25300,25250,412
|
|
20240925,115600,8482904000,25250,25250,25300,25200,390
|
|
20240925,115500,8473053700,25200,25250,25300,25200,1184
|
|
20240925,115400,8443194650,25300,25300,25300,25250,535
|
|
20240925,115300,8429672150,25300,25300,25300,25250,555
|
|
20240925,115200,8415632100,25250,25250,25300,25200,394
|
|
20240925,115100,8405683350,25300,25350,25350,25250,4391
|
|
20240925,115000,8294620200,25350,25300,25350,25300,322
|
|
20240925,114900,8286457650,25350,25350,25350,25350,108
|
|
20240925,114800,8283719850,25350,25400,25400,25350,1098
|
|
20240925,114700,8255882900,25350,25350,25400,25350,1370
|
|
20240925,114600,8221142800,25400,25400,25400,25350,221
|
|
20240925,114500,8215532000,25400,25350,25400,25350,222
|
|
20240925,114400,8209895700,25400,25400,25400,25350,399
|
|
20240925,114300,8199769850,25350,25400,25400,25350,116
|
|
20240925,114200,8196823700,25400,25400,25400,25350,192
|
|
20240925,114100,8191947150,25400,25350,25400,25350,137
|
|
20240925,114000,8188467600,25400,25350,25400,25350,930
|
|
20240925,113900,8164886450,25450,25400,25450,25400,383
|
|
20240925,113800,8155157250,25400,25400,25400,25400,743
|
|
20240925,113700,8136285050,25450,25400,25450,25400,217
|
|
20240925,113600,8130767600,25450,25450,25450,25400,1146
|
|
20240925,113500,8101650850,25400,25400,25450,25400,694
|
|
20240925,113400,8084016500,25450,25450,25450,25400,113
|
|
20240925,113300,8081140700,25450,25400,25450,25400,410
|
|
20240925,113200,8070718250,25400,25400,25450,25350,2492
|
|
20240925,113100,8007421200,25400,25400,25400,25350,191
|
|
20240925,113000,8002570300,25350,25400,25400,25350,576
|
|
20240925,112900,7987958200,25400,25450,25450,25400,1543
|
|
20240925,112800,7948756000,25450,25500,25500,25450,1868
|
|
20240925,112700,7901206650,25450,25500,25550,25450,1027
|
|
20240925,112600,7875017150,25500,25550,25550,25450,1320
|
|
20240925,112500,7841354250,25550,25550,25550,25500,229
|
|
20240925,112400,7835503800,25550,25600,25600,25500,1541
|
|
20240925,112300,7796117100,25600,25550,25600,25550,1654
|
|
20240925,112200,7753807700,25550,25550,25550,25500,1027
|
|
20240925,112100,7727596050,25500,25500,25550,25400,5123
|
|
20240925,112000,7596964450,25500,25400,25500,25400,1277
|
|
20240925,111900,7564481000,25400,25500,25500,25400,1450
|
|
20240925,111800,7527590750,25500,25500,25500,25400,1424
|
|
20240925,111700,7491344450,25450,25550,25550,25450,1843
|
|
20240925,111600,7444368000,25550,25550,25600,25550,2363
|
|
20240925,111500,7383945250,25450,25550,25600,25450,1990
|
|
20240925,111400,7333162300,25500,25600,25600,25500,339
|
|
20240925,111300,7324502900,25600,25600,25600,25550,1788
|
|
20240925,111200,7278815650,25550,25600,25600,25550,1129
|
|
20240925,111100,7249937050,25550,25500,25600,25500,4138
|
|
20240925,111000,7144235750,25500,25500,25500,25400,456
|
|
20240925,110900,7132610650,25400,25500,25500,25400,522
|
|
20240925,110800,7119303150,25400,25450,25500,25400,1202
|
|
20240925,110700,7088683300,25450,25550,25550,25400,1322
|
|
20240925,110600,7055019500,25500,25500,25550,25450,369
|
|
20240925,110500,7045607150,25500,25450,25500,25450,1151
|
|
20240925,110400,7016262650,25500,25550,25550,25450,4212
|
|
20240925,110300,6908713000,25550,25500,25550,25500,1996
|
|
20240925,110200,6857786100,25500,25400,25550,25400,4945
|
|
20240925,110100,6731823400,25450,25450,25500,25400,4776
|
|
20240925,110000,6610392350,25450,25500,25500,25400,4167
|
|
20240925,105900,6504318600,25500,25450,25500,25450,3622
|
|
20240925,105800,6412108200,25450,25450,25450,25400,807
