750 lines
38 KiB
CSV
750 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,212700,316554150,22150,22150,22150,22150,357
|
|
20240913,212600,316554150,22150,22150,22150,22150,0
|
|
20240913,212500,316554150,22150,22150,22150,22150,0
|
|
20240913,212400,316554150,22150,22150,22150,22150,0
|
|
20240913,212300,316554150,22150,22150,22150,22150,0
|
|
20240913,212200,316554150,22150,22150,22150,22150,0
|
|
20240913,212100,316554150,22150,22150,22150,22150,0
|
|
20240913,212000,316554150,22150,22150,22150,22150,0
|
|
20240913,211900,316554150,22150,22150,22150,22150,0
|
|
20240913,211800,316554150,22150,22150,22150,22150,0
|
|
20240913,211700,316554150,22150,22150,22150,22150,0
|
|
20240913,211600,316554150,22150,22150,22150,22150,0
|
|
20240913,211500,316554150,22150,22150,22150,22150,0
|
|
20240913,211400,316554150,22150,22150,22150,22150,0
|
|
20240913,211300,316554150,22150,22150,22150,22150,0
|
|
20240913,211200,316554150,22150,22150,22150,22150,0
|
|
20240913,211100,316554150,22150,22150,22150,22150,0
|
|
20240913,211000,316554150,22150,22150,22150,22150,0
|
|
20240913,210900,316554150,22150,22150,22150,22150,0
|
|
20240913,210800,316554150,22150,22150,22150,22150,0
|
|
20240913,210700,316554150,22150,22150,22150,22150,0
|
|
20240913,210600,316554150,22150,22150,22150,22150,0
|
|
20240913,210500,316554150,22150,22150,22150,22150,0
|
|
20240913,210400,316554150,22150,22150,22150,22150,0
|
|
20240913,210300,316554150,22150,22150,22150,22150,0
|
|
20240913,210200,316554150,22150,22150,22150,22150,0
|
|
20240913,210100,316554150,22150,22150,22150,22150,0
|
|
20240913,210000,316554150,22150,22150,22150,22150,0
|
|
20240913,205900,316554150,22150,22150,22150,22150,0
|
|
20240913,205800,316554150,22150,22150,22150,22150,0
|
|
20240913,205700,316554150,22150,22150,22150,22150,357
|
|
20240913,205600,316554150,22150,22150,22150,22150,0
|
|
20240913,205500,316554150,22150,22150,22150,22150,0
|
|
20240913,205400,316554150,22150,22150,22150,22150,0
|
|
20240913,205300,316554150,22150,22150,22150,22150,0
|
|
20240913,205200,316554150,22150,22150,22150,22150,0
|
|
20240913,205100,316554150,22150,22150,22150,22150,0
|
|
20240913,205000,316554150,22150,22150,22150,22150,0
|
|
20240913,204900,316554150,22150,22150,22150,22150,0
|
|
20240913,204800,316554150,22150,22150,22150,22150,0
|
|
20240913,204700,316554150,22150,22150,22150,22150,0
|
|
20240913,204600,316554150,22150,22150,22150,22150,0
|
|
20240913,204500,316554150,22150,22150,22150,22150,0
|
|
20240913,204400,316554150,22150,22150,22150,22150,0
|
|
20240913,204300,316554150,22150,22150,22150,22150,0
|
|
20240913,204200,316554150,22150,22150,22150,22150,0
|
|
20240913,204100,316554150,22150,22150,22150,22150,0
|
|
20240913,204000,316554150,22150,22150,22150,22150,0
|
|
20240913,203900,316554150,22150,22150,22150,22150,0
|
|
20240913,203800,316554150,22150,22150,22150,22150,0
|
|
20240913,203700,316554150,22150,22150,22150,22150,0
|
|
20240913,203600,316554150,22150,22150,22150,22150,0
|
|
20240913,203500,316554150,22150,22150,22150,22150,0
|
|
20240913,203400,316554150,22150,22150,22150,22150,0
|
|
20240913,203300,316554150,22150,22150,22150,22150,0
|
|
20240913,203200,316554150,22150,22150,22150,22150,0
|
|
20240913,203100,316554150,22150,22150,22150,22150,0
|
|
20240913,203000,316554150,22150,22150,22150,22150,0
|
|
20240913,202900,316554150,22150,22150,22150,22150,0
|
|
20240913,202800,316554150,22150,22150,22150,22150,0
|
|
20240913,202700,316554150,22150,22150,22150,22150,357
|
|
20240913,202600,316554150,22150,22150,22150,22150,0
|
|
20240913,202500,316554150,22150,22150,22150,22150,0
|
|
20240913,202400,316554150,22150,22150,22150,22150,0
|
|
20240913,202300,316554150,22150,22150,22150,22150,0
|
|
20240913,202200,316554150,22150,22150,22150,22150,0
|
|
20240913,202100,316554150,22150,22150,22150,22150,0
|
|
20240913,202000,316554150,22150,22150,22150,22150,0
|
|
20240913,201900,316554150,22150,22150,22150,22150,0
|
|
20240913,201800,316554150,22150,22150,22150,22150,0
|
|
20240913,201700,316554150,22150,22150,22150,22150,0
|
|
20240913,201600,316554150,22150,22150,22150,22150,0
|
|
20240913,201500,316554150,22150,22150,22150,22150,0
|
|
20240913,201400,316554150,22150,22150,22150,22150,0
|
|
20240913,201300,316554150,22150,22150,22150,22150,0
|
|
20240913,201200,316554150,22150,22150,22150,22150,0
|
|
20240913,201100,316554150,22150,22150,22150,22150,0
|
|
20240913,201000,316554150,22150,22150,22150,22150,0
|
|
20240913,200900,316554150,22150,22150,22150,22150,0
|
|
20240913,200800,316554150,22150,22150,22150,22150,0
|
|
20240913,200700,316554150,22150,22150,22150,22150,0
|
|
20240913,200600,316554150,22150,22150,22150,22150,0
|
|
20240913,200500,316554150,22150,22150,22150,22150,0
|
|
20240913,200400,316554150,22150,22150,22150,22150,0
|
|
20240913,200300,316554150,22150,22150,22150,22150,0
|
|
20240913,200200,316554150,22150,22150,22150,22150,0
|
|
20240913,200100,316554150,22150,22150,22150,22150,0
|
|
20240913,200000,316554150,22150,22150,22150,22150,0
|
|
20240913,195900,316554150,22150,22150,22150,22150,0
|
|
20240913,195800,316554150,22150,22150,22150,22150,0
|
|
20240913,195700,316554150,22150,22150,22150,22150,357
|
|
20240913,195600,316554150,22150,22150,22150,22150,0
|
|
20240913,195500,316554150,22150,22150,22150,22150,0
