751 lines
38 KiB
CSV
751 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,212800,442277750,22150,22150,22150,22150,467
|
|
20240912,212700,442277750,22150,22150,22150,22150,0
|
|
20240912,212600,442277750,22150,22150,22150,22150,0
|
|
20240912,212500,442277750,22150,22150,22150,22150,0
|
|
20240912,212400,442277750,22150,22150,22150,22150,0
|
|
20240912,212300,442277750,22150,22150,22150,22150,0
|
|
20240912,212200,442277750,22150,22150,22150,22150,0
|
|
20240912,212100,442277750,22150,22150,22150,22150,0
|
|
20240912,212000,442277750,22150,22150,22150,22150,0
|
|
20240912,211900,442277750,22150,22150,22150,22150,0
|
|
20240912,211800,442277750,22150,22150,22150,22150,0
|
|
20240912,211700,442277750,22150,22150,22150,22150,0
|
|
20240912,211600,442277750,22150,22150,22150,22150,0
|
|
20240912,211500,442277750,22150,22150,22150,22150,0
|
|
20240912,211400,442277750,22150,22150,22150,22150,0
|
|
20240912,211300,442277750,22150,22150,22150,22150,0
|
|
20240912,211200,442277750,22150,22150,22150,22150,0
|
|
20240912,211100,442277750,22150,22150,22150,22150,0
|
|
20240912,211000,442277750,22150,22150,22150,22150,0
|
|
20240912,210900,442277750,22150,22150,22150,22150,0
|
|
20240912,210800,442277750,22150,22150,22150,22150,0
|
|
20240912,210700,442277750,22150,22150,22150,22150,0
|
|
20240912,210600,442277750,22150,22150,22150,22150,0
|
|
20240912,210500,442277750,22150,22150,22150,22150,0
|
|
20240912,210400,442277750,22150,22150,22150,22150,0
|
|
20240912,210300,442277750,22150,22150,22150,22150,0
|
|
20240912,210200,442277750,22150,22150,22150,22150,0
|
|
20240912,210100,442277750,22150,22150,22150,22150,0
|
|
20240912,210000,442277750,22150,22150,22150,22150,0
|
|
20240912,205900,442277750,22150,22150,22150,22150,0
|
|
20240912,205800,442277750,22150,22150,22150,22150,467
|
|
20240912,205700,442277750,22150,22150,22150,22150,0
|
|
20240912,205600,442277750,22150,22150,22150,22150,0
|
|
20240912,205500,442277750,22150,22150,22150,22150,0
|
|
20240912,205400,442277750,22150,22150,22150,22150,0
|
|
20240912,205300,442277750,22150,22150,22150,22150,0
|
|
20240912,205200,442277750,22150,22150,22150,22150,0
|
|
20240912,205100,442277750,22150,22150,22150,22150,0
|
|
20240912,205000,442277750,22150,22150,22150,22150,0
|
|
20240912,204900,442277750,22150,22150,22150,22150,0
|
|
20240912,204800,442277750,22150,22150,22150,22150,0
|
|
20240912,204700,442277750,22150,22150,22150,22150,0
|
|
20240912,204600,442277750,22150,22150,22150,22150,0
|
|
20240912,204500,442277750,22150,22150,22150,22150,0
|
|
20240912,204400,442277750,22150,22150,22150,22150,0
|
|
20240912,204300,442277750,22150,22150,22150,22150,0
|
|
20240912,204200,442277750,22150,22150,22150,22150,0
|
|
20240912,204100,442277750,22150,22150,22150,22150,0
|
|
20240912,204000,442277750,22150,22150,22150,22150,0
|
|
20240912,203900,442277750,22150,22150,22150,22150,0
|
|
20240912,203800,442277750,22150,22150,22150,22150,0
|
|
20240912,203700,442277750,22150,22150,22150,22150,0
|
|
20240912,203600,442277750,22150,22150,22150,22150,0
|
|
20240912,203500,442277750,22150,22150,22150,22150,0
|
|
20240912,203400,442277750,22150,22150,22150,22150,0
|
|
20240912,203300,442277750,22150,22150,22150,22150,0
|
|
20240912,203200,442277750,22150,22150,22150,22150,0
|
|
20240912,203100,442277750,22150,22150,22150,22150,0
|
|
20240912,203000,442277750,22150,22150,22150,22150,0
|
|
20240912,202900,442277750,22150,22150,22150,22150,0
|
|
20240912,202800,442277750,22150,22150,22150,22150,467
|
|
20240912,202700,442277750,22150,22150,22150,22150,0
|
|
20240912,202600,442277750,22150,22150,22150,22150,0
|
|
20240912,202500,442277750,22150,22150,22150,22150,0
|
|
20240912,202400,442277750,22150,22150,22150,22150,0
|
|
20240912,202300,442277750,22150,22150,22150,22150,0
|
|
20240912,202200,442277750,22150,22150,22150,22150,0
|
|
20240912,202100,442277750,22150,22150,22150,22150,0
|
|
20240912,202000,442277750,22150,22150,22150,22150,0
|
|
20240912,201900,442277750,22150,22150,22150,22150,0
|
|
20240912,201800,442277750,22150,22150,22150,22150,0
|
|
20240912,201700,442277750,22150,22150,22150,22150,0
|
|
20240912,201600,442277750,22150,22150,22150,22150,0
|
|
20240912,201500,442277750,22150,22150,22150,22150,0
|
|
20240912,201400,442277750,22150,22150,22150,22150,0
|
|
20240912,201300,442277750,22150,22150,22150,22150,0
|
|
20240912,201200,442277750,22150,22150,22150,22150,0
|
|
20240912,201100,442277750,22150,22150,22150,22150,0
|
|
20240912,201000,442277750,22150,22150,22150,22150,0
|
|
20240912,200900,442277750,22150,22150,22150,22150,0
|
|
20240912,200800,442277750,22150,22150,22150,22150,0
|
|
20240912,200700,442277750,22150,22150,22150,22150,0
|
|
20240912,200600,442277750,22150,22150,22150,22150,0
|
|
20240912,200500,442277750,22150,22150,22150,22150,0
|
|
20240912,200400,442277750,22150,22150,22150,22150,0
|
|
20240912,200300,442277750,22150,22150,22150,22150,0
|
|
20240912,200200,442277750,22150,22150,22150,22150,0
|
|
20240912,200100,442277750,22150,22150,22150,22150,0
|
|
20240912,200000,442277750,22150,22150,22150,22150,0
|
|
20240912,195900,442277750,22150,22150,22150,22150,0
|
|
20240912,195800,442277750,22150,22150,22150,22150,467
|
|
20240912,195700,442277750,22150,22150,22150,22150,0
|
|
20240912,195600,442277750,22150,22150,22150,22150,0