|
|
20240925,105700,6391585050,25450,25400,25450,25350,2658
|
|
20240925,105600,6324063550,25400,25350,25400,25300,3062
|
|
20240925,105500,6246445850,25300,25300,25350,25300,619
|
|
20240925,105400,6230777250,25350,25300,25350,25300,393
|
|
20240925,105300,6220830350,25300,25300,25350,25300,470
|
|
20240925,105200,6208935500,25300,25300,25350,25250,2546
|
|
20240925,105100,6144523400,25300,25200,25300,25150,3609
|
|
20240925,105000,6053619450,25250,25200,25250,25150,1000
|
|
20240925,104900,6028420000,25150,25100,25200,25100,337
|
|
20240925,104800,6019938900,25100,25150,25200,25100,209
|
|
20240925,104700,6014681100,25200,25100,25200,25100,1121
|
|
20240925,104600,5986494750,25100,25050,25150,25050,556
|
|
20240925,104500,5972547450,25100,25100,25100,25050,273
|
|
20240925,104400,5965701800,25100,25200,25200,25050,1190
|
|
20240925,104300,5935840950,25100,25100,25150,25000,2164
|
|
20240925,104200,5881558500,25200,25200,25200,25100,812
|
|
20240925,104100,5861128200,25200,25200,25200,25150,504
|
|
20240925,104000,5848444000,25200,25150,25200,25150,343
|
|
20240925,103900,5839811700,25200,25200,25200,25150,414
|
|
20240925,103800,5829384600,25200,25100,25200,25100,891
|
|
20240925,103700,5806987400,25200,25250,25300,25100,1917
|
|
20240925,103600,5758682850,25300,25350,25350,25250,380
|
|
20240925,103500,5749074650,25350,25400,25400,25300,1096
|
|
20240925,103400,5721301900,25400,25350,25400,25350,1271
|
|
20240925,103300,5689066250,25300,25400,25400,25250,1808
|
|
20240925,103200,5643226100,25400,25400,25450,25300,1701
|
|
20240925,103100,5600063700,25450,25350,25450,25350,2044
|
|
20240925,103000,5548148200,25350,25400,25450,25300,4303
|
|
20240925,102900,5438906650,25350,25300,25400,25300,4881
|
|
20240925,102800,5315260450,25250,25200,25300,25150,3689
|
|
20240925,102700,5222239200,25200,25250,25250,25200,2574
|
|
20240925,102600,5157268800,25200,25150,25250,25150,2360
|
|
20240925,102500,5097782200,25200,25050,25200,25050,2278
|
|
20240925,102400,5040493800,25050,25100,25150,25000,1444
|
|
20240925,102300,5004254650,25100,25100,25100,25000,1111
|
|
20240925,102200,4976415050,25150,24900,25150,24900,3543
|
|
20240925,102100,4887653000,25000,24900,25000,24850,1046
|
|
20240925,102000,4861594300,24850,24850,24950,24850,708
|
|
20240925,101900,4843974350,24950,24850,25000,24850,1319
|
|
20240925,101800,4811167050,24850,24950,25000,24850,4045
|
|
20240925,101700,4710428100,24950,24950,25000,24900,1083
|
|
20240925,101600,4683431300,24900,24900,25000,24900,774
|
|
20240925,101500,4664136550,24900,25050,25050,24900,2122
|
|
20240925,101400,4611133750,25050,24950,25050,24950,1397
|
|
20240925,101300,4576214500,24950,24900,24950,24900,725
|
|
20240925,101200,4558152450,24900,24950,25000,24900,712
|
|
20240925,101100,4540389900,24950,24950,25000,24950,643
|
|
20240925,101000,4524341350,24950,25000,25050,24950,964
|
|
20240925,100900,4500264150,25000,24950,25050,24950,1247
|
|
20240925,100800,4469102000,24950,24950,25000,24900,615
|
|
20240925,100700,4453749150,24950,24900,24950,24850,809
|
|
20240925,100600,4433601850,24950,24900,24950,24850,939
|
|
20240925,100500,4410213600,24900,25000,25000,24900,1791
|
|
20240925,100400,4365575450,25000,25000,25100,24950,772
|
|
20240925,100300,4346278650,25050,25000,25050,24950,625
|
|
20240925,100200,4330652050,25000,25050,25100,25000,1083
|
|
20240925,100100,4303557550,25050,25000,25100,25000,800
|
|
20240925,100000,4283529300,25100,25050,25100,24950,1120
|
|
20240925,095900,4255514800,25100,25100,25150,25000,2093