|
|
20240913,195400,316554150,22150,22150,22150,22150,0
|
|
20240913,195300,316554150,22150,22150,22150,22150,0
|
|
20240913,195200,316554150,22150,22150,22150,22150,0
|
|
20240913,195100,316554150,22150,22150,22150,22150,0
|
|
20240913,195000,316554150,22150,22150,22150,22150,0
|
|
20240913,194900,316554150,22150,22150,22150,22150,0
|
|
20240913,194800,316554150,22150,22150,22150,22150,0
|
|
20240913,194700,316554150,22150,22150,22150,22150,0
|
|
20240913,194600,316554150,22150,22150,22150,22150,0
|
|
20240913,194500,316554150,22150,22150,22150,22150,0
|
|
20240913,194400,316554150,22150,22150,22150,22150,0
|
|
20240913,194300,316554150,22150,22150,22150,22150,0
|
|
20240913,194200,316554150,22150,22150,22150,22150,0
|
|
20240913,194100,316554150,22150,22150,22150,22150,0
|
|
20240913,194000,316554150,22150,22150,22150,22150,0
|
|
20240913,193900,316554150,22150,22150,22150,22150,0
|
|
20240913,193800,316554150,22150,22150,22150,22150,0
|
|
20240913,193700,316554150,22150,22150,22150,22150,0
|
|
20240913,193600,316554150,22150,22150,22150,22150,0
|
|
20240913,193500,316554150,22150,22150,22150,22150,0
|
|
20240913,193400,316554150,22150,22150,22150,22150,0
|
|
20240913,193300,316554150,22150,22150,22150,22150,0
|
|
20240913,193200,316554150,22150,22150,22150,22150,0
|
|
20240913,193100,316554150,22150,22150,22150,22150,0
|
|
20240913,193000,316554150,22150,22150,22150,22150,0
|
|
20240913,192900,316554150,22150,22150,22150,22150,0
|
|
20240913,192800,316554150,22150,22150,22150,22150,0
|
|
20240913,192700,316554150,22150,22150,22150,22150,357
|
|
20240913,192600,316554150,22150,22150,22150,22150,0
|
|
20240913,192500,316554150,22150,22150,22150,22150,0
|
|
20240913,192400,316554150,22150,22150,22150,22150,0
|
|
20240913,192300,316554150,22150,22150,22150,22150,0
|
|
20240913,192200,316554150,22150,22150,22150,22150,0
|
|
20240913,192100,316554150,22150,22150,22150,22150,0
|
|
20240913,192000,316554150,22150,22150,22150,22150,0
|
|
20240913,191900,316554150,22150,22150,22150,22150,0
|
|
20240913,191800,316554150,22150,22150,22150,22150,0
|
|
20240913,191700,316554150,22150,22150,22150,22150,0
|
|
20240913,191600,316554150,22150,22150,22150,22150,0
|
|
20240913,191500,316554150,22150,22150,22150,22150,0
|
|
20240913,191400,316554150,22150,22150,22150,22150,0
|
|
20240913,191300,316554150,22150,22150,22150,22150,0
|
|
20240913,191200,316554150,22150,22150,22150,22150,0
|
|
20240913,191100,316554150,22150,22150,22150,22150,0
|
|
20240913,191000,316554150,22150,22150,22150,22150,0
|
|
20240913,190900,316554150,22150,22150,22150,22150,0
|
|
20240913,190800,316554150,22150,22150,22150,22150,0
|
|
20240913,190700,316554150,22150,22150,22150,22150,0
|
|
20240913,190600,316554150,22150,22150,22150,22150,0
|
|
20240913,190500,316554150,22150,22150,22150,22150,0
|
|
20240913,190400,316554150,22150,22150,22150,22150,0
|
|
20240913,190300,316554150,22150,22150,22150,22150,0
|
|
20240913,190200,316554150,22150,22150,22150,22150,0
|
|
20240913,190100,316554150,22150,22150,22150,22150,0
|
|
20240913,190000,316554150,22150,22150,22150,22150,0
|
|
20240913,185900,316554150,22150,22150,22150,22150,0
|
|
20240913,185800,316554150,22150,22150,22150,22150,0
|
|
20240913,185700,316554150,22150,22150,22150,22150,357
|
|
20240913,185600,316554150,22150,22150,22150,22150,0
|
|
20240913,185500,316554150,22150,22150,22150,22150,0
|
|
20240913,185400,316554150,22150,22150,22150,22150,0
|
|
20240913,185300,316554150,22150,22150,22150,22150,0
|
|
20240913,185200,316554150,22150,22150,22150,22150,0
|
|
20240913,185100,316554150,22150,22150,22150,22150,0
|
|
20240913,185000,316554150,22150,22150,22150,22150,0
|
|
20240913,184900,316554150,22150,22150,22150,22150,0
|
|
20240913,184800,316554150,22150,22150,22150,22150,0
|
|
20240913,184700,316554150,22150,22150,22150,22150,0
|
|
20240913,184600,316554150,22150,22150,22150,22150,0
|
|
20240913,184500,316554150,22150,22150,22150,22150,0
|
|
20240913,184400,316554150,22150,22150,22150,22150,0
|
|
20240913,184300,316554150,22150,22150,22150,22150,0
|
|
20240913,184200,316554150,22150,22150,22150,22150,0
|
|
20240913,184100,316554150,22150,22150,22150,22150,0
|
|
20240913,184000,316554150,22150,22150,22150,22150,0
|
|
20240913,183900,316554150,22150,22150,22150,22150,0
|
|
20240913,183800,316554150,22150,22150,22150,22150,0
|
|
20240913,183700,316554150,22150,22150,22150,22150,0
|
|
20240913,183600,316554150,22150,22150,22150,22150,0
|
|
20240913,183500,316554150,22150,22150,22150,22150,0
|
|
20240913,183400,316554150,22150,22150,22150,22150,0
|
|
20240913,183300,316554150,22150,22150,22150,22150,0
|
|
20240913,183200,316554150,22150,22150,22150,22150,0
|
|
20240913,183100,316554150,22150,22150,22150,22150,0
|
|
20240913,183000,316554150,22150,22150,22150,22150,0
|
|
20240913,182900,316554150,22150,22150,22150,22150,0
|
|
20240913,182800,316554150,22150,22150,22150,22150,0
|
|
20240913,182700,316554150,22150,22150,22150,22150,357
|
|
20240913,182600,316554150,22150,22150,22150,22150,0
|
|
20240913,182500,316554150,22150,22150,22150,22150,0
|
|
20240913,182400,316554150,22150,22150,22150,22150,0
|
|
20240913,182300,316554150,22150,22150,22150,22150,0
|
|
20240913,182200,316554150,22150,22150,22150,22150,0
|
|