|
|
20240912,195500,442277750,22150,22150,22150,22150,0
|
|
20240912,195400,442277750,22150,22150,22150,22150,0
|
|
20240912,195300,442277750,22150,22150,22150,22150,0
|
|
20240912,195200,442277750,22150,22150,22150,22150,0
|
|
20240912,195100,442277750,22150,22150,22150,22150,0
|
|
20240912,195000,442277750,22150,22150,22150,22150,0
|
|
20240912,194900,442277750,22150,22150,22150,22150,0
|
|
20240912,194800,442277750,22150,22150,22150,22150,0
|
|
20240912,194700,442277750,22150,22150,22150,22150,0
|
|
20240912,194600,442277750,22150,22150,22150,22150,0
|
|
20240912,194500,442277750,22150,22150,22150,22150,0
|
|
20240912,194400,442277750,22150,22150,22150,22150,0
|
|
20240912,194300,442277750,22150,22150,22150,22150,0
|
|
20240912,194200,442277750,22150,22150,22150,22150,0
|
|
20240912,194100,442277750,22150,22150,22150,22150,0
|
|
20240912,194000,442277750,22150,22150,22150,22150,0
|
|
20240912,193900,442277750,22150,22150,22150,22150,0
|
|
20240912,193800,442277750,22150,22150,22150,22150,0
|
|
20240912,193700,442277750,22150,22150,22150,22150,0
|
|
20240912,193600,442277750,22150,22150,22150,22150,0
|
|
20240912,193500,442277750,22150,22150,22150,22150,0
|
|
20240912,193400,442277750,22150,22150,22150,22150,0
|
|
20240912,193300,442277750,22150,22150,22150,22150,0
|
|
20240912,193200,442277750,22150,22150,22150,22150,0
|
|
20240912,193100,442277750,22150,22150,22150,22150,0
|
|
20240912,193000,442277750,22150,22150,22150,22150,0
|
|
20240912,192900,442277750,22150,22150,22150,22150,0
|
|
20240912,192800,442277750,22150,22150,22150,22150,467
|
|
20240912,192700,442277750,22150,22150,22150,22150,0
|
|
20240912,192600,442277750,22150,22150,22150,22150,0
|
|
20240912,192500,442277750,22150,22150,22150,22150,0
|
|
20240912,192400,442277750,22150,22150,22150,22150,0
|
|
20240912,192300,442277750,22150,22150,22150,22150,0
|
|
20240912,192200,442277750,22150,22150,22150,22150,0
|
|
20240912,192100,442277750,22150,22150,22150,22150,0
|
|
20240912,192000,442277750,22150,22150,22150,22150,0
|
|
20240912,191900,442277750,22150,22150,22150,22150,0
|
|
20240912,191800,442277750,22150,22150,22150,22150,0
|
|
20240912,191700,442277750,22150,22150,22150,22150,0
|
|
20240912,191600,442277750,22150,22150,22150,22150,0
|
|
20240912,191500,442277750,22150,22150,22150,22150,0
|
|
20240912,191400,442277750,22150,22150,22150,22150,0
|
|
20240912,191300,442277750,22150,22150,22150,22150,0
|
|
20240912,191200,442277750,22150,22150,22150,22150,0
|
|
20240912,191100,442277750,22150,22150,22150,22150,0
|
|
20240912,191000,442277750,22150,22150,22150,22150,0
|
|
20240912,190900,442277750,22150,22150,22150,22150,0
|
|
20240912,190800,442277750,22150,22150,22150,22150,0
|
|
20240912,190700,442277750,22150,22150,22150,22150,0
|
|
20240912,190600,442277750,22150,22150,22150,22150,0
|
|
20240912,190500,442277750,22150,22150,22150,22150,0
|
|
20240912,190400,442277750,22150,22150,22150,22150,0
|
|
20240912,190300,442277750,22150,22150,22150,22150,0
|
|
20240912,190200,442277750,22150,22150,22150,22150,0
|
|
20240912,190100,442277750,22150,22150,22150,22150,0
|
|
20240912,190000,442277750,22150,22150,22150,22150,0
|
|
20240912,185900,442277750,22150,22150,22150,22150,0
|
|
20240912,185800,442277750,22150,22150,22150,22150,467
|
|
20240912,185700,442277750,22150,22150,22150,22150,0
|
|
20240912,185600,442277750,22150,22150,22150,22150,0
|
|
20240912,185500,442277750,22150,22150,22150,22150,0
|
|
20240912,185400,442277750,22150,22150,22150,22150,0
|
|
20240912,185300,442277750,22150,22150,22150,22150,0
|
|
20240912,185200,442277750,22150,22150,22150,22150,0
|
|
20240912,185100,442277750,22150,22150,22150,22150,0
|
|
20240912,185000,442277750,22150,22150,22150,22150,0
|
|
20240912,184900,442277750,22150,22150,22150,22150,0
|
|
20240912,184800,442277750,22150,22150,22150,22150,0
|
|
20240912,184700,442277750,22150,22150,22150,22150,0
|
|
20240912,184600,442277750,22150,22150,22150,22150,0
|
|
20240912,184500,442277750,22150,22150,22150,22150,0
|
|
20240912,184400,442277750,22150,22150,22150,22150,0
|
|
20240912,184300,442277750,22150,22150,22150,22150,0
|
|
20240912,184200,442277750,22150,22150,22150,22150,0
|
|
20240912,184100,442277750,22150,22150,22150,22150,0
|
|
20240912,184000,442277750,22150,22150,22150,22150,0
|
|
20240912,183900,442277750,22150,22150,22150,22150,0
|
|
20240912,183800,442277750,22150,22150,22150,22150,0
|
|
20240912,183700,442277750,22150,22150,22150,22150,0
|
|
20240912,183600,442277750,22150,22150,22150,22150,0
|
|
20240912,183500,442277750,22150,22150,22150,22150,0
|
|
20240912,183400,442277750,22150,22150,22150,22150,0
|
|
20240912,183300,442277750,22150,22150,22150,22150,0
|
|
20240912,183200,442277750,22150,22150,22150,22150,0
|
|
20240912,183100,442277750,22150,22150,22150,22150,0
|
|
20240912,183000,442277750,22150,22150,22150,22150,0
|
|
20240912,182900,442277750,22150,22150,22150,22150,0
|
|
20240912,182800,442277750,22150,22150,22150,22150,467
|
|
20240912,182700,442277750,22150,22150,22150,22150,0
|
|
20240912,182600,442277750,22150,22150,22150,22150,0
|
|
20240912,182500,442277750,22150,22150,22150,22150,0
|
|
20240912,182400,442277750,22150,22150,22150,22150,0
|
|
20240912,182300,442277750,22150,22150,22150,22150,0
|
|
