761 lines
39 KiB
CSV
761 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,213800,830567350,44600,44600,44600,44600,295
|
|
20240902,213700,830567350,44600,44600,44600,44600,0
|
|
20240902,213600,830567350,44600,44600,44600,44600,0
|
|
20240902,213500,830567350,44600,44600,44600,44600,0
|
|
20240902,213400,830567350,44600,44600,44600,44600,0
|
|
20240902,213300,830567350,44600,44600,44600,44600,0
|
|
20240902,213200,830567350,44600,44600,44600,44600,0
|
|
20240902,213100,830567350,44600,44600,44600,44600,0
|
|
20240902,213000,830567350,44600,44600,44600,44600,0
|
|
20240902,212900,830567350,44600,44600,44600,44600,0
|
|
20240902,212800,830567350,44600,44600,44600,44600,0
|
|
20240902,212700,830567350,44600,44600,44600,44600,0
|
|
20240902,212600,830567350,44600,44600,44600,44600,0
|
|
20240902,212500,830567350,44600,44600,44600,44600,0
|
|
20240902,212400,830567350,44600,44600,44600,44600,0
|
|
20240902,212300,830567350,44600,44600,44600,44600,0
|
|
20240902,212200,830567350,44600,44600,44600,44600,0
|
|
20240902,212100,830567350,44600,44600,44600,44600,0
|
|
20240902,212000,830567350,44600,44600,44600,44600,0
|
|
20240902,211900,830567350,44600,44600,44600,44600,0
|
|
20240902,211800,830567350,44600,44600,44600,44600,0
|
|
20240902,211700,830567350,44600,44600,44600,44600,0
|
|
20240902,211600,830567350,44600,44600,44600,44600,0
|
|
20240902,211500,830567350,44600,44600,44600,44600,0
|
|
20240902,211400,830567350,44600,44600,44600,44600,0
|
|
20240902,211300,830567350,44600,44600,44600,44600,0
|
|
20240902,211200,830567350,44600,44600,44600,44600,0
|
|
20240902,211100,830567350,44600,44600,44600,44600,0
|
|
20240902,211000,830567350,44600,44600,44600,44600,0
|
|
20240902,210900,830567350,44600,44600,44600,44600,0
|
|
20240902,210800,830567350,44600,44600,44600,44600,295
|
|
20240902,210700,830567350,44600,44600,44600,44600,0
|
|
20240902,210600,830567350,44600,44600,44600,44600,0
|
|
20240902,210500,830567350,44600,44600,44600,44600,0
|
|
20240902,210400,830567350,44600,44600,44600,44600,0
|
|
20240902,210300,830567350,44600,44600,44600,44600,0
|
|
20240902,210200,830567350,44600,44600,44600,44600,0
|
|
20240902,210100,830567350,44600,44600,44600,44600,0
|
|
20240902,210000,830567350,44600,44600,44600,44600,0
|
|
20240902,205900,830567350,44600,44600,44600,44600,0
|
|
20240902,205800,830567350,44600,44600,44600,44600,0
|
|
20240902,205700,830567350,44600,44600,44600,44600,0
|
|
20240902,205600,830567350,44600,44600,44600,44600,0
|
|
20240902,205500,830567350,44600,44600,44600,44600,0
|
|
20240902,205400,830567350,44600,44600,44600,44600,0
|
|
20240902,205300,830567350,44600,44600,44600,44600,0
|
|
20240902,205200,830567350,44600,44600,44600,44600,0
|
|
20240902,205100,830567350,44600,44600,44600,44600,0
|
|
20240902,205000,830567350,44600,44600,44600,44600,0
|
|
20240902,204900,830567350,44600,44600,44600,44600,0
|
|
20240902,204800,830567350,44600,44600,44600,44600,0
|
|
20240902,204700,830567350,44600,44600,44600,44600,0
|
|
20240902,204600,830567350,44600,44600,44600,44600,0
|
|
20240902,204500,830567350,44600,44600,44600,44600,0
|
|
20240902,204400,830567350,44600,44600,44600,44600,0
|
|
20240902,204300,830567350,44600,44600,44600,44600,0
|
|
20240902,204200,830567350,44600,44600,44600,44600,0
|
|
20240902,204100,830567350,44600,44600,44600,44600,0
|
|
20240902,204000,830567350,44600,44600,44600,44600,0
|
|
20240902,203900,830567350,44600,44600,44600,44600,0
|
|
20240902,203800,830567350,44600,44600,44600,44600,295
|
|
20240902,203700,830567350,44600,44600,44600,44600,0
|
|
20240902,203600,830567350,44600,44600,44600,44600,0
|
|
20240902,203500,830567350,44600,44600,44600,44600,0
|
|
20240902,203400,830567350,44600,44600,44600,44600,0
|
|
20240902,203300,830567350,44600,44600,44600,44600,0
|
|
20240902,203200,830567350,44600,44600,44600,44600,0
|
|
20240902,203100,830567350,44600,44600,44600,44600,0