|
|
20240925,095800,4202947600,25050,24950,25100,24950,2107
|
|
20240925,095700,4150163100,24950,24950,25050,24900,1420
|
|
20240925,095600,4114697450,24950,24900,25000,24900,1001
|
|
20240925,095500,4089700900,25000,24900,25000,24900,2401
|
|
20240925,095400,4029880550,24900,24950,25000,24900,2025
|
|
20240925,095300,3979361250,24950,25000,25050,24900,1205
|
|
20240925,095200,3949261450,24900,24900,25000,24900,834
|
|
20240925,095100,3928476700,24900,24850,24950,24850,792
|
|
20240925,095000,3908766950,24900,24900,24950,24800,2096
|
|
20240925,094900,3856615800,24800,24850,24900,24800,1227
|
|
20240925,094800,3826135900,24850,24800,24900,24800,795
|
|
20240925,094700,3806389350,24800,24800,24800,24700,3547
|
|
20240925,094600,3718553000,24850,24850,24900,24800,1180
|
|
20240925,094500,3689247250,24900,24850,24900,24800,691
|
|
20240925,094400,3672095300,24850,24800,24850,24750,6656
|
|
20240925,094300,3507010150,24800,24800,24850,24800,749
|
|
20240925,094200,3488431800,24850,24800,24850,24800,1151
|
|
20240925,094100,3459884300,24800,24750,24900,24750,2192
|
|
20240925,094000,3405547200,24850,24800,24900,24750,2483
|
|
20240925,093900,3343936150,24800,24650,24800,24650,1446
|
|
20240925,093800,3308168600,24650,24850,24850,24550,9316
|
|
20240925,093700,3078624650,24800,24850,24900,24750,2539
|
|
20240925,093600,3015621600,24850,24950,24950,24850,2373
|
|
20240925,093500,2956483900,25000,25000,25050,24950,2512
|
|
20240925,093400,2893724350,25000,25050,25100,25000,1630
|
|
20240925,093300,2852912600,25050,25000,25100,24950,1408
|
|
20240925,093200,2817698700,25000,24950,25050,24950,2220
|
|
20240925,093100,2762202900,25000,25000,25100,24950,2543
|
|
20240925,093000,2698647400,25000,24900,25100,24900,988
|
|
20240925,092900,2673999350,24950,24950,24950,24900,1118
|
|
20240925,092800,2646125300,24950,24950,25050,24950,1209
|
|
20240925,092700,2615957550,25050,25050,25100,24950,4509
|
|
20240925,092600,2503211300,25050,25250,25250,25050,4297
|
|
20240925,092500,2395166850,25250,25300,25350,25200,9802
|
|
20240925,092400,2147176850,25350,25250,25350,25200,2170
|
|
20240925,092300,2092280950,25200,25150,25200,25100,861
|
|
20240925,092200,2070592250,25150,25100,25200,25100,2117
|
|
20240925,092100,2017383650,25100,25250,25300,25050,4020
|
|
20240925,092000,1916214000,25300,25300,25400,25200,8457
|
|
20240925,091900,1702202050,25300,25150,25300,25050,2925
|
|
20240925,091800,1628543700,25200,25150,25200,24950,7082
|
|
20240925,091700,1450864650,25100,25000,25150,24950,4266
|
|
20240925,091600,1343946350,25050,25000,25050,24950,3429
|
|
20240925,091500,1258223650,25000,24850,25100,24800,3517
|
|
20240925,091400,1170589300,24800,24750,24900,24750,749
|
|
20240925,091300,1151980100,24850,24650,24850,24600,1225
|
|
20240925,091200,1121702550,24650,24550,24700,24550,2124
|
|
20240925,091100,1069529800,24550,24700,24700,24550,5623
|
|
20240925,091000,931075500,24700,24650,24900,24650,3627
|
|
20240925,090900,841215100,24650,24750,24750,24650,1225
|
|
20240925,090800,811010600,24750,24750,24850,24700,5401
|
|
20240925,090700,677232400,24750,24600,24750,24550,3077
|
|
20240925,090600,601336450,24500,24400,24600,24400,5311
|
|
20240925,090500,471392150,24450,24450,24450,24400,2359
|
|
20240925,090400,413827650,24400,24550,24600,24400,3811
|
|
20240925,090300,320423950,24550,24600,24650,24500,1816
|
|
20240925,090200,275825000,24650,24600,24650,24550,1947
|
|
20240925,090100,227925650,24600,24400,24600,24400,848
|
|
20240925,090000,207096650,24600,24600,24600,24300,8413
|