750 lines
38 KiB
CSV
750 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,212700,231909350,21300,21300,21300,21300,164
|
|
20240909,212600,231909350,21300,21300,21300,21300,0
|
|
20240909,212500,231909350,21300,21300,21300,21300,0
|
|
20240909,212400,231909350,21300,21300,21300,21300,0
|
|
20240909,212300,231909350,21300,21300,21300,21300,0
|
|
20240909,212200,231909350,21300,21300,21300,21300,0
|
|
20240909,212100,231909350,21300,21300,21300,21300,0
|
|
20240909,212000,231909350,21300,21300,21300,21300,0
|
|
20240909,211900,231909350,21300,21300,21300,21300,0
|
|
20240909,211800,231909350,21300,21300,21300,21300,0
|
|
20240909,211700,231909350,21300,21300,21300,21300,0
|
|
20240909,211600,231909350,21300,21300,21300,21300,0
|
|
20240909,211500,231909350,21300,21300,21300,21300,0
|
|
20240909,211400,231909350,21300,21300,21300,21300,0
|
|
20240909,211300,231909350,21300,21300,21300,21300,0
|
|
20240909,211200,231909350,21300,21300,21300,21300,0
|
|
20240909,211100,231909350,21300,21300,21300,21300,0
|
|
20240909,211000,231909350,21300,21300,21300,21300,0
|
|
20240909,210900,231909350,21300,21300,21300,21300,0
|
|
20240909,210800,231909350,21300,21300,21300,21300,0
|
|
20240909,210700,231909350,21300,21300,21300,21300,0
|
|
20240909,210600,231909350,21300,21300,21300,21300,0
|
|
20240909,210500,231909350,21300,21300,21300,21300,0
|
|
20240909,210400,231909350,21300,21300,21300,21300,0
|
|
20240909,210300,231909350,21300,21300,21300,21300,0
|
|
20240909,210200,231909350,21300,21300,21300,21300,0
|
|
20240909,210100,231909350,21300,21300,21300,21300,0
|
|
20240909,210000,231909350,21300,21300,21300,21300,0
|
|
20240909,205900,231909350,21300,21300,21300,21300,0
|
|
20240909,205800,231909350,21300,21300,21300,21300,0
|
|
20240909,205700,231909350,21300,21300,21300,21300,164
|
|
20240909,205600,231909350,21300,21300,21300,21300,0
|
|
20240909,205500,231909350,21300,21300,21300,21300,0
|
|
20240909,205400,231909350,21300,21300,21300,21300,0
|
|
20240909,205300,231909350,21300,21300,21300,21300,0
|
|
20240909,205200,231909350,21300,21300,21300,21300,0
|
|
20240909,205100,231909350,21300,21300,21300,21300,0
|
|
20240909,205000,231909350,21300,21300,21300,21300,0
|
|
20240909,204900,231909350,21300,21300,21300,21300,0
|
|
20240909,204800,231909350,21300,21300,21300,21300,0
|
|
20240909,204700,231909350,21300,21300,21300,21300,0
|
|
20240909,204600,231909350,21300,21300,21300,21300,0
|
|
20240909,204500,231909350,21300,21300,21300,21300,0
|
|
20240909,204400,231909350,21300,21300,21300,21300,0
|
|
20240909,204300,231909350,21300,21300,21300,21300,0
|
|
20240909,204200,231909350,21300,21300,21300,21300,0
|
|
20240909,204100,231909350,21300,21300,21300,21300,0
|
|
20240909,204000,231909350,21300,21300,21300,21300,0
|
|
20240909,203900,231909350,21300,21300,21300,21300,0
|
|
20240909,203800,231909350,21300,21300,21300,21300,0
|
|
20240909,203700,231909350,21300,21300,21300,21300,0
|
|
20240909,203600,231909350,21300,21300,21300,21300,0
|
|
20240909,203500,231909350,21300,21300,21300,21300,0
|
|
20240909,203400,231909350,21300,21300,21300,21300,0
|
|
20240909,203300,231909350,21300,21300,21300,21300,0
|
|
20240909,203200,231909350,21300,21300,21300,21300,0
|
|
20240909,203100,231909350,21300,21300,21300,21300,0
|
|
20240909,203000,231909350,21300,21300,21300,21300,0
|
|
20240909,202900,231909350,21300,21300,21300,21300,0
|
|
20240909,202800,231909350,21300,21300,21300,21300,0
|
|
20240909,202700,231909350,21300,21300,21300,21300,164
|
|
20240909,202600,231909350,21300,21300,21300,21300,0
|
|
20240909,202500,231909350,21300,21300,21300,21300,0
|
|
20240909,202400,231909350,21300,21300,21300,21300,0
|
|
20240909,202300,231909350,21300,21300,21300,21300,0
|
|
20240909,202200,231909350,21300,21300,21300,21300,0
|
|
20240909,202100,231909350,21300,21300,21300,21300,0
|
|
20240909,202000,231909350,21300,21300,21300,21300,0
|
|
20240909,201900,231909350,21300,21300,21300,21300,0
|
|
20240909,201800,231909350,21300,21300,21300,21300,0
|
|
20240909,201700,231909350,21300,21300,21300,21300,0
|
|
20240909,201600,231909350,21300,21300,21300,21300,0
|
|
20240909,201500,231909350,21300,21300,21300,21300,0
|
|
20240909,201400,231909350,21300,21300,21300,21300,0
|
|
20240909,201300,231909350,21300,21300,21300,21300,0
|
|
20240909,201200,231909350,21300,21300,21300,21300,0
|
|
20240909,201100,231909350,21300,21300,21300,21300,0
|
|
20240909,201000,231909350,21300,21300,21300,21300,0
|
|
20240909,200900,231909350,21300,21300,21300,21300,0
|
|
20240909,200800,231909350,21300,21300,21300,21300,0
|
|
20240909,200700,231909350,21300,21300,21300,21300,0
|
|
20240909,200600,231909350,21300,21300,21300,21300,0
|
|
20240909,200500,231909350,21300,21300,21300,21300,0
|
|
20240909,200400,231909350,21300,21300,21300,21300,0
|
|
20240909,200300,231909350,21300,21300,21300,21300,0
|
|
20240909,200200,231909350,21300,21300,21300,21300,0
|
|
20240909,200100,231909350,21300,21300,21300,21300,0
|
|
20240909,200000,231909350,21300,21300,21300,21300,0
|
|
20240909,195900,231909350,21300,21300,21300,21300,0
|
|
20240909,195800,231909350,21300,21300,21300,21300,0
|
|
20240909,195700,231909350,21300,21300,21300,21300,164
|
|
20240909,195600,231909350,21300,21300,21300,21300,0
|
|