20240913,182100,316554150,22150,22150,22150,22150,0
|
|
20240913,182000,316554150,22150,22150,22150,22150,0
|
|
20240913,181900,316554150,22150,22150,22150,22150,0
|
|
20240913,181800,316554150,22150,22150,22150,22150,0
|
|
20240913,181700,316554150,22150,22150,22150,22150,0
|
|
20240913,181600,316554150,22150,22150,22150,22150,0
|
|
20240913,181500,316554150,22150,22150,22150,22150,0
|
|
20240913,181400,316554150,22150,22150,22150,22150,0
|
|
20240913,181300,316554150,22150,22150,22150,22150,0
|
|
20240913,181200,316554150,22150,22150,22150,22150,0
|
|
20240913,181100,316554150,22150,22150,22150,22150,0
|
|
20240913,181000,316554150,22150,22150,22150,22150,0
|
|
20240913,180900,316554150,22150,22150,22150,22150,0
|
|
20240913,180800,316554150,22150,22150,22150,22150,0
|
|
20240913,180700,316554150,22150,22150,22150,22150,0
|
|
20240913,180600,316554150,22150,22150,22150,22150,0
|
|
20240913,180500,316554150,22150,22150,22150,22150,0
|
|
20240913,180400,316554150,22150,22150,22150,22150,0
|
|
20240913,180300,316554150,22150,22150,22150,22150,0
|
|
20240913,180200,316554150,22150,22150,22150,22150,0
|
|
20240913,180100,316554150,22150,22150,22150,22150,0
|
|
20240913,180000,316554150,22150,22150,22150,22150,0
|
|
20240913,175900,316554150,22150,22150,22150,22150,0
|
|
20240913,175800,316554150,22150,22150,22150,22150,0
|
|
20240913,175700,316554150,22150,22150,22150,22150,357
|
|
20240913,175600,316554150,22150,22150,22150,22150,0
|
|
20240913,175500,316554150,22150,22150,22150,22150,0
|
|
20240913,175400,316554150,22150,22150,22150,22150,0
|
|
20240913,175300,316554150,22150,22150,22150,22150,0
|
|
20240913,175200,316554150,22150,22150,22150,22150,0
|
|
20240913,175100,316554150,22150,22150,22150,22150,0
|
|
20240913,175000,316554150,22150,22150,22150,22150,0
|
|
20240913,174900,316554150,22150,22150,22150,22150,0
|
|
20240913,174800,316554150,22150,22150,22150,22150,0
|
|
20240913,174700,316554150,22150,22150,22150,22150,0
|
|
20240913,174600,316554150,22150,22150,22150,22150,0
|
|
20240913,174500,316554150,22150,22150,22150,22150,0
|
|
20240913,174400,316554150,22150,22150,22150,22150,0
|
|
20240913,174300,316554150,22150,22150,22150,22150,0
|
|
20240913,174200,316554150,22150,22150,22150,22150,0
|
|
20240913,174100,316554150,22150,22150,22150,22150,0
|
|
20240913,174000,316554150,22150,22150,22150,22150,0
|
|
20240913,173900,316554150,22150,22150,22150,22150,0
|
|
20240913,173800,316554150,22150,22150,22150,22150,0
|
|
20240913,173700,316554150,22150,22150,22150,22150,0
|
|
20240913,173600,316554150,22150,22150,22150,22150,0
|
|
20240913,173500,316554150,22150,22150,22150,22150,0
|
|
20240913,173400,316554150,22150,22150,22150,22150,0
|
|
20240913,173300,316554150,22150,22150,22150,22150,0
|
|
20240913,173200,316554150,22150,22150,22150,22150,0
|
|
20240913,173100,316554150,22150,22150,22150,22150,0
|
|
20240913,173000,316554150,22150,22150,22150,22150,0
|
|
20240913,172900,316554150,22150,22150,22150,22150,0
|
|
20240913,172800,316554150,22150,22150,22150,22150,0
|
|
20240913,172700,316554150,22150,22150,22150,22150,357
|
|
20240913,172600,316554150,22150,22150,22150,22150,0
|
|
20240913,172500,316554150,22150,22150,22150,22150,0
|
|
20240913,172400,316554150,22150,22150,22150,22150,0
|
|
20240913,172300,316554150,22150,22150,22150,22150,0
|
|
20240913,172200,316554150,22150,22150,22150,22150,0
|
|
20240913,172100,316554150,22150,22150,22150,22150,0
|
|
20240913,172000,316554150,22150,22150,22150,22150,0
|
|
20240913,171900,316554150,22150,22150,22150,22150,0
|
|
20240913,171800,316554150,22150,22150,22150,22150,0
|
|
20240913,171700,316554150,22150,22150,22150,22150,0
|
|
20240913,171600,316554150,22150,22150,22150,22150,0
|
|
20240913,171500,316554150,22150,22150,22150,22150,0
|
|
20240913,171400,316554150,22150,22150,22150,22150,0
|
|
20240913,171300,316554150,22150,22150,22150,22150,0
|
|
20240913,171200,316554150,22150,22150,22150,22150,0
|
|
20240913,171100,316554150,22150,22150,22150,22150,0
|
|
20240913,171000,316554150,22150,22150,22150,22150,0
|
|
20240913,170900,316554150,22150,22150,22150,22150,0
|
|
20240913,170800,316554150,22150,22150,22150,22150,0
|
|
20240913,170700,316554150,22150,22150,22150,22150,0
|
|
20240913,170600,316554150,22150,22150,22150,22150,0
|
|
20240913,170500,316554150,22150,22150,22150,22150,0
|
|
20240913,170400,316554150,22150,22150,22150,22150,0
|
|
20240913,170300,316554150,22150,22150,22150,22150,0
|
|
20240913,170200,316554150,22150,22150,22150,22150,0
|
|
20240913,170100,316554150,22150,22150,22150,22150,0
|
|
20240913,170000,316554150,22150,22150,22150,22150,0
|
|
20240913,165900,316554150,22150,22150,22150,22150,0
|
|
20240913,165800,316554150,22150,22150,22150,22150,0
|
|
20240913,165700,316554150,22150,22150,22150,22150,357
|
|
20240913,165600,316554150,22150,22150,22150,22150,0
|
|
20240913,165500,316554150,22150,22150,22150,22150,0
|
|
20240913,165400,316554150,22150,22150,22150,22150,0
|
|
20240913,165300,316554150,22150,22150,22150,22150,0
|
|
20240913,165200,316554150,22150,22150,22150,22150,0
|
|
20240913,165100,316554150,22150,22150,22150,22150,0
|
|
20240913,165000,316554150,22150,22150,22150,22150,0
|
|
20240913,164900,316554150,22150,22150,22150,22150,0
|
|
20240913,164800,316554150,22150,22150,22150,22150,0
|
|