20240912,182200,442277750,22150,22150,22150,22150,0
|
|
20240912,182100,442277750,22150,22150,22150,22150,0
|
|
20240912,182000,442277750,22150,22150,22150,22150,0
|
|
20240912,181900,442277750,22150,22150,22150,22150,0
|
|
20240912,181800,442277750,22150,22150,22150,22150,0
|
|
20240912,181700,442277750,22150,22150,22150,22150,0
|
|
20240912,181600,442277750,22150,22150,22150,22150,0
|
|
20240912,181500,442277750,22150,22150,22150,22150,0
|
|
20240912,181400,442277750,22150,22150,22150,22150,0
|
|
20240912,181300,442277750,22150,22150,22150,22150,0
|
|
20240912,181200,442277750,22150,22150,22150,22150,0
|
|
20240912,181100,442277750,22150,22150,22150,22150,0
|
|
20240912,181000,442277750,22150,22150,22150,22150,0
|
|
20240912,180900,442277750,22150,22150,22150,22150,0
|
|
20240912,180800,442277750,22150,22150,22150,22150,0
|
|
20240912,180700,442277750,22150,22150,22150,22150,0
|
|
20240912,180600,442277750,22150,22150,22150,22150,0
|
|
20240912,180500,442277750,22150,22150,22150,22150,0
|
|
20240912,180400,442277750,22150,22150,22150,22150,0
|
|
20240912,180300,442277750,22150,22150,22150,22150,0
|
|
20240912,180200,442277750,22150,22150,22150,22150,0
|
|
20240912,180100,442277750,22150,22150,22150,22150,0
|
|
20240912,180000,442277750,22150,22150,22150,22150,0
|
|
20240912,175900,442277750,22150,22150,22150,22150,0
|
|
20240912,175800,442277750,22150,22150,22150,22150,467
|
|
20240912,175700,442277750,22150,22150,22150,22150,0
|
|
20240912,175600,442277750,22150,22150,22150,22150,0
|
|
20240912,175500,442277750,22150,22150,22150,22150,0
|
|
20240912,175400,442277750,22150,22150,22150,22150,0
|
|
20240912,175300,442277750,22150,22150,22150,22150,0
|
|
20240912,175200,442277750,22150,22150,22150,22150,0
|
|
20240912,175100,442277750,22150,22150,22150,22150,0
|
|
20240912,175000,442277750,22150,22150,22150,22150,0
|
|
20240912,174900,442277750,22150,22150,22150,22150,0
|
|
20240912,174800,442277750,22150,22150,22150,22150,0
|
|
20240912,174700,442277750,22150,22150,22150,22150,0
|
|
20240912,174600,442277750,22150,22150,22150,22150,0
|
|
20240912,174500,442277750,22150,22150,22150,22150,0
|
|
20240912,174400,442277750,22150,22150,22150,22150,0
|
|
20240912,174300,442277750,22150,22150,22150,22150,0
|
|
20240912,174200,442277750,22150,22150,22150,22150,0
|
|
20240912,174100,442277750,22150,22150,22150,22150,0
|
|
20240912,174000,442277750,22150,22150,22150,22150,0
|
|
20240912,173900,442277750,22150,22150,22150,22150,0
|
|
20240912,173800,442277750,22150,22150,22150,22150,0
|
|
20240912,173700,442277750,22150,22150,22150,22150,0
|
|
20240912,173600,442277750,22150,22150,22150,22150,0
|
|
20240912,173500,442277750,22150,22150,22150,22150,0
|
|
20240912,173400,442277750,22150,22150,22150,22150,0
|
|
20240912,173300,442277750,22150,22150,22150,22150,0
|
|
20240912,173200,442277750,22150,22150,22150,22150,0
|
|
20240912,173100,442277750,22150,22150,22150,22150,0
|
|
20240912,173000,442277750,22150,22150,22150,22150,0
|
|
20240912,172900,442277750,22150,22150,22150,22150,0
|
|
20240912,172800,442277750,22150,22150,22150,22150,467
|
|
20240912,172700,442277750,22150,22150,22150,22150,0
|
|
20240912,172600,442277750,22150,22150,22150,22150,0
|
|
20240912,172500,442277750,22150,22150,22150,22150,0
|
|
20240912,172400,442277750,22150,22150,22150,22150,0
|
|
20240912,172300,442277750,22150,22150,22150,22150,0
|
|
20240912,172200,442277750,22150,22150,22150,22150,0
|
|
20240912,172100,442277750,22150,22150,22150,22150,0
|
|
20240912,172000,442277750,22150,22150,22150,22150,0
|
|
20240912,171900,442277750,22150,22150,22150,22150,0
|
|
20240912,171800,442277750,22150,22150,22150,22150,0
|
|
20240912,171700,442277750,22150,22150,22150,22150,0
|
|
20240912,171600,442277750,22150,22150,22150,22150,0
|
|
20240912,171500,442277750,22150,22150,22150,22150,0
|
|
20240912,171400,442277750,22150,22150,22150,22150,0
|
|
20240912,171300,442277750,22150,22150,22150,22150,0
|
|
20240912,171200,442277750,22150,22150,22150,22150,0
|
|
20240912,171100,442277750,22150,22150,22150,22150,0
|
|
20240912,171000,442277750,22150,22150,22150,22150,0
|
|
20240912,170900,442277750,22150,22150,22150,22150,0
|
|
20240912,170800,442277750,22150,22150,22150,22150,0
|
|
20240912,170700,442277750,22150,22150,22150,22150,0
|
|
20240912,170600,442277750,22150,22150,22150,22150,0
|
|
20240912,170500,442277750,22150,22150,22150,22150,0
|
|
20240912,170400,442277750,22150,22150,22150,22150,0
|
|
20240912,170300,442277750,22150,22150,22150,22150,0
|
|
20240912,170200,442277750,22150,22150,22150,22150,0
|
|
20240912,170100,442277750,22150,22150,22150,22150,0
|
|
20240912,170000,442277750,22150,22150,22150,22150,0
|
|
20240912,165900,442277750,22150,22150,22150,22150,0
|
|
20240912,165800,442277750,22150,22150,22150,22150,467
|
|
20240912,165700,442277750,22150,22150,22150,22150,0
|
|
20240912,165600,442277750,22150,22150,22150,22150,0
|
|
20240912,165500,442277750,22150,22150,22150,22150,0
|
|
20240912,165400,442277750,22150,22150,22150,22150,0
|
|
20240912,165300,442277750,22150,22150,22150,22150,0
|
|
20240912,165200,442277750,22150,22150,22150,22150,0
|
|
20240912,165100,442277750,22150,22150,22150,22150,0
|
|
20240912,165000,442277750,22150,22150,22150,22150,0
|
|
20240912,164900,442277750,22150,22150,22150,22150,0
|
|