|
|
20240902,203000,830567350,44600,44600,44600,44600,0
|
|
20240902,202900,830567350,44600,44600,44600,44600,0
|
|
20240902,202800,830567350,44600,44600,44600,44600,0
|
|
20240902,202700,830567350,44600,44600,44600,44600,0
|
|
20240902,202600,830567350,44600,44600,44600,44600,0
|
|
20240902,202500,830567350,44600,44600,44600,44600,0
|
|
20240902,202400,830567350,44600,44600,44600,44600,0
|
|
20240902,202300,830567350,44600,44600,44600,44600,0
|
|
20240902,202200,830567350,44600,44600,44600,44600,0
|
|
20240902,202100,830567350,44600,44600,44600,44600,0
|
|
20240902,202000,830567350,44600,44600,44600,44600,0
|
|
20240902,201900,830567350,44600,44600,44600,44600,0
|
|
20240902,201800,830567350,44600,44600,44600,44600,0
|
|
20240902,201700,830567350,44600,44600,44600,44600,0
|
|
20240902,201600,830567350,44600,44600,44600,44600,0
|
|
20240902,201500,830567350,44600,44600,44600,44600,0
|
|
20240902,201400,830567350,44600,44600,44600,44600,0
|
|
20240902,201300,830567350,44600,44600,44600,44600,0
|
|
20240902,201200,830567350,44600,44600,44600,44600,0
|
|
20240902,201100,830567350,44600,44600,44600,44600,0
|
|
20240902,201000,830567350,44600,44600,44600,44600,0
|
|
20240902,200900,830567350,44600,44600,44600,44600,0
|
|
20240902,200800,830567350,44600,44600,44600,44600,295
|
|
20240902,200700,830567350,44600,44600,44600,44600,0
|
|
20240902,200600,830567350,44600,44600,44600,44600,0
|
|
20240902,200500,830567350,44600,44600,44600,44600,0
|
|
20240902,200400,830567350,44600,44600,44600,44600,0
|
|
20240902,200300,830567350,44600,44600,44600,44600,0
|
|
20240902,200200,830567350,44600,44600,44600,44600,0
|
|
20240902,200100,830567350,44600,44600,44600,44600,0
|
|
20240902,200000,830567350,44600,44600,44600,44600,0
|
|
20240902,195900,830567350,44600,44600,44600,44600,0
|
|
20240902,195800,830567350,44600,44600,44600,44600,0
|
|
20240902,195700,830567350,44600,44600,44600,44600,0
|
|
20240902,195600,830567350,44600,44600,44600,44600,0
|
|
20240902,195500,830567350,44600,44600,44600,44600,0
|
|
20240902,195400,830567350,44600,44600,44600,44600,0
|
|
20240902,195300,830567350,44600,44600,44600,44600,0
|
|
20240902,195200,830567350,44600,44600,44600,44600,0
|
|
20240902,195100,830567350,44600,44600,44600,44600,0
|
|
20240902,195000,830567350,44600,44600,44600,44600,0
|
|
20240902,194900,830567350,44600,44600,44600,44600,0
|
|
20240902,194800,830567350,44600,44600,44600,44600,0
|
|
20240902,194700,830567350,44600,44600,44600,44600,0
|
|
20240902,194600,830567350,44600,44600,44600,44600,0
|
|
20240902,194500,830567350,44600,44600,44600,44600,0
|
|
20240902,194400,830567350,44600,44600,44600,44600,0
|
|
20240902,194300,830567350,44600,44600,44600,44600,0
|
|
20240902,194200,830567350,44600,44600,44600,44600,0
|
|
20240902,194100,830567350,44600,44600,44600,44600,0
|
|
20240902,194000,830567350,44600,44600,44600,44600,0
|
|
20240902,193900,830567350,44600,44600,44600,44600,0
|
|
20240902,193800,830567350,44600,44600,44600,44600,295
|
|
20240902,193700,830567350,44600,44600,44600,44600,0
|
|
20240902,193600,830567350,44600,44600,44600,44600,0
|
|
20240902,193500,830567350,44600,44600,44600,44600,0
|
|
20240902,193400,830567350,44600,44600,44600,44600,0
|
|
20240902,193300,830567350,44600,44600,44600,44600,0
|
|
20240902,193200,830567350,44600,44600,44600,44600,0
|
|
20240902,193100,830567350,44600,44600,44600,44600,0
|
|
20240902,193000,830567350,44600,44600,44600,44600,0
|
|
20240902,192900,830567350,44600,44600,44600,44600,0
|
|
20240902,192800,830567350,44600,44600,44600,44600,0
|
|
20240902,192700,830567350,44600,44600,44600,44600,0
|
|
20240902,192600,830567350,44600,44600,44600,44600,0
|
|
20240902,192500,830567350,44600,44600,44600,44600,0
|
|
20240902,192400,830567350,44600,44600,44600,44600,0
|
|
20240902,192300,830567350,44600,44600,44600,44600,0
|
|
20240902,192200,830567350,44600,44600,44600,44600,0