20240909,195500,231909350,21300,21300,21300,21300,0
|
|
20240909,195400,231909350,21300,21300,21300,21300,0
|
|
20240909,195300,231909350,21300,21300,21300,21300,0
|
|
20240909,195200,231909350,21300,21300,21300,21300,0
|
|
20240909,195100,231909350,21300,21300,21300,21300,0
|
|
20240909,195000,231909350,21300,21300,21300,21300,0
|
|
20240909,194900,231909350,21300,21300,21300,21300,0
|
|
20240909,194800,231909350,21300,21300,21300,21300,0
|
|
20240909,194700,231909350,21300,21300,21300,21300,0
|
|
20240909,194600,231909350,21300,21300,21300,21300,0
|
|
20240909,194500,231909350,21300,21300,21300,21300,0
|
|
20240909,194400,231909350,21300,21300,21300,21300,0
|
|
20240909,194300,231909350,21300,21300,21300,21300,0
|
|
20240909,194200,231909350,21300,21300,21300,21300,0
|
|
20240909,194100,231909350,21300,21300,21300,21300,0
|
|
20240909,194000,231909350,21300,21300,21300,21300,0
|
|
20240909,193900,231909350,21300,21300,21300,21300,0
|
|
20240909,193800,231909350,21300,21300,21300,21300,0
|
|
20240909,193700,231909350,21300,21300,21300,21300,0
|
|
20240909,193600,231909350,21300,21300,21300,21300,0
|
|
20240909,193500,231909350,21300,21300,21300,21300,0
|
|
20240909,193400,231909350,21300,21300,21300,21300,0
|
|
20240909,193300,231909350,21300,21300,21300,21300,0
|
|
20240909,193200,231909350,21300,21300,21300,21300,0
|
|
20240909,193100,231909350,21300,21300,21300,21300,0
|
|
20240909,193000,231909350,21300,21300,21300,21300,0
|
|
20240909,192900,231909350,21300,21300,21300,21300,0
|
|
20240909,192800,231909350,21300,21300,21300,21300,0
|
|
20240909,192700,231909350,21300,21300,21300,21300,164
|
|
20240909,192600,231909350,21300,21300,21300,21300,0
|
|
20240909,192500,231909350,21300,21300,21300,21300,0
|
|
20240909,192400,231909350,21300,21300,21300,21300,0
|
|
20240909,192300,231909350,21300,21300,21300,21300,0
|
|
20240909,192200,231909350,21300,21300,21300,21300,0
|
|
20240909,192100,231909350,21300,21300,21300,21300,0
|
|
20240909,192000,231909350,21300,21300,21300,21300,0
|
|
20240909,191900,231909350,21300,21300,21300,21300,0
|
|
20240909,191800,231909350,21300,21300,21300,21300,0
|
|
20240909,191700,231909350,21300,21300,21300,21300,0
|
|
20240909,191600,231909350,21300,21300,21300,21300,0
|
|
20240909,191500,231909350,21300,21300,21300,21300,0
|
|
20240909,191400,231909350,21300,21300,21300,21300,0
|
|
20240909,191300,231909350,21300,21300,21300,21300,0
|
|
20240909,191200,231909350,21300,21300,21300,21300,0
|
|
20240909,191100,231909350,21300,21300,21300,21300,0
|
|
20240909,191000,231909350,21300,21300,21300,21300,0
|
|
20240909,190900,231909350,21300,21300,21300,21300,0
|
|
20240909,190800,231909350,21300,21300,21300,21300,0
|
|
20240909,190700,231909350,21300,21300,21300,21300,0
|
|
20240909,190600,231909350,21300,21300,21300,21300,0
|
|
20240909,190500,231909350,21300,21300,21300,21300,0
|
|
20240909,190400,231909350,21300,21300,21300,21300,0
|
|
20240909,190300,231909350,21300,21300,21300,21300,0
|
|
20240909,190200,231909350,21300,21300,21300,21300,0
|
|
20240909,190100,231909350,21300,21300,21300,21300,0
|
|
20240909,190000,231909350,21300,21300,21300,21300,0
|
|
20240909,185900,231909350,21300,21300,21300,21300,0
|
|
20240909,185800,231909350,21300,21300,21300,21300,0
|
|
20240909,185700,231909350,21300,21300,21300,21300,164
|
|
20240909,185600,231909350,21300,21300,21300,21300,0
|
|
20240909,185500,231909350,21300,21300,21300,21300,0
|
|
20240909,185400,231909350,21300,21300,21300,21300,0
|
|
20240909,185300,231909350,21300,21300,21300,21300,0
|
|
20240909,185200,231909350,21300,21300,21300,21300,0
|
|
20240909,185100,231909350,21300,21300,21300,21300,0
|
|
20240909,185000,231909350,21300,21300,21300,21300,0
|
|
20240909,184900,231909350,21300,21300,21300,21300,0
|
|
20240909,184800,231909350,21300,21300,21300,21300,0
|
|
20240909,184700,231909350,21300,21300,21300,21300,0
|
|
20240909,184600,231909350,21300,21300,21300,21300,0
|
|
20240909,184500,231909350,21300,21300,21300,21300,0
|
|
20240909,184400,231909350,21300,21300,21300,21300,0
|
|
20240909,184300,231909350,21300,21300,21300,21300,0
|
|
20240909,184200,231909350,21300,21300,21300,21300,0
|
|
20240909,184100,231909350,21300,21300,21300,21300,0
|
|
20240909,184000,231909350,21300,21300,21300,21300,0
|
|
20240909,183900,231909350,21300,21300,21300,21300,0
|
|
20240909,183800,231909350,21300,21300,21300,21300,0
|
|
20240909,183700,231909350,21300,21300,21300,21300,0
|
|
20240909,183600,231909350,21300,21300,21300,21300,0
|
|
20240909,183500,231909350,21300,21300,21300,21300,0
|
|
20240909,183400,231909350,21300,21300,21300,21300,0
|
|
20240909,183300,231909350,21300,21300,21300,21300,0
|
|
20240909,183200,231909350,21300,21300,21300,21300,0
|
|
20240909,183100,231909350,21300,21300,21300,21300,0
|
|
20240909,183000,231909350,21300,21300,21300,21300,0
|
|
20240909,182900,231909350,21300,21300,21300,21300,0
|
|
20240909,182800,231909350,21300,21300,21300,21300,0
|
|
20240909,182700,231909350,21300,21300,21300,21300,164
|
|
20240909,182600,231909350,21300,21300,21300,21300,0
|
|
20240909,182500,231909350,21300,21300,21300,21300,0
|
|
20240909,182400,231909350,21300,21300,21300,21300,0
|
|
20240909,182300,231909350,21300,21300,21300,21300,0
|
|
20240909,182200,231909350,21300,21300,21300,21300,0