20240912,164800,442277750,22150,22150,22150,22150,0
|
|
20240912,164700,442277750,22150,22150,22150,22150,0
|
|
20240912,164600,442277750,22150,22150,22150,22150,0
|
|
20240912,164500,442277750,22150,22150,22150,22150,0
|
|
20240912,164400,442277750,22150,22150,22150,22150,0
|
|
20240912,164300,442277750,22150,22150,22150,22150,0
|
|
20240912,164200,442277750,22150,22150,22150,22150,0
|
|
20240912,164100,442277750,22150,22150,22150,22150,0
|
|
20240912,164000,442277750,22150,22150,22150,22150,0
|
|
20240912,163900,442277750,22150,22150,22150,22150,0
|
|
20240912,163800,442277750,22150,22150,22150,22150,0
|
|
20240912,163700,442277750,22150,22150,22150,22150,0
|
|
20240912,163600,442277750,22150,22150,22150,22150,0
|
|
20240912,163500,442277750,22150,22150,22150,22150,0
|
|
20240912,163400,442277750,22150,22150,22150,22150,0
|
|
20240912,163300,442277750,22150,22150,22150,22150,0
|
|
20240912,163200,442277750,22150,22150,22150,22150,0
|
|
20240912,163100,442277750,22150,22150,22150,22150,0
|
|
20240912,163000,442277750,22150,22150,22150,22150,0
|
|
20240912,162900,442277750,22150,22150,22150,22150,0
|
|
20240912,162800,442277750,22150,22150,22150,22150,467
|
|
20240912,162700,442277750,22150,22150,22150,22150,0
|
|
20240912,162600,442277750,22150,22150,22150,22150,0
|
|
20240912,162500,442277750,22150,22150,22150,22150,0
|
|
20240912,162400,442277750,22150,22150,22150,22150,0
|
|
20240912,162300,442277750,22150,22150,22150,22150,0
|
|
20240912,162200,442277750,22150,22150,22150,22150,0
|
|
20240912,162100,442277750,22150,22150,22150,22150,0
|
|
20240912,162000,442277750,22150,22150,22150,22150,0
|
|
20240912,161900,442277750,22150,22150,22150,22150,0
|
|
20240912,161800,442277750,22150,22150,22150,22150,0
|
|
20240912,161700,442277750,22150,22150,22150,22150,0
|
|
20240912,161600,442277750,22150,22150,22150,22150,0
|
|
20240912,161500,442277750,22150,22150,22150,22150,0
|
|
20240912,161400,442277750,22150,22150,22150,22150,0
|
|
20240912,161300,442277750,22150,22150,22150,22150,0
|
|
20240912,161200,442277750,22150,22150,22150,22150,0
|
|
20240912,161100,442277750,22150,22150,22150,22150,0
|
|
20240912,161000,442277750,22150,22150,22150,22150,0
|
|
20240912,160900,442277750,22150,22150,22150,22150,0
|
|
20240912,160800,442277750,22150,22150,22150,22150,0
|
|
20240912,160700,442277750,22150,22150,22150,22150,0
|
|
20240912,160600,442277750,22150,22150,22150,22150,0
|
|
20240912,160500,442277750,22150,22150,22150,22150,0
|
|
20240912,160400,442277750,22150,22150,22150,22150,0
|
|
20240912,160300,442277750,22150,22150,22150,22150,0
|
|
20240912,160200,442277750,22150,22150,22150,22150,0
|
|
20240912,160100,442277750,22150,22150,22150,22150,0
|
|
20240912,160000,442277750,22150,22150,22150,22150,0
|
|
20240912,155900,442277750,22150,22150,22150,22150,0
|
|
20240912,155800,442277750,22150,22150,22150,22150,467
|
|
20240912,155700,442277750,22150,22150,22150,22150,0
|
|
20240912,155600,442277750,22150,22150,22150,22150,0
|
|
20240912,155500,442277750,22150,22150,22150,22150,0
|
|
20240912,155400,442277750,22150,22150,22150,22150,0
|
|
20240912,155300,442277750,22150,22150,22150,22150,0
|
|
20240912,155200,442277750,22150,22150,22150,22150,0
|
|
20240912,155100,442277750,22150,22150,22150,22150,0
|
|
20240912,155000,442277750,22150,22150,22150,22150,0
|
|
20240912,154900,442277750,22150,22150,22150,22150,0
|
|
20240912,154800,442277750,22150,22150,22150,22150,0
|
|
20240912,154700,442277750,22150,22150,22150,22150,0
|
|
20240912,154600,442277750,22150,22150,22150,22150,0
|
|
20240912,154500,442277750,22150,22150,22150,22150,0
|
|
20240912,154400,442277750,22150,22150,22150,22150,0
|
|
20240912,154300,442277750,22150,22150,22150,22150,0
|
|
20240912,154200,442277750,22150,22150,22150,22150,0
|
|
20240912,154100,442277750,22150,22150,22150,22150,0
|
|
20240912,154000,442277750,22150,22150,22150,22150,0
|
|
20240912,153900,442277750,22150,22150,22150,22150,0
|
|
20240912,153800,442277750,22150,22150,22150,22150,0
|
|
20240912,153700,442277750,22150,22150,22150,22150,0
|
|
20240912,153600,442277750,22150,22150,22150,22150,0
|
|
20240912,153500,442277750,22150,22150,22150,22150,0
|
|
20240912,153400,442277750,22150,22150,22150,22150,0
|
|
20240912,153300,442277750,22150,22150,22150,22150,0
|
|
20240912,153200,442277750,22150,22150,22150,22150,0
|
|
20240912,153100,442277750,22150,22150,22150,22150,0
|
|
20240912,153000,442277750,22150,22150,22150,22150,467
|
|
20240912,152900,431933700,22150,22150,22150,22150,0
|
|
20240912,152800,431933700,22150,22150,22150,22150,0
|
|
20240912,152700,431933700,22150,22150,22150,22150,0
|
|
20240912,152600,431933700,22150,22150,22150,22150,0
|
|
20240912,152500,431933700,22150,22150,22150,22150,0
|
|
20240912,152400,431933700,22150,22150,22150,22150,0
|
|
20240912,152300,431933700,22150,22150,22150,22150,0
|
|
20240912,152200,431933700,22150,22150,22150,22150,0
|
|
20240912,152100,431933700,22150,22150,22150,22150,0
|
|
20240912,152000,431933700,22150,22150,22150,22150,0
|
|
20240912,151900,431933700,22150,22150,22200,22100,186
|
|
20240912,151800,427814100,22200,22200,22200,22150,3
|
|
20240912,151700,427747550,22250,22200,22250,22200,3
|
|
20240912,151600,427680900,22200,22200,22250,22200,38
|
|
20240912,151500,426836050,22250,22250,22250,22250,0
|
|