20240913,164700,316554150,22150,22150,22150,22150,0
|
|
20240913,164600,316554150,22150,22150,22150,22150,0
|
|
20240913,164500,316554150,22150,22150,22150,22150,0
|
|
20240913,164400,316554150,22150,22150,22150,22150,0
|
|
20240913,164300,316554150,22150,22150,22150,22150,0
|
|
20240913,164200,316554150,22150,22150,22150,22150,0
|
|
20240913,164100,316554150,22150,22150,22150,22150,0
|
|
20240913,164000,316554150,22150,22150,22150,22150,0
|
|
20240913,163900,316554150,22150,22150,22150,22150,0
|
|
20240913,163800,316554150,22150,22150,22150,22150,0
|
|
20240913,163700,316554150,22150,22150,22150,22150,0
|
|
20240913,163600,316554150,22150,22150,22150,22150,0
|
|
20240913,163500,316554150,22150,22150,22150,22150,0
|
|
20240913,163400,316554150,22150,22150,22150,22150,0
|
|
20240913,163300,316554150,22150,22150,22150,22150,0
|
|
20240913,163200,316554150,22150,22150,22150,22150,0
|
|
20240913,163100,316554150,22150,22150,22150,22150,0
|
|
20240913,163000,316554150,22150,22150,22150,22150,0
|
|
20240913,162900,316554150,22150,22150,22150,22150,0
|
|
20240913,162800,316554150,22150,22150,22150,22150,0
|
|
20240913,162700,316554150,22150,22150,22150,22150,357
|
|
20240913,162600,316554150,22150,22150,22150,22150,0
|
|
20240913,162500,316554150,22150,22150,22150,22150,0
|
|
20240913,162400,316554150,22150,22150,22150,22150,0
|
|
20240913,162300,316554150,22150,22150,22150,22150,0
|
|
20240913,162200,316554150,22150,22150,22150,22150,0
|
|
20240913,162100,316554150,22150,22150,22150,22150,0
|
|
20240913,162000,316554150,22150,22150,22150,22150,0
|
|
20240913,161900,316554150,22150,22150,22150,22150,0
|
|
20240913,161800,316554150,22150,22150,22150,22150,0
|
|
20240913,161700,316554150,22150,22150,22150,22150,0
|
|
20240913,161600,316554150,22150,22150,22150,22150,0
|
|
20240913,161500,316554150,22150,22150,22150,22150,0
|
|
20240913,161400,316554150,22150,22150,22150,22150,0
|
|
20240913,161300,316554150,22150,22150,22150,22150,0
|
|
20240913,161200,316554150,22150,22150,22150,22150,0
|
|
20240913,161100,316554150,22150,22150,22150,22150,0
|
|
20240913,161000,316554150,22150,22150,22150,22150,0
|
|
20240913,160900,316554150,22150,22150,22150,22150,0
|
|
20240913,160800,316554150,22150,22150,22150,22150,0
|
|
20240913,160700,316554150,22150,22150,22150,22150,0
|
|
20240913,160600,316554150,22150,22150,22150,22150,0
|
|
20240913,160500,316554150,22150,22150,22150,22150,0
|
|
20240913,160400,316554150,22150,22150,22150,22150,0
|
|
20240913,160300,316554150,22150,22150,22150,22150,0
|
|
20240913,160200,316554150,22150,22150,22150,22150,0
|
|
20240913,160100,316554150,22150,22150,22150,22150,0
|
|
20240913,160000,316554150,22150,22150,22150,22150,0
|
|
20240913,155900,316554150,22150,22150,22150,22150,0
|
|
20240913,155800,316554150,22150,22150,22150,22150,0
|
|
20240913,155700,316554150,22150,22150,22150,22150,357
|
|
20240913,155600,316554150,22150,22150,22150,22150,0
|
|
20240913,155500,316554150,22150,22150,22150,22150,0
|
|
20240913,155400,316554150,22150,22150,22150,22150,0
|
|
20240913,155300,316554150,22150,22150,22150,22150,0
|
|
20240913,155200,316554150,22150,22150,22150,22150,0
|
|
20240913,155100,316554150,22150,22150,22150,22150,0
|
|
20240913,155000,316554150,22150,22150,22150,22150,0
|
|
20240913,154900,316554150,22150,22150,22150,22150,0
|
|
20240913,154800,316554150,22150,22150,22150,22150,0
|
|
20240913,154700,316554150,22150,22150,22150,22150,0
|
|
20240913,154600,316554150,22150,22150,22150,22150,0
|
|
20240913,154500,316554150,22150,22150,22150,22150,0
|
|
20240913,154400,316554150,22150,22150,22150,22150,0
|
|
20240913,154300,316554150,22150,22150,22150,22150,0
|
|
20240913,154200,316554150,22150,22150,22150,22150,0
|
|
20240913,154100,316554150,22150,22150,22150,22150,0
|
|
20240913,154000,316554150,22150,22150,22150,22150,0
|
|
20240913,153900,316554150,22150,22150,22150,22150,0
|
|
20240913,153800,316554150,22150,22150,22150,22150,0
|
|
20240913,153700,316554150,22150,22150,22150,22150,0
|
|
20240913,153600,316554150,22150,22150,22150,22150,0
|
|
20240913,153500,316554150,22150,22150,22150,22150,0
|
|
20240913,153400,316554150,22150,22150,22150,22150,0
|
|
20240913,153300,316554150,22150,22150,22150,22150,0
|
|
20240913,153200,316554150,22150,22150,22150,22150,0
|
|
20240913,153100,316554150,22150,22150,22150,22150,0
|
|
20240913,153000,316554150,22150,22150,22150,22150,357
|
|
20240913,152900,308646600,22000,22000,22000,22000,0
|
|
20240913,152800,308646600,22000,22000,22000,22000,0
|
|
20240913,152700,308646600,22000,22000,22000,22000,0
|
|
20240913,152600,308646600,22000,22000,22000,22000,0
|
|
20240913,152500,308646600,22000,22000,22000,22000,0
|
|
20240913,152400,308646600,22000,22000,22000,22000,0
|
|
20240913,152300,308646600,22000,22000,22000,22000,0
|
|
20240913,152200,308646600,22000,22000,22000,22000,0
|
|
20240913,152100,308646600,22000,22000,22000,22000,0
|
|
20240913,152000,308646600,22000,22000,22000,22000,0
|
|
20240913,151900,308646600,22000,22050,22100,22000,54
|
|
20240913,151800,307457100,22050,22050,22050,22000,188
|
|
20240913,151700,303312000,22100,22100,22100,22100,0
|
|
20240913,151600,303312000,22100,22100,22100,22100,0
|
|
20240913,151500,303312000,22100,22100,22100,22100,10
|
|
20240913,151400,303091000,22100,22050,22100,22050,3
|
|