|
|
20240909,182100,231909350,21300,21300,21300,21300,0
|
|
20240909,182000,231909350,21300,21300,21300,21300,0
|
|
20240909,181900,231909350,21300,21300,21300,21300,0
|
|
20240909,181800,231909350,21300,21300,21300,21300,0
|
|
20240909,181700,231909350,21300,21300,21300,21300,0
|
|
20240909,181600,231909350,21300,21300,21300,21300,0
|
|
20240909,181500,231909350,21300,21300,21300,21300,0
|
|
20240909,181400,231909350,21300,21300,21300,21300,0
|
|
20240909,181300,231909350,21300,21300,21300,21300,0
|
|
20240909,181200,231909350,21300,21300,21300,21300,0
|
|
20240909,181100,231909350,21300,21300,21300,21300,0
|
|
20240909,181000,231909350,21300,21300,21300,21300,0
|
|
20240909,180900,231909350,21300,21300,21300,21300,0
|
|
20240909,180800,231909350,21300,21300,21300,21300,0
|
|
20240909,180700,231909350,21300,21300,21300,21300,0
|
|
20240909,180600,231909350,21300,21300,21300,21300,0
|
|
20240909,180500,231909350,21300,21300,21300,21300,0
|
|
20240909,180400,231909350,21300,21300,21300,21300,0
|
|
20240909,180300,231909350,21300,21300,21300,21300,0
|
|
20240909,180200,231909350,21300,21300,21300,21300,0
|
|
20240909,180100,231909350,21300,21300,21300,21300,0
|
|
20240909,180000,231909350,21300,21300,21300,21300,0
|
|
20240909,175900,231909350,21300,21300,21300,21300,0
|
|
20240909,175800,231909350,21300,21300,21300,21300,0
|
|
20240909,175700,231909350,21300,21300,21300,21300,164
|
|
20240909,175600,231909350,21300,21300,21300,21300,0
|
|
20240909,175500,231909350,21300,21300,21300,21300,0
|
|
20240909,175400,231909350,21300,21300,21300,21300,0
|
|
20240909,175300,231909350,21300,21300,21300,21300,0
|
|
20240909,175200,231909350,21300,21300,21300,21300,0
|
|
20240909,175100,231909350,21300,21300,21300,21300,0
|
|
20240909,175000,231909350,21300,21300,21300,21300,0
|
|
20240909,174900,231909350,21300,21300,21300,21300,0
|
|
20240909,174800,231909350,21300,21300,21300,21300,0
|
|
20240909,174700,231909350,21300,21300,21300,21300,0
|
|
20240909,174600,231909350,21300,21300,21300,21300,0
|
|
20240909,174500,231909350,21300,21300,21300,21300,0
|
|
20240909,174400,231909350,21300,21300,21300,21300,0
|
|
20240909,174300,231909350,21300,21300,21300,21300,0
|
|
20240909,174200,231909350,21300,21300,21300,21300,0
|
|
20240909,174100,231909350,21300,21300,21300,21300,0
|
|
20240909,174000,231909350,21300,21300,21300,21300,0
|
|
20240909,173900,231909350,21300,21300,21300,21300,0
|
|
20240909,173800,231909350,21300,21300,21300,21300,0
|
|
20240909,173700,231909350,21300,21300,21300,21300,0
|
|
20240909,173600,231909350,21300,21300,21300,21300,0
|
|
20240909,173500,231909350,21300,21300,21300,21300,0
|
|
20240909,173400,231909350,21300,21300,21300,21300,0
|
|
20240909,173300,231909350,21300,21300,21300,21300,0
|
|
20240909,173200,231909350,21300,21300,21300,21300,0
|
|
20240909,173100,231909350,21300,21300,21300,21300,0
|
|
20240909,173000,231909350,21300,21300,21300,21300,0
|
|
20240909,172900,231909350,21300,21300,21300,21300,0
|
|
20240909,172800,231909350,21300,21300,21300,21300,0
|
|
20240909,172700,231909350,21300,21300,21300,21300,164
|
|
20240909,172600,231909350,21300,21300,21300,21300,0
|
|
20240909,172500,231909350,21300,21300,21300,21300,0
|
|
20240909,172400,231909350,21300,21300,21300,21300,0
|
|
20240909,172300,231909350,21300,21300,21300,21300,0
|
|
20240909,172200,231909350,21300,21300,21300,21300,0
|
|
20240909,172100,231909350,21300,21300,21300,21300,0
|
|
20240909,172000,231909350,21300,21300,21300,21300,0
|
|
20240909,171900,231909350,21300,21300,21300,21300,0
|
|
20240909,171800,231909350,21300,21300,21300,21300,0
|
|
20240909,171700,231909350,21300,21300,21300,21300,0
|
|
20240909,171600,231909350,21300,21300,21300,21300,0
|
|
20240909,171500,231909350,21300,21300,21300,21300,0
|
|
20240909,171400,231909350,21300,21300,21300,21300,0
|
|
20240909,171300,231909350,21300,21300,21300,21300,0
|
|
20240909,171200,231909350,21300,21300,21300,21300,0
|
|
20240909,171100,231909350,21300,21300,21300,21300,0
|
|
20240909,171000,231909350,21300,21300,21300,21300,0
|
|
20240909,170900,231909350,21300,21300,21300,21300,0
|
|
20240909,170800,231909350,21300,21300,21300,21300,0
|
|
20240909,170700,231909350,21300,21300,21300,21300,0
|
|
20240909,170600,231909350,21300,21300,21300,21300,0
|
|
20240909,170500,231909350,21300,21300,21300,21300,0
|
|
20240909,170400,231909350,21300,21300,21300,21300,0
|
|
20240909,170300,231909350,21300,21300,21300,21300,0
|
|
20240909,170200,231909350,21300,21300,21300,21300,0
|
|
20240909,170100,231909350,21300,21300,21300,21300,0
|
|
20240909,170000,231909350,21300,21300,21300,21300,0
|
|
20240909,165900,231909350,21300,21300,21300,21300,0
|
|
20240909,165800,231909350,21300,21300,21300,21300,0
|
|
20240909,165700,231909350,21300,21300,21300,21300,164
|
|
20240909,165600,231909350,21300,21300,21300,21300,0
|
|
20240909,165500,231909350,21300,21300,21300,21300,0
|
|
20240909,165400,231909350,21300,21300,21300,21300,0
|
|
20240909,165300,231909350,21300,21300,21300,21300,0
|
|
20240909,165200,231909350,21300,21300,21300,21300,0
|
|
20240909,165100,231909350,21300,21300,21300,21300,0
|
|
20240909,165000,231909350,21300,21300,21300,21300,0
|
|
20240909,164900,231909350,21300,21300,21300,21300,0
|
|
20240909,164800,231909350,21300,21300,21300,21300,0