20240912,151400,426836050,22250,22200,22250,22200,103
|
|
20240912,151300,424546900,22200,22250,22250,22200,2
|
|
20240912,151200,424502450,22200,22200,22200,22200,5
|
|
20240912,151100,424391450,22250,22250,22250,22250,0
|
|
20240912,151000,424391450,22250,22250,22250,22250,49
|
|
20240912,150900,423301200,22250,22250,22250,22250,3
|
|
20240912,150800,423234450,22200,22250,22300,22200,207
|
|
20240912,150700,418634700,22300,22200,22300,22200,791
|
|
20240912,150600,401054000,22200,22200,22200,22200,20
|
|
20240912,150500,400610000,22200,22200,22200,22150,53
|
|
20240912,150400,399433450,22200,22200,22200,22200,0
|
|
20240912,150300,399433450,22200,22100,22200,22100,28
|
|
20240912,150200,398814550,22100,22150,22150,22100,22
|
|
20240912,150100,398328250,22200,22200,22200,22200,0
|
|
20240912,150000,398328250,22200,22100,22200,22100,58
|
|
20240912,145900,397046000,22200,22200,22200,22200,0
|
|
20240912,145800,397046000,22200,22200,22200,22200,0
|
|
20240912,145700,397046000,22200,22200,22200,22200,0
|
|
20240912,145600,397046000,22200,22200,22200,22200,0
|
|
20240912,145500,397046000,22200,22200,22200,22200,20
|
|
20240912,145400,396602000,22200,22200,22200,22200,1
|
|
20240912,145300,396579800,22100,22150,22150,22100,90
|
|
20240912,145200,394589300,22200,22150,22200,22150,124
|
|
20240912,145100,391842650,22150,22150,22150,22150,0
|
|
20240912,145000,391842650,22150,22150,22150,22150,0
|
|
20240912,144900,391842650,22150,22150,22150,22150,1
|
|
20240912,144800,391820500,22100,22100,22100,22100,8
|
|
20240912,144700,391643700,22150,22150,22150,22150,2
|
|
20240912,144600,391599400,22100,22100,22100,22100,82
|
|
20240912,144500,389787200,22150,22150,22150,22150,0
|
|
20240912,144400,389787200,22150,22150,22150,22150,2
|
|
20240912,144300,389742900,22100,22100,22100,22100,22
|
|
20240912,144200,389256700,22200,22200,22200,22200,0
|
|
20240912,144100,389256700,22200,22200,22200,22200,0
|
|
20240912,144000,389256700,22200,22200,22200,22200,0
|
|
20240912,143900,389256700,22200,22200,22200,22200,3
|
|
20240912,143800,389190100,22100,22100,22100,22100,200
|
|
20240912,143700,384770100,22100,22100,22200,22100,292
|
|
20240912,143600,378311600,22100,22100,22100,22100,10
|
|
20240912,143500,378090600,22150,22150,22150,22150,3
|
|
20240912,143400,378024150,22050,22100,22100,22050,92
|
|
20240912,143300,375995400,22200,22200,22200,22200,3
|
|
20240912,143200,375928800,22100,22150,22200,22100,13
|
|
20240912,143100,375640850,22150,22150,22150,22150,0
|
|
20240912,143000,375640850,22150,22150,22150,22050,112
|
|
20240912,142900,373161050,22150,22150,22150,22150,3
|
|
20240912,142800,373094600,22100,22100,22100,22100,98
|
|
20240912,142700,370928800,22100,22100,22100,22100,0
|
|
20240912,142600,370928800,22100,22100,22100,22100,56
|
|
20240912,142500,369691200,22100,22100,22100,22100,59
|
|
20240912,142400,368387300,22150,22200,22200,22150,43
|
|
20240912,142300,367434700,22250,22200,22300,22200,86
|
|
20240912,142200,365525350,22200,22200,22200,22200,10
|
|
20240912,142100,365303350,22200,22200,22250,22200,6
|
|
20240912,142000,365170100,22200,22200,22200,22200,340
|
|
20240912,141900,357622100,22200,22350,22350,22150,644
|
|
20240912,141800,343324450,22350,22250,22350,22250,1200
|
|
20240912,141700,316543350,22250,22250,22250,22250,5
|
|
20240912,141600,316432100,22300,22150,22300,22150,1638
|
|
20240912,141500,280081450,22150,22150,22150,22150,50
|
|
20240912,141400,278973950,22050,22100,22150,22050,135
|
|
20240912,141300,275995800,22050,22200,22200,22050,4
|
|
20240912,141200,275907300,22200,22100,22200,22100,538
|
|
20240912,141100,263997650,22100,22000,22100,22000,396
|
|
20240912,141000,255267400,22000,22000,22050,22000,191
|
|
20240912,140900,251062900,22050,22000,22050,22000,130
|
|
20240912,140800,248198950,22000,22000,22000,22000,139
|
|
20240912,140700,245140950,21900,21900,21950,21900,942
|
|
20240912,140600,224469000,21850,21850,21850,21850,101
|
|
20240912,140500,222262150,21900,21900,21900,21900,0
|
|
20240912,140400,222262150,21900,21900,21900,21900,0
|
|
20240912,140300,222262150,21900,21900,21900,21900,0
|
|
20240912,140200,222262150,21900,21900,21900,21900,60
|
|
20240912,140100,220948150,21900,21900,21900,21900,0
|
|
20240912,140000,220948150,21900,21900,21900,21900,1
|
|
20240912,135900,220926250,21900,21900,21900,21900,1
|
|
20240912,135800,220904350,21900,21900,21900,21900,0
|
|
20240912,135700,220904350,21900,21900,21900,21900,0
|
|
20240912,135600,220904350,21900,21900,21900,21900,23
|
|
20240912,135500,220400650,21900,21900,21900,21900,0
|
|
20240912,135400,220400650,21900,21900,21900,21900,1
|
|
20240912,135300,220378750,21950,21950,21950,21950,0
|
|
20240912,135200,220378750,21950,21950,21950,21950,0
|
|
20240912,135100,220378750,21950,21950,21950,21950,0
|
|
20240912,135000,220378750,21950,21900,21950,21900,10
|
|
20240912,134900,220159450,21950,21950,21950,21950,0
|
|
20240912,134800,220159450,21950,21900,21950,21900,3
|
|
20240912,134700,220093650,21950,21950,21950,21950,0
|
|
20240912,134600,220093650,21950,21950,21950,21950,0
|
|
20240912,134500,220093650,21950,21950,21950,21950,2
|
|
20240912,134400,220049750,21900,21950,21950,21900,20
|
|
20240912,134300,219611700,21950,21950,21950,21950,0
|
|
20240912,134200,219611700,21950,21950,21950,21950,0