20240913,151300,303024750,22100,22100,22100,22100,0
|
|
20240913,151200,303024750,22100,22100,22100,22100,0
|
|
20240913,151100,303024750,22100,22100,22100,22100,46
|
|
20240913,151000,302008150,22150,22150,22150,22150,0
|
|
20240913,150900,302008150,22150,22150,22150,22150,0
|
|
20240913,150800,302008150,22150,22150,22150,22150,0
|
|
20240913,150700,302008150,22150,22150,22150,22150,0
|
|
20240913,150600,302008150,22150,22150,22150,22150,1
|
|
20240913,150500,301986000,22150,22050,22150,22050,96
|
|
20240913,150400,299869000,22150,22100,22150,22100,73
|
|
20240913,150300,298254700,22150,22150,22150,22150,0
|
|
20240913,150200,298254700,22150,22150,22150,22150,0
|
|
20240913,150100,298254700,22150,22150,22150,22150,0
|
|
20240913,150000,298254700,22150,22150,22150,22150,0
|
|
20240913,145900,298254700,22150,22150,22150,22150,0
|
|
20240913,145800,298254700,22150,22150,22150,22150,0
|
|
20240913,145700,298254700,22150,22150,22150,22150,87
|
|
20240913,145600,296327650,22200,22150,22200,22150,67
|
|
20240913,145500,294843500,22200,22200,22200,22200,0
|
|
20240913,145400,294843500,22200,22050,22200,22000,194
|
|
20240913,145300,290567550,22150,22150,22150,22150,0
|
|
20240913,145200,290567550,22150,22150,22150,22150,5
|
|
20240913,145100,290456800,22150,22150,22150,22150,2
|
|
20240913,145000,290412500,22150,22150,22150,22150,0
|
|
20240913,144900,290412500,22150,22150,22150,22150,0
|
|
20240913,144800,290412500,22150,22150,22150,22150,0
|
|
20240913,144700,290412500,22150,22150,22150,22150,8
|
|
20240913,144600,290235300,22150,22150,22150,22150,0
|
|
20240913,144500,290235300,22150,22150,22150,22150,0
|
|
20240913,144400,290235300,22150,22150,22150,22150,0
|
|
20240913,144300,290235300,22150,22150,22150,22150,0
|
|
20240913,144200,290235300,22150,22150,22150,22150,0
|
|
20240913,144100,290235300,22150,22150,22150,22150,0
|
|
20240913,144000,290235300,22150,22150,22150,22150,0
|
|
20240913,143900,290235300,22150,22150,22150,22150,0
|
|
20240913,143800,290235300,22150,22050,22150,22050,3
|
|
20240913,143700,290168950,22050,22050,22050,22050,114
|
|
20240913,143600,287655250,22050,22050,22050,22050,0
|
|
20240913,143500,287655250,22050,22100,22100,22050,18
|
|
20240913,143400,287258300,22150,22150,22150,22150,1
|
|
20240913,143300,287236150,22150,22150,22150,22150,0
|
|
20240913,143200,287236150,22150,22150,22150,22150,0
|
|
20240913,143100,287236150,22150,22150,22150,22150,26
|
|
20240913,143000,286660250,22150,22150,22150,22150,0
|
|
20240913,142900,286660250,22150,22150,22150,22150,0
|
|
20240913,142800,286660250,22150,22150,22150,22150,0
|
|
20240913,142700,286660250,22150,22150,22150,22150,0
|
|
20240913,142600,286660250,22150,22150,22150,22150,2
|
|
20240913,142500,286615950,22000,22000,22000,22000,0
|
|
20240913,142400,286615950,22000,22150,22150,22000,16
|
|
20240913,142300,286262150,22000,22000,22000,22000,0
|
|
20240913,142200,286262150,22000,22000,22000,22000,1
|
|
20240913,142100,286240150,22150,22150,22150,22150,0
|
|
20240913,142000,286240150,22150,22150,22150,22150,20
|
|
20240913,141900,285797150,22150,22150,22150,22150,53
|
|
20240913,141800,284623200,22150,22150,22150,22150,0
|
|
20240913,141700,284623200,22150,22150,22150,22150,0
|
|
20240913,141600,284623200,22150,22150,22150,22150,0
|
|
20240913,141500,284623200,22150,22150,22150,22150,2
|
|
20240913,141400,284578900,22000,22000,22000,22000,0
|
|
20240913,141300,284578900,22000,22100,22100,22000,200
|
|
20240913,141200,280174500,22150,22150,22150,22150,0
|
|
20240913,141100,280174500,22150,22150,22150,22150,0
|
|
20240913,141000,280174500,22150,22150,22150,22150,0
|
|
20240913,140900,280174500,22150,22150,22150,22150,0
|
|
20240913,140800,280174500,22150,22150,22150,22150,0
|
|
20240913,140700,280174500,22150,22150,22150,22150,0
|
|
20240913,140600,280174500,22150,22150,22150,22150,0
|
|
20240913,140500,280174500,22150,22150,22150,22150,0
|
|
20240913,140400,280174500,22150,22150,22150,22150,0
|
|
20240913,140300,280174500,22150,22050,22150,22050,3
|
|
20240913,140200,280108150,22150,22150,22150,22150,0
|
|
20240913,140100,280108150,22150,22150,22150,22150,0
|
|
20240913,140000,280108150,22150,22050,22150,22000,457
|
|
20240913,135900,270046200,22150,22150,22150,22150,0
|
|
20240913,135800,270046200,22150,22150,22150,22150,0
|
|
20240913,135700,270046200,22150,22150,22150,22150,0
|
|
20240913,135600,270046200,22150,22150,22150,22150,3
|
|
20240913,135500,269979750,22000,22000,22000,22000,0
|
|
20240913,135400,269979750,22000,22000,22000,22000,0
|
|
20240913,135300,269979750,22000,22000,22000,22000,0
|
|
20240913,135200,269979750,22000,22100,22100,22000,28
|
|
20240913,135100,269362750,22100,22100,22100,22100,3
|
|
20240913,135000,269296450,22000,22050,22050,22000,140
|
|
20240913,134900,266215950,22100,22100,22100,22100,3
|
|
20240913,134800,266149650,22000,22050,22050,22000,20
|
|
20240913,134700,265709150,22000,22050,22050,22000,69
|
|
20240913,134600,264190600,22100,22100,22100,22100,3
|
|
20240913,134500,264124300,22050,22050,22050,22050,1
|
|
20240913,134400,264102250,22100,22100,22100,22100,0
|
|
20240913,134300,264102250,22100,22100,22100,22100,0
|
|
20240913,134200,264102250,22100,22000,22100,22000,11
|
|
20240913,134100,263859750,22000,22050,22050,22000,297
|
|
20240913,134000,257324600,22050,22050,22050,22050,127