|
|
20240909,164700,231909350,21300,21300,21300,21300,0
|
|
20240909,164600,231909350,21300,21300,21300,21300,0
|
|
20240909,164500,231909350,21300,21300,21300,21300,0
|
|
20240909,164400,231909350,21300,21300,21300,21300,0
|
|
20240909,164300,231909350,21300,21300,21300,21300,0
|
|
20240909,164200,231909350,21300,21300,21300,21300,0
|
|
20240909,164100,231909350,21300,21300,21300,21300,0
|
|
20240909,164000,231909350,21300,21300,21300,21300,0
|
|
20240909,163900,231909350,21300,21300,21300,21300,0
|
|
20240909,163800,231909350,21300,21300,21300,21300,0
|
|
20240909,163700,231909350,21300,21300,21300,21300,0
|
|
20240909,163600,231909350,21300,21300,21300,21300,0
|
|
20240909,163500,231909350,21300,21300,21300,21300,0
|
|
20240909,163400,231909350,21300,21300,21300,21300,0
|
|
20240909,163300,231909350,21300,21300,21300,21300,0
|
|
20240909,163200,231909350,21300,21300,21300,21300,0
|
|
20240909,163100,231909350,21300,21300,21300,21300,0
|
|
20240909,163000,231909350,21300,21300,21300,21300,0
|
|
20240909,162900,231909350,21300,21300,21300,21300,0
|
|
20240909,162800,231909350,21300,21300,21300,21300,0
|
|
20240909,162700,231909350,21300,21300,21300,21300,164
|
|
20240909,162600,231909350,21300,21300,21300,21300,0
|
|
20240909,162500,231909350,21300,21300,21300,21300,0
|
|
20240909,162400,231909350,21300,21300,21300,21300,0
|
|
20240909,162300,231909350,21300,21300,21300,21300,0
|
|
20240909,162200,231909350,21300,21300,21300,21300,0
|
|
20240909,162100,231909350,21300,21300,21300,21300,0
|
|
20240909,162000,231909350,21300,21300,21300,21300,0
|
|
20240909,161900,231909350,21300,21300,21300,21300,0
|
|
20240909,161800,231909350,21300,21300,21300,21300,0
|
|
20240909,161700,231909350,21300,21300,21300,21300,0
|
|
20240909,161600,231909350,21300,21300,21300,21300,0
|
|
20240909,161500,231909350,21300,21300,21300,21300,0
|
|
20240909,161400,231909350,21300,21300,21300,21300,0
|
|
20240909,161300,231909350,21300,21300,21300,21300,0
|
|
20240909,161200,231909350,21300,21300,21300,21300,0
|
|
20240909,161100,231909350,21300,21300,21300,21300,0
|
|
20240909,161000,231909350,21300,21300,21300,21300,0
|
|
20240909,160900,231909350,21300,21300,21300,21300,0
|
|
20240909,160800,231909350,21300,21300,21300,21300,0
|
|
20240909,160700,231909350,21300,21300,21300,21300,0
|
|
20240909,160600,231909350,21300,21300,21300,21300,0
|
|
20240909,160500,231909350,21300,21300,21300,21300,0
|
|
20240909,160400,231909350,21300,21300,21300,21300,0
|
|
20240909,160300,231909350,21300,21300,21300,21300,0
|
|
20240909,160200,231909350,21300,21300,21300,21300,0
|
|
20240909,160100,231909350,21300,21300,21300,21300,0
|
|
20240909,160000,231909350,21300,21300,21300,21300,0
|
|
20240909,155900,231909350,21300,21300,21300,21300,0
|
|
20240909,155800,231909350,21300,21300,21300,21300,0
|
|
20240909,155700,231909350,21300,21300,21300,21300,164
|
|
20240909,155600,231909350,21300,21300,21300,21300,0
|
|
20240909,155500,231909350,21300,21300,21300,21300,0
|
|
20240909,155400,231909350,21300,21300,21300,21300,0
|
|
20240909,155300,231909350,21300,21300,21300,21300,0
|
|
20240909,155200,231909350,21300,21300,21300,21300,0
|
|
20240909,155100,231909350,21300,21300,21300,21300,0
|
|
20240909,155000,231909350,21300,21300,21300,21300,0
|
|
20240909,154900,231909350,21300,21300,21300,21300,0
|
|
20240909,154800,231909350,21300,21300,21300,21300,0
|
|
20240909,154700,231909350,21300,21300,21300,21300,0
|
|
20240909,154600,231909350,21300,21300,21300,21300,0
|
|
20240909,154500,231909350,21300,21300,21300,21300,0
|
|
20240909,154400,231909350,21300,21300,21300,21300,0
|
|
20240909,154300,231909350,21300,21300,21300,21300,0
|
|
20240909,154200,231909350,21300,21300,21300,21300,0
|
|
20240909,154100,231909350,21300,21300,21300,21300,0
|
|
20240909,154000,231909350,21300,21300,21300,21300,0
|
|
20240909,153900,231909350,21300,21300,21300,21300,0
|
|
20240909,153800,231909350,21300,21300,21300,21300,0
|
|
20240909,153700,231909350,21300,21300,21300,21300,0
|
|
20240909,153600,231909350,21300,21300,21300,21300,0
|
|
20240909,153500,231909350,21300,21300,21300,21300,0
|
|
20240909,153400,231909350,21300,21300,21300,21300,0
|
|
20240909,153300,231909350,21300,21300,21300,21300,0
|
|
20240909,153200,231909350,21300,21300,21300,21300,0
|
|
20240909,153100,231909350,21300,21300,21300,21300,0
|
|
20240909,153000,231909350,21300,21300,21300,21300,164
|
|
20240909,152900,228416150,21300,21300,21300,21300,0
|
|
20240909,152800,228416150,21300,21300,21300,21300,0
|
|
20240909,152700,228416150,21300,21300,21300,21300,0
|
|
20240909,152600,228416150,21300,21300,21300,21300,0
|
|
20240909,152500,228416150,21300,21300,21300,21300,0
|
|
20240909,152400,228416150,21300,21300,21300,21300,0
|
|
20240909,152300,228416150,21300,21300,21300,21300,0
|
|
20240909,152200,228416150,21300,21300,21300,21300,0
|
|
20240909,152100,228416150,21300,21300,21300,21300,0
|
|
20240909,152000,228416150,21300,21300,21300,21300,0
|
|
20240909,151900,228416150,21300,21300,21300,21300,10
|
|
20240909,151800,228203150,21300,21350,21350,21300,99
|
|
20240909,151700,226089800,21300,21300,21300,21300,0
|
|
20240909,151600,226089800,21300,21300,21300,21300,1
|
|
20240909,151500,226068500,21300,21300,21300,21300,0
|
|