|
|
20240912,134100,219611700,21950,21950,21950,21950,1
|
|
20240912,134000,219589750,21900,21900,21900,21900,93
|
|
20240912,133900,217553050,21900,21900,21900,21900,0
|
|
20240912,133800,217553050,21900,21900,21900,21900,1
|
|
20240912,133700,217531150,21900,21900,21900,21900,50
|
|
20240912,133600,216436150,21950,21950,21950,21950,0
|
|
20240912,133500,216436150,21950,21900,21950,21900,365
|
|
20240912,133400,208441400,21900,21900,21900,21900,1
|
|
20240912,133300,208419500,21900,21900,21900,21900,21
|
|
20240912,133200,207959600,21900,21900,21900,21900,1
|
|
20240912,133100,207937700,21900,21900,21900,21900,5
|
|
20240912,133000,207828200,21900,21900,21900,21900,0
|
|
20240912,132900,207828200,21900,21850,21900,21850,24
|
|
20240912,132800,207303700,21900,21900,21900,21900,0
|
|
20240912,132700,207303700,21900,21900,21900,21900,3
|
|
20240912,132600,207238000,21850,21900,21900,21850,130
|
|
20240912,132500,204394000,21900,21950,21950,21900,146
|
|
20240912,132400,201195600,21950,21950,21950,21950,6
|
|
20240912,132300,201063900,21950,21900,21950,21900,336
|
|
20240912,132200,193694400,21900,21800,21900,21800,1149
|
|
20240912,132100,168601800,21800,21800,21800,21800,1
|
|
20240912,132000,168580000,21750,21750,21750,21750,0
|
|
20240912,131900,168580000,21750,21750,21750,21750,504
|
|
20240912,131800,157618000,21750,21750,21750,21750,1
|
|
20240912,131700,157596250,21750,21750,21750,21750,0
|
|
20240912,131600,157596250,21750,21750,21750,21750,0
|
|
20240912,131500,157596250,21750,21750,21750,21750,0
|
|
20240912,131400,157596250,21750,21700,21750,21700,382
|
|
20240912,131300,149294050,21700,21700,21700,21700,92
|
|
20240912,131200,147297650,21700,21700,21700,21700,0
|
|
20240912,131100,147297650,21700,21700,21700,21700,1
|
|
20240912,131000,147275950,21700,21700,21700,21700,0
|
|
20240912,130900,147275950,21700,21700,21700,21700,50
|
|
20240912,130800,146190950,21700,21700,21700,21700,0
|
|
20240912,130700,146190950,21700,21700,21700,21700,0
|
|
20240912,130600,146190950,21700,21700,21700,21700,113
|
|
20240912,130500,143738850,21700,21700,21700,21700,0
|
|
20240912,130400,143738850,21700,21700,21700,21600,59
|
|
20240912,130300,142462050,21700,21700,21700,21700,0
|
|
20240912,130200,142462050,21700,21700,21700,21700,0
|
|
20240912,130100,142462050,21700,21700,21700,21700,0
|
|
20240912,130000,142462050,21700,21700,21700,21700,0
|
|
20240912,125900,142462050,21700,21700,21700,21700,19
|
|
20240912,125800,142049750,21800,21700,21800,21700,101
|
|
20240912,125700,139857950,21750,21750,21750,21750,1
|
|
20240912,125600,139836200,21750,21700,21750,21700,553
|
|
20240912,125500,127834100,21700,21700,21700,21700,0
|
|
20240912,125400,127834100,21700,21700,21700,21700,7
|
|
20240912,125300,127682200,21700,21700,21700,21700,0
|
|
20240912,125200,127682200,21700,21700,21700,21700,0
|
|
20240912,125100,127682200,21700,21700,21700,21700,0
|
|
20240912,125000,127682200,21700,21700,21700,21700,0
|
|
20240912,124900,127682200,21700,21700,21700,21700,0
|
|
20240912,124800,127682200,21700,21700,21700,21700,0
|
|
20240912,124700,127682200,21700,21700,21700,21700,0
|
|
20240912,124600,127682200,21700,21700,21700,21700,1
|
|
20240912,124500,127660500,21700,21700,21700,21700,0
|
|
20240912,124400,127660500,21700,21700,21700,21700,2
|
|
20240912,124300,127617100,21650,21650,21650,21650,150
|
|
20240912,124200,124369600,21700,21700,21700,21700,0
|
|
20240912,124100,124369600,21700,21700,21700,21700,0
|
|
20240912,124000,124369600,21700,21700,21700,21700,0
|
|
20240912,123900,124369600,21700,21700,21700,21700,0
|
|
20240912,123800,124369600,21700,21700,21700,21700,0
|
|
20240912,123700,124369600,21700,21700,21700,21700,0
|
|
20240912,123600,124369600,21700,21700,21700,21700,0
|
|
20240912,123500,124369600,21700,21700,21700,21700,0
|
|
20240912,123400,124369600,21700,21700,21700,21700,2
|
|
20240912,123300,124326200,21750,21750,21750,21750,0
|
|
20240912,123200,124326200,21750,21750,21750,21750,0
|
|
20240912,123100,124326200,21750,21750,21750,21750,0
|
|
20240912,123000,124326200,21750,21750,21750,21750,0
|
|
20240912,122900,124326200,21750,21750,21750,21750,2
|
|
20240912,122800,124282700,21750,21650,21750,21650,52
|
|
20240912,122700,123154400,21750,21750,21750,21750,0
|
|
20240912,122600,123154400,21750,21750,21750,21750,2
|
|
20240912,122500,123110900,21700,21700,21700,21700,0
|
|
20240912,122400,123110900,21700,21700,21700,21700,1
|
|
20240912,122300,123089200,21750,21750,21750,21750,0
|
|
20240912,122200,123089200,21750,21750,21750,21750,0
|
|
20240912,122100,123089200,21750,21750,21750,21750,0
|
|
20240912,122000,123089200,21750,21750,21750,21750,0
|
|
20240912,121900,123089200,21750,21750,21750,21750,0
|
|
20240912,121800,123089200,21750,21750,21750,21750,0
|
|
20240912,121700,123089200,21750,21750,21750,21750,0
|
|
20240912,121600,123089200,21750,21750,21750,21750,20
|
|
20240912,121500,122654200,21750,21750,21750,21750,0
|
|
20240912,121400,122654200,21750,21700,21750,21700,3
|
|
20240912,121300,122589000,21750,21750,21750,21750,0
|
|
20240912,121200,122589000,21750,21750,21750,21750,0
|
|
20240912,121100,122589000,21750,21750,21750,21750,0
|
|
20240912,121000,122589000,21750,21750,21750,21750,0
|
|
20240912,120900,122589000,21750,21750,21750,21750,0
|
|