|
|
20240913,133900,254524250,22050,22050,22050,22050,0
|
|
20240913,133800,254524250,22050,22050,22050,22050,66
|
|
20240913,133700,253068950,22150,22150,22150,22150,0
|
|
20240913,133600,253068950,22150,22100,22150,22100,16
|
|
20240913,133500,252715300,22100,22100,22100,22100,2
|
|
20240913,133400,252671100,22050,22050,22050,22050,0
|
|
20240913,133300,252671100,22050,22050,22050,22050,100
|
|
20240913,133200,250466100,22200,22200,22200,22200,0
|
|
20240913,133100,250466100,22200,22200,22200,22200,0
|
|
20240913,133000,250466100,22200,22200,22200,22200,1
|
|
20240913,132900,250443900,22050,22050,22050,22050,0
|
|
20240913,132800,250443900,22050,22050,22050,22050,0
|
|
20240913,132700,250443900,22050,22050,22050,22050,0
|
|
20240913,132600,250443900,22050,22050,22050,22050,0
|
|
20240913,132500,250443900,22050,22100,22100,22050,100
|
|
20240913,132400,248238300,22200,22200,22200,22200,0
|
|
20240913,132300,248238300,22200,22200,22200,22200,0
|
|
20240913,132200,248238300,22200,22200,22200,22200,0
|
|
20240913,132100,248238300,22200,22200,22200,22200,0
|
|
20240913,132000,248238300,22200,22200,22200,22200,14
|
|
20240913,131900,247927500,22200,22200,22200,22200,0
|
|
20240913,131800,247927500,22200,22200,22200,22200,0
|
|
20240913,131700,247927500,22200,22200,22200,22200,0
|
|
20240913,131600,247927500,22200,22200,22200,22200,0
|
|
20240913,131500,247927500,22200,22200,22200,22200,0
|
|
20240913,131400,247927500,22200,22200,22200,22200,5
|
|
20240913,131300,247816500,22200,22200,22200,22200,1
|
|
20240913,131200,247794300,22100,22100,22100,22100,0
|
|
20240913,131100,247794300,22100,22100,22100,22100,201
|
|
20240913,131000,243352200,22100,22100,22100,22100,0
|
|
20240913,130900,243352200,22100,22100,22100,22100,140
|
|
20240913,130800,240258200,22150,22150,22150,22150,10
|
|
20240913,130700,240036700,22200,22200,22200,22200,0
|
|
20240913,130600,240036700,22200,22200,22200,22200,0
|
|
20240913,130500,240036700,22200,22200,22200,22200,1
|
|
20240913,130400,240014500,22100,22150,22200,22100,351
|
|
20240913,130300,232247600,22150,22150,22150,22150,0
|
|
20240913,130200,232247600,22150,22150,22150,22150,0
|
|
20240913,130100,232247600,22150,22200,22200,22150,6
|
|
20240913,130000,232114450,22250,22250,22250,22250,0
|
|
20240913,125900,232114450,22250,22250,22250,22250,0
|
|
20240913,125800,232114450,22250,22250,22250,22250,0
|
|
20240913,125700,232114450,22250,22250,22250,22250,0
|
|
20240913,125600,232114450,22250,22250,22250,22250,0
|
|
20240913,125500,232114450,22250,22250,22250,22250,0
|
|
20240913,125400,232114450,22250,22250,22250,22250,0
|
|
20240913,125300,232114450,22250,22250,22250,22250,0
|
|
20240913,125200,232114450,22250,22250,22250,22250,0
|
|
20240913,125100,232114450,22250,22250,22250,22250,0
|
|
20240913,125000,232114450,22250,22250,22250,22250,0
|
|
20240913,124900,232114450,22250,22250,22250,22250,0
|
|
20240913,124800,232114450,22250,22250,22250,22250,0
|
|
20240913,124700,232114450,22250,22250,22250,22250,1
|
|
20240913,124600,232092200,22250,22250,22250,22250,0
|
|
20240913,124500,232092200,22250,22250,22250,22250,0
|
|
20240913,124400,232092200,22250,22250,22250,22250,0
|
|
20240913,124300,232092200,22250,22250,22250,22250,0
|
|
20240913,124200,232092200,22250,22250,22250,22250,0
|
|
20240913,124100,232092200,22250,22250,22250,22250,2
|
|
20240913,124000,232047700,22200,22200,22200,22200,0
|
|
20240913,123900,232047700,22200,22200,22200,22200,0
|
|
20240913,123800,232047700,22200,22200,22200,22200,1
|
|
20240913,123700,232025500,22200,22200,22200,22200,0
|
|
20240913,123600,232025500,22200,22200,22200,22200,20
|
|
20240913,123500,231581500,22200,22200,22200,22200,0
|
|
20240913,123400,231581500,22200,22200,22200,22200,0
|
|
20240913,123300,231581500,22200,22200,22200,22200,0
|
|
20240913,123200,231581500,22200,22200,22200,22200,1
|
|
20240913,123100,231559300,22250,22250,22250,22250,0
|
|
20240913,123000,231559300,22250,22250,22250,22250,0
|
|
20240913,122900,231559300,22250,22250,22250,22250,0
|
|
20240913,122800,231559300,22250,22250,22250,22250,0
|
|
20240913,122700,231559300,22250,22250,22250,22250,0
|
|
20240913,122600,231559300,22250,22250,22250,22250,0
|
|
20240913,122500,231559300,22250,22250,22250,22250,0
|
|
20240913,122400,231559300,22250,22250,22250,22250,0
|
|
20240913,122300,231559300,22250,22250,22250,22250,0
|
|
20240913,122200,231559300,22250,22250,22250,22250,0
|
|
20240913,122100,231559300,22250,22250,22250,22250,0
|
|
20240913,122000,231559300,22250,22250,22250,22250,0
|
|
20240913,121900,231559300,22250,22250,22250,22250,0
|
|
20240913,121800,231559300,22250,22250,22250,22250,0
|
|
20240913,121700,231559300,22250,22250,22250,22250,0
|
|
20240913,121600,231559300,22250,22250,22250,22250,0
|
|
20240913,121500,231559300,22250,22250,22250,22250,0
|
|
20240913,121400,231559300,22250,22250,22250,22250,3
|
|
20240913,121300,231492550,22200,22200,22200,22200,0
|
|
20240913,121200,231492550,22200,22200,22200,22200,0
|
|
20240913,121100,231492550,22200,22200,22200,22200,0
|
|
20240913,121000,231492550,22200,22200,22200,22200,0
|
|
20240913,120900,231492550,22200,22200,22200,22200,0
|
|
20240913,120800,231492550,22200,22200,22200,22200,0
|
|
20240913,120700,231492550,22200,22200,22200,22200,0
|
|