20240909,151400,226068500,21300,21300,21300,21300,54
|
|
20240909,151300,224918300,21300,21250,21300,21250,65
|
|
20240909,151200,223535450,21200,21200,21200,21200,5
|
|
20240909,151100,223429450,21200,21200,21200,21200,0
|
|
20240909,151000,223429450,21200,21200,21200,21200,0
|
|
20240909,150900,223429450,21200,21200,21200,21200,4
|
|
20240909,150800,223344650,21300,21300,21300,21300,0
|
|
20240909,150700,223344650,21300,21300,21300,21300,0
|
|
20240909,150600,223344650,21300,21300,21300,21300,0
|
|
20240909,150500,223344650,21300,21300,21300,21300,0
|
|
20240909,150400,223344650,21300,21300,21300,21300,96
|
|
20240909,150300,221299850,21300,21300,21300,21300,0
|
|
20240909,150200,221299850,21300,21300,21300,21300,0
|
|
20240909,150100,221299850,21300,21300,21300,21300,0
|
|
20240909,150000,221299850,21300,21350,21350,21300,16
|
|
20240909,145900,220958300,21300,21300,21300,21300,1458
|
|
20240909,145800,189902900,21300,21300,21300,21300,0
|
|
20240909,145700,189902900,21300,21300,21300,21300,0
|
|
20240909,145600,189902900,21300,21300,21300,21300,0
|
|
20240909,145500,189902900,21300,21300,21300,21300,0
|
|
20240909,145400,189902900,21300,21300,21300,21300,0
|
|
20240909,145300,189902900,21300,21300,21300,21300,10
|
|
20240909,145200,189689900,21300,21300,21300,21300,0
|
|
20240909,145100,189689900,21300,21300,21300,21300,0
|
|
20240909,145000,189689900,21300,21300,21300,21300,0
|
|
20240909,144900,189689900,21300,21300,21300,21300,0
|
|
20240909,144800,189689900,21300,21300,21300,21300,0
|
|
20240909,144700,189689900,21300,21300,21300,21300,0
|
|
20240909,144600,189689900,21300,21300,21300,21300,0
|
|
20240909,144500,189689900,21300,21300,21300,21300,0
|
|
20240909,144400,189689900,21300,21300,21300,21300,1
|
|
20240909,144300,189668600,21300,21300,21300,21300,0
|
|
20240909,144200,189668600,21300,21300,21300,21300,0
|
|
20240909,144100,189668600,21300,21300,21300,21300,0
|
|
20240909,144000,189668600,21300,21300,21300,21300,0
|
|
20240909,143900,189668600,21300,21300,21300,21300,0
|
|
20240909,143800,189668600,21300,21300,21300,21300,145
|
|
20240909,143700,186580100,21300,21300,21300,21300,0
|
|
20240909,143600,186580100,21300,21300,21300,21300,0
|
|
20240909,143500,186580100,21300,21300,21300,21300,0
|
|
20240909,143400,186580100,21300,21300,21300,21300,0
|
|
20240909,143300,186580100,21300,21300,21300,21300,3
|
|
20240909,143200,186516200,21200,21300,21300,21200,151
|
|
20240909,143100,183314650,21300,21300,21300,21300,0
|
|
20240909,143000,183314650,21300,21300,21300,21300,0
|
|
20240909,142900,183314650,21300,21250,21300,21250,9
|
|
20240909,142800,183123000,21250,21250,21250,21250,0
|
|
20240909,142700,183123000,21250,21250,21250,21250,67
|
|
20240909,142600,181699250,21300,21300,21300,21300,0
|
|
20240909,142500,181699250,21300,21300,21300,21300,0
|
|
20240909,142400,181699250,21300,21300,21300,21300,0
|
|
20240909,142300,181699250,21300,21300,21300,21300,0
|
|
20240909,142200,181699250,21300,21300,21300,21300,0
|
|
20240909,142100,181699250,21300,21300,21300,21300,0
|
|
20240909,142000,181699250,21300,21300,21300,21300,3
|
|
20240909,141900,181635350,21250,21250,21300,21250,5
|
|
20240909,141800,181529000,21300,21300,21300,21300,3
|
|
20240909,141700,181465100,21350,21350,21350,21350,1
|
|
20240909,141600,181443750,21350,21350,21350,21350,0
|
|
20240909,141500,181443750,21350,21350,21350,21350,0
|
|
20240909,141400,181443750,21350,21350,21350,21350,0
|
|
20240909,141300,181443750,21350,21350,21350,21350,3
|
|
20240909,141200,181379700,21150,21300,21300,21150,90
|
|
20240909,141100,179474150,21350,21350,21350,21350,0
|
|
20240909,141000,179474150,21350,21350,21350,21350,0
|
|
20240909,140900,179474150,21350,21350,21350,21350,0
|
|
20240909,140800,179474150,21350,21350,21350,21350,1
|
|
20240909,140700,179452800,21300,21300,21300,21300,0
|
|
20240909,140600,179452800,21300,21300,21300,21300,5
|
|
20240909,140500,179346300,21300,21300,21300,21300,0
|
|
20240909,140400,179346300,21300,21300,21300,21300,0
|
|
20240909,140300,179346300,21300,21300,21300,21300,0
|
|
20240909,140200,179346300,21300,21300,21300,21300,0
|
|
20240909,140100,179346300,21300,21300,21300,21300,0
|
|
20240909,140000,179346300,21300,21300,21300,21300,0
|
|
20240909,135900,179346300,21300,21250,21300,21250,30
|
|
20240909,135800,178707400,21300,21300,21300,21200,532
|
|
20240909,135700,167377900,21250,21250,21250,21250,53
|
|
20240909,135600,166251650,21300,21300,21300,21300,11
|
|
20240909,135500,166017350,21250,21250,21250,21250,0
|
|
20240909,135400,166017350,21250,21250,21250,21250,5
|
|
20240909,135300,165911100,21200,21200,21200,21200,0
|
|
20240909,135200,165911100,21200,21200,21200,21200,0
|
|
20240909,135100,165911100,21200,21200,21200,21200,0
|
|
20240909,135000,165911100,21200,21200,21200,21200,20
|
|
20240909,134900,165487100,21250,21250,21250,21250,1
|
|
20240909,134800,165465850,21250,21250,21250,21250,97
|
|
20240909,134700,163404600,21250,21250,21250,21250,0
|
|
20240909,134600,163404600,21250,21250,21250,21250,42
|
|
20240909,134500,162512100,21250,21250,21250,21250,0
|
|
20240909,134400,162512100,21250,21250,21250,21250,0
|
|
20240909,134300,162512100,21250,21250,21250,21250,0
|
|
20240909,134200,162512100,21250,21250,21250,21250,0
|
|