20240912,120800,122589000,21750,21750,21750,21750,32
|
|
20240912,120700,121893000,21750,21750,21750,21750,0
|
|
20240912,120600,121893000,21750,21750,21750,21750,0
|
|
20240912,120500,121893000,21750,21750,21750,21750,0
|
|
20240912,120400,121893000,21750,21750,21750,21750,0
|
|
20240912,120300,121893000,21750,21750,21750,21750,10
|
|
20240912,120200,121675500,21700,21700,21700,21700,241
|
|
20240912,120100,116445800,21700,21700,21700,21700,140
|
|
20240912,120000,113407800,21700,21700,21700,21700,0
|
|
20240912,115900,113407800,21700,21700,21700,21700,0
|
|
20240912,115800,113407800,21700,21700,21700,21700,0
|
|
20240912,115700,113407800,21700,21700,21700,21700,0
|
|
20240912,115600,113407800,21700,21700,21700,21700,0
|
|
20240912,115500,113407800,21700,21700,21700,21700,0
|
|
20240912,115400,113407800,21700,21700,21700,21700,0
|
|
20240912,115300,113407800,21700,21700,21700,21700,0
|
|
20240912,115200,113407800,21700,21700,21700,21700,60
|
|
20240912,115100,112105800,21700,21650,21700,21600,11
|
|
20240912,115000,111868050,21700,21700,21700,21700,0
|
|
20240912,114900,111868050,21700,21700,21700,21700,156
|
|
20240912,114800,108482850,21700,21700,21700,21700,0
|
|
20240912,114700,108482850,21700,21700,21700,21700,0
|
|
20240912,114600,108482850,21700,21700,21700,21700,0
|
|
20240912,114500,108482850,21700,21700,21700,21700,0
|
|
20240912,114400,108482850,21700,21700,21700,21700,0
|
|
20240912,114300,108482850,21700,21700,21700,21700,0
|
|
20240912,114200,108482850,21700,21700,21700,21700,0
|
|
20240912,114100,108482850,21700,21700,21700,21700,2
|
|
20240912,114000,108439450,21650,21650,21650,21650,0
|
|
20240912,113900,108439450,21650,21600,21650,21600,16
|
|
20240912,113800,108093100,21650,21650,21650,21650,0
|
|
20240912,113700,108093100,21650,21650,21650,21650,0
|
|
20240912,113600,108093100,21650,21650,21650,21650,0
|
|
20240912,113500,108093100,21650,21650,21650,21650,0
|
|
20240912,113400,108093100,21650,21650,21650,21650,1
|
|
20240912,113300,108071450,21650,21650,21650,21650,0
|
|
20240912,113200,108071450,21650,21650,21650,21650,0
|
|
20240912,113100,108071450,21650,21650,21650,21650,0
|
|
20240912,113000,108071450,21650,21650,21650,21650,0
|
|
20240912,112900,108071450,21650,21650,21650,21650,0
|
|
20240912,112800,108071450,21650,21650,21650,21650,61
|
|
20240912,112700,106750800,21650,21650,21650,21650,0
|
|
20240912,112600,106750800,21650,21650,21650,21650,5
|
|
20240912,112500,106642550,21650,21650,21650,21650,0
|
|
20240912,112400,106642550,21650,21650,21650,21650,6
|
|
20240912,112300,106512650,21650,21650,21650,21650,0
|
|
20240912,112200,106512650,21650,21650,21650,21650,0
|
|
20240912,112100,106512650,21650,21650,21650,21650,4
|
|
20240912,112000,106426050,21650,21650,21650,21650,0
|
|
20240912,111900,106426050,21650,21650,21650,21650,0
|
|
20240912,111800,106426050,21650,21650,21650,21650,0
|
|
20240912,111700,106426050,21650,21650,21650,21650,0
|
|
20240912,111600,106426050,21650,21650,21650,21650,0
|
|
20240912,111500,106426050,21650,21650,21650,21650,0
|
|
20240912,111400,106426050,21650,21650,21650,21650,1
|
|
20240912,111300,106404400,21650,21650,21650,21650,2
|
|
20240912,111200,106361100,21600,21600,21600,21600,0
|
|
20240912,111100,106361100,21600,21600,21600,21600,0
|
|
20240912,111000,106361100,21600,21600,21600,21600,0
|
|
20240912,110900,106361100,21600,21600,21600,21600,0
|
|
20240912,110800,106361100,21600,21600,21600,21600,0
|
|
20240912,110700,106361100,21600,21600,21600,21600,0
|
|
20240912,110600,106361100,21600,21600,21600,21600,0
|
|
20240912,110500,106361100,21600,21600,21600,21600,0
|
|
20240912,110400,106361100,21600,21600,21600,21600,0
|
|
20240912,110300,106361100,21600,21600,21600,21600,0
|
|
20240912,110200,106361100,21600,21600,21600,21600,0
|
|
20240912,110100,106361100,21600,21600,21600,21600,107
|
|
20240912,110000,104049900,21600,21600,21600,21600,2
|
|
20240912,105900,104006700,21500,21500,21500,21500,20
|
|
20240912,105800,103576700,21600,21600,21600,21600,0
|
|
20240912,105700,103576700,21600,21600,21600,21600,0
|
|
20240912,105600,103576700,21600,21600,21600,21600,0
|
|
20240912,105500,103576700,21600,21600,21600,21600,0
|
|
20240912,105400,103576700,21600,21600,21600,21600,0
|
|
20240912,105300,103576700,21600,21600,21600,21600,0
|
|
20240912,105200,103576700,21600,21600,21600,21600,0
|
|
20240912,105100,103576700,21600,21600,21600,21600,192
|
|
20240912,105000,99429500,21600,21600,21650,21600,80
|
|
20240912,104900,97698000,21700,21700,21700,21700,1
|
|
20240912,104800,97676300,21650,21650,21650,21650,196
|
|
20240912,104700,93432900,21650,21650,21650,21650,0
|
|
20240912,104600,93432900,21650,21650,21650,21650,2
|
|
20240912,104500,93389600,21650,21650,21650,21650,1
|
|
20240912,104400,93367950,21650,21650,21650,21650,100
|
|
20240912,104300,91202950,21600,21600,21600,21600,91
|
|
20240912,104200,89237350,21500,21550,21550,21500,180
|
|
20240912,104100,85365050,21600,21600,21600,21600,0
|
|
20240912,104000,85365050,21600,21600,21600,21600,0
|
|
20240912,103900,85365050,21600,21600,21600,21600,2
|
|
20240912,103800,85321850,21600,21600,21600,21600,7
|
|
20240912,103700,85170650,21600,21600,21600,21600,0
|
|
20240912,103600,85170650,21600,21600,21600,21600,120
|
|
20240912,103500,82578650,21600,21600,21600,21600,0
|
|