20240913,120600,231492550,22200,22200,22200,22200,0
|
|
20240913,120500,231492550,22200,22200,22200,22200,4
|
|
20240913,120400,231403750,22150,22150,22150,22150,0
|
|
20240913,120300,231403750,22150,22150,22150,22150,0
|
|
20240913,120200,231403750,22150,22150,22150,22150,0
|
|
20240913,120100,231403750,22150,22200,22200,22150,65
|
|
20240913,120000,229963950,22150,22150,22150,22150,0
|
|
20240913,115900,229963950,22150,22150,22150,22150,118
|
|
20240913,115800,227350250,22250,22250,22250,22250,0
|
|
20240913,115700,227350250,22250,22250,22250,22250,0
|
|
20240913,115600,227350250,22250,22250,22250,22250,0
|
|
20240913,115500,227350250,22250,22250,22250,22250,0
|
|
20240913,115400,227350250,22250,22250,22250,22250,0
|
|
20240913,115300,227350250,22250,22150,22250,22150,12
|
|
20240913,115200,227084250,22250,22250,22250,22250,0
|
|
20240913,115100,227084250,22250,22250,22250,22250,0
|
|
20240913,115000,227084250,22250,22250,22250,22250,0
|
|
20240913,114900,227084250,22250,22250,22250,22250,0
|
|
20240913,114800,227084250,22250,22250,22250,22250,0
|
|
20240913,114700,227084250,22250,22200,22250,22150,72
|
|
20240913,114600,225487200,22300,22300,22300,22300,0
|
|
20240913,114500,225487200,22300,22250,22300,22250,10
|
|
20240913,114400,225264650,22300,22250,22300,22250,2
|
|
20240913,114300,225220100,22300,22300,22300,22300,0
|
|
20240913,114200,225220100,22300,22300,22300,22300,0
|
|
20240913,114100,225220100,22300,22300,22300,22300,0
|
|
20240913,114000,225220100,22300,22300,22300,22300,0
|
|
20240913,113900,225220100,22300,22200,22300,22200,7
|
|
20240913,113800,225064500,22300,22300,22300,22300,20
|
|
20240913,113700,224618500,22300,22300,22300,22300,0
|
|
20240913,113600,224618500,22300,22300,22300,22300,1
|
|
20240913,113500,224596200,22300,22300,22300,22300,0
|
|
20240913,113400,224596200,22300,22300,22300,22300,3
|
|
20240913,113300,224529300,22300,22200,22300,22200,11
|
|
20240913,113200,224285000,22300,22300,22300,22300,5
|
|
20240913,113100,224173500,22300,22300,22300,22300,0
|
|
20240913,113000,224173500,22300,22300,22300,22300,0
|
|
20240913,112900,224173500,22300,22300,22300,22300,0
|
|
20240913,112800,224173500,22300,22300,22300,22300,0
|
|
20240913,112700,224173500,22300,22300,22300,22300,0
|
|
20240913,112600,224173500,22300,22300,22300,22300,0
|
|
20240913,112500,224173500,22300,22300,22300,22300,0
|
|
20240913,112400,224173500,22300,22250,22300,22250,44
|
|
20240913,112300,223192750,22300,22300,22300,22300,0
|
|
20240913,112200,223192750,22300,22300,22300,22300,0
|
|
20240913,112100,223192750,22300,22300,22300,22300,0
|
|
20240913,112000,223192750,22300,22300,22300,22300,0
|
|
20240913,111900,223192750,22300,22300,22300,22300,0
|
|
20240913,111800,223192750,22300,22250,22300,22250,6
|
|
20240913,111700,223059050,22300,22300,22300,22300,0
|
|
20240913,111600,223059050,22300,22300,22300,22300,0
|
|
20240913,111500,223059050,22300,22300,22300,22300,0
|
|
20240913,111400,223059050,22300,22300,22300,22300,0
|
|
20240913,111300,223059050,22300,22300,22300,22300,0
|
|
20240913,111200,223059050,22300,22250,22300,22250,4
|
|
20240913,111100,222969900,22250,22250,22250,22250,1
|
|
20240913,111000,222947650,22250,22250,22250,22250,0
|
|
20240913,110900,222947650,22250,22250,22250,22250,0
|
|
20240913,110800,222947650,22250,22250,22250,22250,30
|
|
20240913,110700,222280150,22250,22250,22250,22250,36
|
|
20240913,110600,221479150,22350,22350,22350,22350,1
|
|
20240913,110500,221456800,22300,22300,22300,22300,0
|
|
20240913,110400,221456800,22300,22300,22300,22300,0
|
|
20240913,110300,221456800,22300,22300,22300,22300,0
|
|
20240913,110200,221456800,22300,22300,22300,22300,1
|
|
20240913,110100,221434500,22350,22350,22350,22350,0
|
|
20240913,110000,221434500,22350,22350,22350,22350,0
|
|
20240913,105900,221434500,22350,22350,22350,22350,0
|
|
20240913,105800,221434500,22350,22350,22350,22350,0
|
|
20240913,105700,221434500,22350,22350,22350,22350,2
|
|
20240913,105600,221389800,22250,22300,22300,22250,30
|
|
20240913,105500,220721200,22350,22350,22350,22350,0
|
|
20240913,105400,220721200,22350,22350,22350,22350,1
|
|
20240913,105300,220698850,22300,22300,22300,22300,2
|
|
20240913,105200,220654250,22250,22250,22250,22250,2
|
|
20240913,105100,220609750,22250,22250,22250,22250,0
|
|
20240913,105000,220609750,22250,22250,22250,22250,0
|
|
20240913,104900,220609750,22250,22250,22250,22250,0
|
|
20240913,104800,220609750,22250,22250,22250,22250,0
|
|
20240913,104700,220609750,22250,22300,22300,22250,100
|
|
20240913,104600,218384500,22350,22350,22350,22350,0
|
|
20240913,104500,218384500,22350,22350,22350,22350,1
|
|
20240913,104400,218362150,22300,22300,22300,22300,10
|
|
20240913,104300,218139150,22350,22350,22350,22350,2
|
|
20240913,104200,218094450,22350,22350,22350,22350,1
|
|
20240913,104100,218072100,22350,22350,22350,22350,0
|
|
20240913,104000,218072100,22350,22350,22350,22350,0
|
|
20240913,103900,218072100,22350,22350,22350,22350,0
|
|
20240913,103800,218072100,22350,22350,22350,22350,0
|
|
20240913,103700,218072100,22350,22350,22350,22350,0
|
|
20240913,103600,218072100,22350,22350,22350,22350,0
|
|
20240913,103500,218072100,22350,22350,22350,22350,6
|
|
20240913,103400,217938000,22350,22350,22350,22350,0
|
|
20240913,103300,217938000,22350,22350,22350,22350,0