20240909,134100,162512100,21250,21250,21250,21250,0
|
|
20240909,134000,162512100,21250,21250,21250,21250,0
|
|
20240909,133900,162512100,21250,21250,21250,21250,0
|
|
20240909,133800,162512100,21250,21250,21250,21250,13
|
|
20240909,133700,162235850,21250,21250,21250,21250,0
|
|
20240909,133600,162235850,21250,21250,21250,21250,6
|
|
20240909,133500,162108350,21250,21250,21250,21250,0
|
|
20240909,133400,162108350,21250,21250,21250,21250,1
|
|
20240909,133300,162087100,21300,21300,21300,21300,0
|
|
20240909,133200,162087100,21300,21300,21300,21300,0
|
|
20240909,133100,162087100,21300,21300,21300,21300,0
|
|
20240909,133000,162087100,21300,21300,21300,21300,0
|
|
20240909,132900,162087100,21300,21300,21300,21300,0
|
|
20240909,132800,162087100,21300,21300,21300,21300,0
|
|
20240909,132700,162087100,21300,21300,21300,21300,0
|
|
20240909,132600,162087100,21300,21300,21300,21300,0
|
|
20240909,132500,162087100,21300,21300,21300,21300,0
|
|
20240909,132400,162087100,21300,21300,21300,21300,1
|
|
20240909,132300,162065800,21300,21300,21300,21300,0
|
|
20240909,132200,162065800,21300,21300,21300,21300,0
|
|
20240909,132100,162065800,21300,21300,21300,21300,0
|
|
20240909,132000,162065800,21300,21300,21300,21300,3
|
|
20240909,131900,162001900,21100,21200,21200,21100,50
|
|
20240909,131800,160946400,21350,21350,21350,21350,0
|
|
20240909,131700,160946400,21350,21350,21350,21350,0
|
|
20240909,131600,160946400,21350,21350,21350,21350,0
|
|
20240909,131500,160946400,21350,21350,21350,21350,0
|
|
20240909,131400,160946400,21350,21350,21350,21350,0
|
|
20240909,131300,160946400,21350,21350,21350,21350,0
|
|
20240909,131200,160946400,21350,21350,21350,21350,0
|
|
20240909,131100,160946400,21350,21350,21350,21350,0
|
|
20240909,131000,160946400,21350,21300,21350,21300,10
|
|
20240909,130900,160732950,21350,21350,21350,21350,0
|
|
20240909,130800,160732950,21350,21350,21350,21350,0
|
|
20240909,130700,160732950,21350,21350,21350,21350,0
|
|
20240909,130600,160732950,21350,21350,21350,21350,0
|
|
20240909,130500,160732950,21350,21350,21350,21350,0
|
|
20240909,130400,160732950,21350,21350,21350,21350,0
|
|
20240909,130300,160732950,21350,21350,21350,21350,0
|
|
20240909,130200,160732950,21350,21300,21350,21300,53
|
|
20240909,130100,159603900,21300,21300,21300,21300,3
|
|
20240909,130000,159540000,21250,21250,21250,21250,0
|
|
20240909,125900,159540000,21250,21250,21250,21250,73
|
|
20240909,125800,157988750,21350,21350,21350,21350,0
|
|
20240909,125700,157988750,21350,21350,21350,21350,0
|
|
20240909,125600,157988750,21350,21350,21350,21350,0
|
|
20240909,125500,157988750,21350,21350,21350,21350,0
|
|
20240909,125400,157988750,21350,21350,21350,21350,0
|
|
20240909,125300,157988750,21350,21350,21350,21350,0
|
|
20240909,125200,157988750,21350,21350,21350,21350,0
|
|
20240909,125100,157988750,21350,21350,21350,21350,50
|
|
20240909,125000,156921250,21350,21350,21350,21350,0
|
|
20240909,124900,156921250,21350,21250,21350,21250,58
|
|
20240909,124800,155688550,21350,21350,21350,21350,0
|
|
20240909,124700,155688550,21350,21350,21350,21350,0
|
|
20240909,124600,155688550,21350,21350,21350,21350,0
|
|
20240909,124500,155688550,21350,21350,21350,21350,0
|
|
20240909,124400,155688550,21350,21350,21350,21350,47
|
|
20240909,124300,154685100,21350,21350,21350,21350,10
|
|
20240909,124200,154471600,21350,21300,21350,21300,9
|
|
20240909,124100,154279500,21350,21350,21350,21350,0
|
|
20240909,124000,154279500,21350,21350,21350,21350,0
|
|
20240909,123900,154279500,21350,21350,21350,21350,0
|
|
20240909,123800,154279500,21350,21350,21350,21350,1
|
|
20240909,123700,154258150,21350,21350,21350,21350,77
|
|
20240909,123600,152614200,21400,21400,21400,21400,0
|
|
20240909,123500,152614200,21400,21400,21400,21400,0
|
|
20240909,123400,152614200,21400,21400,21400,21400,0
|
|
20240909,123300,152614200,21400,21400,21400,21400,0
|
|
20240909,123200,152614200,21400,21400,21400,21400,0
|
|
20240909,123100,152614200,21400,21300,21400,21300,25
|
|
20240909,123000,152080500,21350,21350,21350,21350,0
|
|
20240909,122900,152080500,21350,21350,21350,21350,0
|
|
20240909,122800,152080500,21350,21350,21350,21350,0
|
|
20240909,122700,152080500,21350,21350,21350,21350,0
|
|
20240909,122600,152080500,21350,21350,21350,21350,3
|
|
20240909,122500,152016450,21350,21350,21350,21350,0
|
|
20240909,122400,152016450,21350,21350,21350,21350,7
|
|
20240909,122300,151867000,21350,21350,21350,21350,120
|
|
20240909,122200,149305000,21350,21350,21350,21350,1
|
|
20240909,122100,149283650,21400,21400,21400,21400,0
|
|
20240909,122000,149283650,21400,21400,21400,21400,0
|
|
20240909,121900,149283650,21400,21250,21400,21250,102
|
|
20240909,121800,147106450,21250,21200,21250,21200,178
|
|
20240909,121700,143331250,21200,21200,21200,21200,0
|
|
20240909,121600,143331250,21200,21200,21200,21200,3
|
|
20240909,121500,143267650,21200,21200,21200,21200,4
|
|
20240909,121400,143182850,21200,21200,21200,21200,0
|
|
20240909,121300,143182850,21200,21200,21200,21200,14
|
|
20240909,121200,142886050,21200,21200,21200,21200,0
|
|
20240909,121100,142886050,21200,21200,21200,21200,0
|
|
20240909,121000,142886050,21200,21200,21200,21200,0
|
|
20240909,120900,142886050,21200,21200,21200,21200,0
|
|
20240909,120800,142886050,21200,21200,21200,21200,10