20240912,103400,82578650,21600,21600,21600,21600,0
|
|
20240912,103300,82578650,21600,21600,21600,21600,1
|
|
20240912,103200,82557050,21650,21650,21650,21650,0
|
|
20240912,103100,82557050,21650,21650,21650,21650,0
|
|
20240912,103000,82557050,21650,21650,21650,21650,1
|
|
20240912,102900,82535400,21700,21650,21700,21650,4
|
|
20240912,102800,82448750,21700,21700,21700,21700,0
|
|
20240912,102700,82448750,21700,21600,21700,21600,67
|
|
20240912,102600,81001450,21600,21600,21600,21600,111
|
|
20240912,102500,78603850,21550,21500,21550,21500,124
|
|
20240912,102400,75932450,21450,21450,21500,21450,22
|
|
20240912,102300,75460150,21500,21500,21500,21450,8
|
|
20240912,102200,75288350,21450,21450,21450,21450,4
|
|
20240912,102100,75202550,21450,21450,21450,21450,27
|
|
20240912,102000,74623400,21450,21500,21500,21450,98
|
|
20240912,101900,72521050,21500,21500,21500,21500,5
|
|
20240912,101800,72413550,21500,21550,21550,21500,23
|
|
20240912,101700,71918900,21550,21550,21550,21550,0
|
|
20240912,101600,71918900,21550,21550,21550,21550,0
|
|
20240912,101500,71918900,21550,21550,21550,21550,0
|
|
20240912,101400,71918900,21550,21500,21550,21500,2
|
|
20240912,101300,71875850,21550,21550,21550,21550,0
|
|
20240912,101200,71875850,21550,21550,21550,21550,2
|
|
20240912,101100,71832750,21550,21550,21550,21550,3
|
|
20240912,101000,71768100,21500,21500,21500,21500,11
|
|
20240912,100900,71531600,21500,21500,21500,21500,11
|
|
20240912,100800,71295100,21550,21550,21550,21550,114
|
|
20240912,100700,68838400,21600,21600,21600,21600,0
|
|
20240912,100600,68838400,21600,21600,21600,21600,0
|
|
20240912,100500,68838400,21600,21600,21600,21600,1
|
|
20240912,100400,68816800,21600,21600,21600,21600,1
|
|
20240912,100300,68795200,21600,21600,21600,21600,0
|
|
20240912,100200,68795200,21600,21600,21600,21600,0
|
|
20240912,100100,68795200,21600,21600,21600,21600,29
|
|
20240912,100000,68168800,21650,21650,21650,21650,0
|
|
20240912,095900,68168800,21650,21650,21650,21650,0
|
|
20240912,095800,68168800,21650,21650,21650,21650,92
|
|
20240912,095700,66177000,21650,21600,21650,21600,5
|
|
20240912,095600,66068950,21600,21600,21600,21600,96
|
|
20240912,095500,63995350,21600,21600,21600,21600,6
|
|
20240912,095400,63865750,21650,21700,21700,21650,66
|
|
20240912,095300,62436800,21750,21750,21750,21750,0
|
|
20240912,095200,62436800,21750,21750,21750,21750,0
|
|
20240912,095100,62436800,21750,21750,21750,21750,0
|
|
20240912,095000,62436800,21750,21750,21750,21750,0
|
|
20240912,094900,62436800,21750,21750,21750,21750,0
|
|
20240912,094800,62436800,21750,21750,21750,21750,3
|
|
20240912,094700,62371550,21700,21700,21700,21700,0
|
|
20240912,094600,62371550,21700,21700,21700,21700,43
|
|
20240912,094500,61438450,21750,21750,21750,21750,0
|
|
20240912,094400,61438450,21750,21750,21750,21750,1
|
|
20240912,094300,61416700,21700,21700,21700,21700,7
|
|
20240912,094200,61264800,21800,21800,21800,21800,0
|
|
20240912,094100,61264800,21800,21800,21800,21800,1
|
|
20240912,094000,61243000,21750,21800,21800,21750,10
|
|
20240912,093900,61025450,21800,21800,21800,21800,0
|
|
20240912,093800,61025450,21800,21800,21800,21800,1
|
|
20240912,093700,61003650,21700,21700,21700,21700,48
|
|
20240912,093600,59962050,21800,21800,21800,21800,6
|
|
20240912,093500,59831250,21800,21800,21800,21800,0
|
|
20240912,093400,59831250,21800,21800,21800,21800,1
|
|
20240912,093300,59809450,21850,21700,21850,21700,4
|
|
20240912,093200,59722500,21850,21850,21850,21850,0
|
|
20240912,093100,59722500,21850,21850,21850,21850,0
|
|
20240912,093000,59722500,21850,21750,21850,21750,125
|
|
20240912,092900,56997950,21800,21800,21800,21800,0
|
|
20240912,092800,56997950,21800,21800,21800,21800,1
|
|
20240912,092700,56976150,21800,21700,21800,21700,3
|
|
20240912,092600,56910950,21550,21600,21600,21550,11
|
|
20240912,092500,56673550,21700,21700,21700,21700,18
|
|
20240912,092400,56282950,21800,21850,21850,21650,132
|
|
20240912,092300,53419250,21900,21900,21900,21900,103
|
|
20240912,092200,51163550,21800,21700,21800,21700,199
|
|
20240912,092100,46834650,21700,21700,21700,21700,0
|
|
20240912,092000,46834650,21700,21700,21700,21700,0
|
|
20240912,091900,46834650,21700,21700,21700,21700,0
|
|
20240912,091800,46834650,21700,21700,21700,21700,1
|
|
20240912,091700,46812950,21700,21700,21700,21700,2
|
|
20240912,091600,46769550,21700,21700,21700,21700,1
|
|
20240912,091500,46747850,21600,21650,21650,21600,5
|
|
20240912,091400,46639800,21700,21700,21700,21700,0
|
|
20240912,091300,46639800,21700,21600,21700,21600,232
|
|
20240912,091200,41612950,21550,21550,21550,21550,3
|
|
20240912,091100,41548300,21600,21600,21600,21600,206
|
|
20240912,091000,37098700,21600,21600,21600,21600,250
|
|
20240912,090900,31698700,21600,21600,21600,21600,0
|
|
20240912,090800,31698700,21600,21600,21600,21600,0
|
|
20240912,090700,31698700,21600,21600,21600,21600,50
|
|
20240912,090600,30618700,21650,21650,21650,21650,1
|
|
20240912,090500,30597050,21600,21550,21600,21550,216
|
|
20240912,090400,25936150,21550,21550,21550,21550,0
|
|
20240912,090300,25936150,21550,21550,21550,21550,3
|
|
20240912,090200,25871500,21550,21500,21550,21500,202
|
|
20240912,090100,21525900,21500,21500,21550,21450,162
|
|
20240912,090000,18041100,21300,21300,21300,21300,847
|