|
|
20240913,103200,217938000,22350,22350,22350,22350,0
|
|
20240913,103100,217938000,22350,22350,22350,22350,0
|
|
20240913,103000,217938000,22350,22350,22350,22350,0
|
|
20240913,102900,217938000,22350,22350,22350,22350,3
|
|
20240913,102800,217870950,22250,22250,22250,22250,8
|
|
20240913,102700,217692950,22400,22400,22400,22400,0
|
|
20240913,102600,217692950,22400,22250,22400,22250,192
|
|
20240913,102500,213420800,22300,22300,22300,22300,0
|
|
20240913,102400,213420800,22300,22300,22300,22300,20
|
|
20240913,102300,212974800,22300,22300,22300,22300,55
|
|
20240913,102200,211748300,22350,22350,22350,22350,0
|
|
20240913,102100,211748300,22350,22350,22350,22350,1
|
|
20240913,102000,211725950,22300,22300,22300,22300,1
|
|
20240913,101900,211703650,22350,22300,22350,22300,32
|
|
20240913,101800,210989950,22350,22400,22400,22350,127
|
|
20240913,101700,208145300,22400,22400,22400,22400,0
|
|
20240913,101600,208145300,22400,22400,22400,22400,2
|
|
20240913,101500,208100500,22400,22350,22400,22350,229
|
|
20240913,101400,202982250,22350,22350,22350,22350,0
|
|
20240913,101300,202982250,22350,22350,22350,22350,0
|
|
20240913,101200,202982250,22350,22350,22350,22350,25
|
|
20240913,101100,202423500,22350,22250,22350,22250,21
|
|
20240913,101000,201956150,22350,22350,22350,22350,0
|
|
20240913,100900,201956150,22350,22350,22350,22350,0
|
|
20240913,100800,201956150,22350,22350,22350,22350,0
|
|
20240913,100700,201956150,22350,22350,22350,22350,2
|
|
20240913,100600,201911450,22300,22300,22300,22300,322
|
|
20240913,100500,194730850,22300,22300,22300,22300,0
|
|
20240913,100400,194730850,22300,22300,22300,22300,21
|
|
20240913,100300,194262550,22200,22200,22200,22200,100
|
|
20240913,100200,192042550,22300,22300,22300,22300,0
|
|
20240913,100100,192042550,22300,22300,22300,22300,0
|
|
20240913,100000,192042550,22300,22300,22300,22300,2
|
|
20240913,095900,191997950,22200,22200,22200,22200,327
|
|
20240913,095800,184738550,22350,22350,22350,22350,2
|
|
20240913,095700,184693850,22200,22350,22350,22200,227
|
|
20240913,095600,179643550,22300,22300,22300,22300,86
|
|
20240913,095500,177725750,22400,22400,22400,22400,0
|
|
20240913,095400,177725750,22400,22400,22400,22400,0
|
|
20240913,095300,177725750,22400,22400,22400,22400,0
|
|
20240913,095200,177725750,22400,22400,22400,22400,0
|
|
20240913,095100,177725750,22400,22400,22400,22400,0
|
|
20240913,095000,177725750,22400,22400,22400,22400,1
|
|
20240913,094900,177703350,22400,22400,22400,22400,0
|
|
20240913,094800,177703350,22400,22400,22400,22400,3
|
|
20240913,094700,177636150,22400,22400,22400,22400,86
|
|
20240913,094600,175709750,22250,22250,22250,22250,0
|
|
20240913,094500,175709750,22250,22250,22250,22250,0
|
|
20240913,094400,175709750,22250,22250,22250,22250,5
|
|
20240913,094300,175598500,22450,22450,22450,22450,1
|
|
20240913,094200,175576050,22450,22450,22450,22250,62
|
|
20240913,094100,174184550,22450,22450,22450,22450,1
|
|
20240913,094000,174162100,22300,22300,22300,22300,11
|
|
20240913,093900,173916800,22450,22350,22450,22350,201
|
|
20240913,093800,169416900,22350,22300,22350,22300,32
|
|
20240913,093700,168701800,22350,22350,22350,22350,0
|
|
20240913,093600,168701800,22350,22300,22350,22300,16
|
|
20240913,093500,168344450,22350,22350,22350,22350,0
|
|
20240913,093400,168344450,22350,22300,22350,22300,2
|
|
20240913,093300,168299800,22300,22300,22300,22300,0
|
|
20240913,093200,168299800,22300,22300,22350,22300,90
|
|
20240913,093100,166292750,22350,22400,22400,22200,715
|
|
20240913,093000,150376850,22400,22400,22400,22350,51
|
|
20240913,092900,149234950,22400,22400,22400,22400,124
|
|
20240913,092800,146457350,22400,22400,22400,22400,79
|
|
20240913,092700,144687750,22300,22350,22400,22300,326
|
|
20240913,092600,137414950,22400,22350,22400,22300,44
|
|
20240913,092500,136432150,22400,22400,22400,22400,10
|
|
20240913,092400,136208150,22450,22350,22450,22350,42
|
|
20240913,092300,135267450,22350,22350,22350,22300,152
|
|
20240913,092200,131877050,22450,22500,22500,22350,560
|
|
20240913,092100,119346100,22450,22450,22450,22450,73
|
|
20240913,092000,117707250,22500,22450,22500,22400,522
|
|
20240913,091900,106013350,22550,22450,22550,22450,395
|
|
20240913,091800,97128500,22500,22500,22500,22500,50
|
|
20240913,091700,96003500,22500,22450,22500,22450,120
|
|
20240913,091600,93308150,22450,22450,22450,22450,10
|
|
20240913,091500,93083650,22450,22300,22450,22300,16
|
|
20240913,091400,92726700,22450,22450,22450,22450,0
|
|
20240913,091300,92726700,22450,22400,22450,22200,163
|
|
20240913,091200,89093300,22450,22500,22500,22300,117
|
|
20240913,091100,86480900,22350,22550,22600,22350,194
|
|
20240913,091000,82123100,22600,22450,22600,22450,1073
|
|
20240913,090900,57933350,22450,22250,22450,22200,958
|
|
20240913,090800,36463850,22400,22350,22400,22350,27
|
|
20240913,090700,35860300,22400,22200,22400,22200,1151
|
|
20240913,090600,10212050,22250,22250,22250,22150,3
|
|
20240913,090500,10145400,22250,22250,22250,22200,32
|
|
20240913,090400,9433900,22300,22150,22300,22150,109
|
|
20240913,090300,7018650,22300,22150,22300,22150,12
|
|
20240913,090200,6751950,22150,22150,22150,22150,31
|
|
20240913,090100,6065300,22000,22100,22100,22000,26
|
|
20240913,090000,5493200,22150,22150,22150,22150,248
|