|
|
20240909,120700,142674050,21200,21200,21200,21200,0
|
|
20240909,120600,142674050,21200,21200,21200,21200,1
|
|
20240909,120500,142652850,21200,21200,21200,21200,1
|
|
20240909,120400,142631650,21200,21200,21200,21200,27
|
|
20240909,120300,142059250,21200,21100,21200,21100,47
|
|
20240909,120200,141063050,21100,21100,21100,21100,0
|
|
20240909,120100,141063050,21100,21100,21100,21100,0
|
|
20240909,120000,141063050,21100,21100,21100,21100,0
|
|
20240909,115900,141063050,21100,21100,21100,21100,0
|
|
20240909,115800,141063050,21100,21000,21100,21000,58
|
|
20240909,115700,139841600,20950,20950,20950,20950,0
|
|
20240909,115600,139841600,20950,20950,20950,20950,0
|
|
20240909,115500,139841600,20950,20950,20950,20950,0
|
|
20240909,115400,139841600,20950,20950,20950,20950,0
|
|
20240909,115300,139841600,20950,20950,20950,20950,0
|
|
20240909,115200,139841600,20950,20950,20950,20950,4
|
|
20240909,115100,139757800,21000,21000,21000,21000,0
|
|
20240909,115000,139757800,21000,21000,21000,21000,221
|
|
20240909,114900,135116800,21000,21000,21000,21000,0
|
|
20240909,114800,135116800,21000,21000,21000,21000,0
|
|
20240909,114700,135116800,21000,21000,21000,21000,0
|
|
20240909,114600,135116800,21000,21000,21000,21000,2
|
|
20240909,114500,135074800,21050,21050,21050,21050,0
|
|
20240909,114400,135074800,21050,21050,21050,21050,5
|
|
20240909,114300,134969550,21050,21100,21100,21050,10
|
|
20240909,114200,134758600,21100,21100,21100,21100,0
|
|
20240909,114100,134758600,21100,21100,21100,21100,0
|
|
20240909,114000,134758600,21100,21100,21100,21100,3
|
|
20240909,113900,134695300,21050,21050,21050,21050,2
|
|
20240909,113800,134653200,21000,21000,21000,21000,49
|
|
20240909,113700,133624200,21100,21100,21100,21100,0
|
|
20240909,113600,133624200,21100,21100,21100,21100,0
|
|
20240909,113500,133624200,21100,21100,21100,21100,0
|
|
20240909,113400,133624200,21100,21100,21100,21100,0
|
|
20240909,113300,133624200,21100,21100,21100,21100,3
|
|
20240909,113200,133560900,21050,21050,21050,21050,0
|
|
20240909,113100,133560900,21050,21050,21050,21050,0
|
|
20240909,113000,133560900,21050,21050,21050,21050,0
|
|
20240909,112900,133560900,21050,21050,21050,21050,1
|
|
20240909,112800,133539850,21100,21100,21100,21100,3
|
|
20240909,112700,133476550,21000,21000,21000,21000,0
|
|
20240909,112600,133476550,21000,21000,21000,21000,11
|
|
20240909,112500,133245550,21000,21000,21000,21000,0
|
|
20240909,112400,133245550,21000,21000,21000,21000,0
|
|
20240909,112300,133245550,21000,21000,21000,21000,0
|
|
20240909,112200,133245550,21000,21000,21000,21000,3
|
|
20240909,112100,133182550,21100,21100,21100,21100,0
|
|
20240909,112000,133182550,21100,21100,21100,21100,3
|
|
20240909,111900,133119250,21050,21050,21050,21050,1
|
|
20240909,111800,133098200,21100,21100,21100,21100,0
|
|
20240909,111700,133098200,21100,21100,21100,21100,0
|
|
20240909,111600,133098200,21100,21100,21100,21100,10
|
|
20240909,111500,132887200,21100,21100,21100,21100,0
|
|
20240909,111400,132887200,21100,21100,21100,21100,3
|
|
20240909,111300,132823900,21050,21050,21050,21050,0
|
|
20240909,111200,132823900,21050,21050,21050,21050,1
|
|
20240909,111100,132802850,21100,21100,21100,21100,0
|
|
20240909,111000,132802850,21100,21100,21100,21100,0
|
|
20240909,110900,132802850,21100,21100,21100,21100,0
|
|
20240909,110800,132802850,21100,21100,21100,21100,0
|
|
20240909,110700,132802850,21100,21100,21100,21100,0
|
|
20240909,110600,132802850,21100,21100,21100,21100,0
|
|
20240909,110500,132802850,21100,21100,21100,21100,0
|
|
20240909,110400,132802850,21100,21100,21100,21100,3
|
|
20240909,110300,132739550,21050,21050,21050,21050,0
|
|
20240909,110200,132739550,21050,21050,21050,21050,0
|
|
20240909,110100,132739550,21050,21050,21050,21050,0
|
|
20240909,110000,132739550,21050,21050,21050,21050,0
|
|
20240909,105900,132739550,21050,21050,21050,21050,4
|
|
20240909,105800,132655350,21050,21050,21050,21050,50
|
|
20240909,105700,131602850,21000,21000,21000,21000,25
|
|
20240909,105600,131077850,21000,21000,21000,21000,0
|
|
20240909,105500,131077850,21000,21000,21000,21000,76
|
|
20240909,105400,129481850,21000,21000,21000,21000,0
|
|
20240909,105300,129481850,21000,20950,21000,20950,573
|
|
20240909,105200,117451000,21000,21000,21000,21000,135
|
|
20240909,105100,114616000,20950,20950,20950,20950,0
|
|
20240909,105000,114616000,20950,20950,20950,20950,1
|
|
20240909,104900,114595050,21000,21000,21000,21000,0
|
|
20240909,104800,114595050,21000,21000,21000,21000,3
|
|
20240909,104700,114532050,20950,20950,20950,20900,207
|
|
20240909,104600,110195900,20950,20950,20950,20950,4
|
|
20240909,104500,110112100,20900,20900,20900,20900,0
|
|
20240909,104400,110112100,20900,20900,20900,20900,8
|
|
20240909,104300,109944900,20900,20900,20900,20900,6
|
|
20240909,104200,109819500,20900,20900,20900,20900,90
|
|
20240909,104100,107938500,20900,20900,20900,20900,0
|
|
20240909,104000,107938500,20900,20900,20900,20900,500
|
|
20240909,103900,97488500,20900,20900,20900,20900,0
|
|
20240909,103800,97488500,20900,21000,21000,20900,520
|
|
20240909,103700,86570500,21000,21000,21000,21000,0
|
|
20240909,103600,86570500,21000,21000,21000,21000,52
|
|
20240909,103500,85478500,21000,21000,21000,21000,0
|
|
20240909,103400,85478500,21000,21000,21000,21000,0
|
|
20240909,103300,85478500,21000,21000,21000,21000,69
|
|
20240909,103200,84029500,20900,20900,20900,20900,0
|
|
20240909,103100,84029500,20900,20950,20950,20900,105
|
|
20240909,103000,81830000,20900,20800,20900,20800,55
|
|
20240909,102900,80682000,20850,20850,20850,20850,1
|
|
20240909,102800,80661150,20800,20850,20850,20800,55
|
|
20240909,102700,79516000,20900,20900,20900,20900,0
|
|
20240909,102600,79516000,20900,20900,20900,20900,0
|
|
20240909,102500,79516000,20900,20900,20900,20900,0
|
|
20240909,102400,79516000,20900,20900,20900,20900,0
|
|
20240909,102300,79516000,20900,20900,20900,20900,27
|
|
20240909,102200,78951700,20900,20900,20900,20900,0
|
|
20240909,102100,78951700,20900,20900,20900,20900,70
|
|
20240909,102000,77488700,20900,20900,20900,20900,0
|
|
20240909,101900,77488700,20900,20900,20900,20900,0
|
|
20240909,101800,77488700,20900,20900,20900,20900,1
|
|
20240909,101700,77467800,20900,20900,20900,20900,1
|
|
20240909,101600,77446900,20900,20900,20900,20900,10
|
|
20240909,101500,77237900,20900,20900,20900,20900,1
|
|
20240909,101400,77217000,20850,20850,20850,20850,0
|
|
20240909,101300,77217000,20850,20850,20850,20850,0
|
|
20240909,101200,77217000,20850,20850,20850,20850,0
|
|
20240909,101100,77217000,20850,20850,20850,20850,0
|
|
20240909,101000,77217000,20850,20850,20850,20850,0
|
|
20240909,100900,77217000,20850,20800,20950,20800,163
|
|
20240909,100800,73805900,20800,20800,20800,20800,0
|
|
20240909,100700,73805900,20800,20800,20800,20800,4
|
|
20240909,100600,73722700,21000,20750,21000,20750,2
|
|
20240909,100500,73680950,20950,20950,20950,20950,211
|
|
20240909,100400,69260500,20950,20950,20950,20950,0
|
|
20240909,100300,69260500,20950,20850,20950,20700,1569
|
|
20240909,100200,36680150,20950,20950,20950,20950,0
|
|
20240909,100100,36680150,20950,20950,20950,20950,2
|
|
20240909,100000,36638250,20900,20900,20900,20900,0
|
|
20240909,095900,36638250,20900,20900,20900,20900,60
|
|
20240909,095800,35384250,20900,20900,20900,20900,6
|
|
20240909,095700,35258850,21050,21050,21050,21050,0
|
|
20240909,095600,35258850,21050,21050,21050,21050,0
|
|
20240909,095500,35258850,21050,21050,21050,21050,0
|
|
20240909,095400,35258850,21050,21050,21050,21050,1
|
|
20240909,095300,35237800,20900,20900,20900,20900,0
|
|
20240909,095200,35237800,20900,20900,20900,20900,82
|
|
20240909,095100,33524000,20950,20950,20950,20950,57
|
|
20240909,095000,32329850,21000,21050,21050,21000,64
|
|
20240909,094900,30984400,21100,21100,21100,21100,0
|
|
20240909,094800,30984400,21100,21100,21100,21100,0
|
|
20240909,094700,30984400,21100,21100,21100,21100,0
|
|
20240909,094600,30984400,21100,21100,21100,21100,0
|
|
20240909,094500,30984400,21100,21100,21100,21100,0
|
|
20240909,094400,30984400,21100,21100,21100,21100,11
|
|
20240909,094300,30752300,21100,21100,21100,21100,1
|
|
20240909,094200,30731200,21050,21050,21050,21050,0
|
|
20240909,094100,30731200,21050,21050,21050,21050,0
|
|
20240909,094000,30731200,21050,21100,21100,21050,2
|
|
20240909,093900,30689050,21050,21050,21050,21050,1
|
|
20240909,093800,30668000,21100,21100,21100,21100,0
|
|
20240909,093700,30668000,21100,21100,21100,21100,5
|
|
20240909,093600,30562500,21100,21100,21100,21100,1
|
|
20240909,093500,30541400,21100,21100,21100,21100,0
|
|
20240909,093400,30541400,21100,21100,21100,21100,4
|
|
20240909,093300,30457000,21100,21100,21100,21100,1
|
|
20240909,093200,30435900,21100,21100,21100,21100,10
|
|
20240909,093100,30224900,21100,21100,21100,21100,0
|
|
20240909,093000,30224900,21100,21100,21100,21100,0
|
|
20240909,092900,30224900,21100,21050,21100,21050,183
|
|
20240909,092800,26372000,21050,21050,21050,21050,0
|
|
20240909,092700,26372000,21050,21050,21050,21050,39
|
|
20240909,092600,25551050,21050,21050,21050,21050,0
|
|
20240909,092500,25551050,21050,21050,21050,21050,0
|
|
20240909,092400,25551050,21050,21050,21050,21050,0
|
|
20240909,092300,25551050,21050,21050,21050,21050,0
|
|
20240909,092200,25551050,21050,21000,21050,21000,63
|
|
20240909,092100,24224950,20950,20950,20950,20950,0
|
|
20240909,092000,24224950,20950,20950,20950,20950,0
|
|
20240909,091900,24224950,20950,20950,20950,20950,0
|
|
20240909,091800,24224950,20950,20950,20950,20950,6
|
|
20240909,091700,24099250,20950,20900,20950,20900,97
|
|
20240909,091600,22071600,20950,20950,20950,20950,0
|
|
20240909,091500,22071600,20950,20950,20950,20950,0
|
|
20240909,091400,22071600,20950,20950,20950,20900,27
|
|
20240909,091300,21506700,20950,20950,20950,20950,10
|
|
20240909,091200,21297200,20950,20850,20950,20850,102
|
|
20240909,091100,19170300,20850,20850,20850,20850,0
|
|
20240909,091000,19170300,20850,20850,20850,20850,0
|
|
20240909,090900,19170300,20850,20850,20850,20850,239
|
|
20240909,090800,14187150,20850,20800,20850,20800,103
|
|
20240909,090700,12044000,20850,21000,21000,20800,270
|
|
20240909,090600,6408550,21250,21250,21250,21250,0
|
|
20240909,090500,6408550,21250,21250,21250,21250,0
|
|
20240909,090400,6408550,21250,21250,21250,21250,4
|
|
20240909,090300,6323550,21250,21100,21250,21050,68
|
|
20240909,090200,4890900,21100,21100,21100,21100,0
|
|
20240909,090100,4890900,21100,21100,21100,21100,119
|
|
20240909,090000,2380000,21250,21250,21250,21250,112
|