|
|
20240902,192100,830567350,44600,44600,44600,44600,0
|
|
20240902,192000,830567350,44600,44600,44600,44600,0
|
|
20240902,191900,830567350,44600,44600,44600,44600,0
|
|
20240902,191800,830567350,44600,44600,44600,44600,0
|
|
20240902,191700,830567350,44600,44600,44600,44600,0
|
|
20240902,191600,830567350,44600,44600,44600,44600,0
|
|
20240902,191500,830567350,44600,44600,44600,44600,0
|
|
20240902,191400,830567350,44600,44600,44600,44600,0
|
|
20240902,191300,830567350,44600,44600,44600,44600,0
|
|
20240902,191200,830567350,44600,44600,44600,44600,0
|
|
20240902,191100,830567350,44600,44600,44600,44600,0
|
|
20240902,191000,830567350,44600,44600,44600,44600,0
|
|
20240902,190900,830567350,44600,44600,44600,44600,0
|
|
20240902,190800,830567350,44600,44600,44600,44600,295
|
|
20240902,190700,830567350,44600,44600,44600,44600,0
|
|
20240902,190600,830567350,44600,44600,44600,44600,0
|
|
20240902,190500,830567350,44600,44600,44600,44600,0
|
|
20240902,190400,830567350,44600,44600,44600,44600,0
|
|
20240902,190300,830567350,44600,44600,44600,44600,0
|
|
20240902,190200,830567350,44600,44600,44600,44600,0
|
|
20240902,190100,830567350,44600,44600,44600,44600,0
|
|
20240902,190000,830567350,44600,44600,44600,44600,0
|
|
20240902,185900,830567350,44600,44600,44600,44600,0
|
|
20240902,185800,830567350,44600,44600,44600,44600,0
|
|
20240902,185700,830567350,44600,44600,44600,44600,0
|
|
20240902,185600,830567350,44600,44600,44600,44600,0
|
|
20240902,185500,830567350,44600,44600,44600,44600,0
|
|
20240902,185400,830567350,44600,44600,44600,44600,0
|
|
20240902,185300,830567350,44600,44600,44600,44600,0
|
|
20240902,185200,830567350,44600,44600,44600,44600,0
|
|
20240902,185100,830567350,44600,44600,44600,44600,0
|
|
20240902,185000,830567350,44600,44600,44600,44600,0
|
|
20240902,184900,830567350,44600,44600,44600,44600,0
|
|
20240902,184800,830567350,44600,44600,44600,44600,0
|
|
20240902,184700,830567350,44600,44600,44600,44600,0
|
|
20240902,184600,830567350,44600,44600,44600,44600,0
|
|
20240902,184500,830567350,44600,44600,44600,44600,0
|
|
20240902,184400,830567350,44600,44600,44600,44600,0
|
|
20240902,184300,830567350,44600,44600,44600,44600,0
|
|
20240902,184200,830567350,44600,44600,44600,44600,0
|
|
20240902,184100,830567350,44600,44600,44600,44600,0
|
|
20240902,184000,830567350,44600,44600,44600,44600,0
|
|
20240902,183900,830567350,44600,44600,44600,44600,0
|
|
20240902,183800,830567350,44600,44600,44600,44600,295
|
|
20240902,183700,830567350,44600,44600,44600,44600,0
|
|
20240902,183600,830567350,44600,44600,44600,44600,0
|
|
20240902,183500,830567350,44600,44600,44600,44600,0
|
|
20240902,183400,830567350,44600,44600,44600,44600,0
|
|
20240902,183300,830567350,44600,44600,44600,44600,0
|
|
20240902,183200,830567350,44600,44600,44600,44600,0
|
|
20240902,183100,830567350,44600,44600,44600,44600,0
|
|
20240902,183000,830567350,44600,44600,44600,44600,0
|
|
20240902,182900,830567350,44600,44600,44600,44600,0
|
|
20240902,182800,830567350,44600,44600,44600,44600,0
|
|
20240902,182700,830567350,44600,44600,44600,44600,0
|
|
20240902,182600,830567350,44600,44600,44600,44600,0
|
|
20240902,182500,830567350,44600,44600,44600,44600,0
|
|
20240902,182400,830567350,44600,44600,44600,44600,0
|
|
20240902,182300,830567350,44600,44600,44600,44600,0
|
|
20240902,182200,830567350,44600,44600,44600,44600,0
|
|
20240902,182100,830567350,44600,44600,44600,44600,0
|
|
20240902,182000,830567350,44600,44600,44600,44600,0
|
|
20240902,181900,830567350,44600,44600,44600,44600,0
|
|
20240902,181800,830567350,44600,44600,44600,44600,0
|
|
20240902,181700,830567350,44600,44600,44600,44600,0
|
|
20240902,181600,830567350,44600,44600,44600,44600,0
|
|
20240902,181500,830567350,44600,44600,44600,44600,0
|
|
20240902,181400,830567350,44600,44600,44600,44600,0
|
|
20240902,181300,830567350,44600,44600,44600,44600,0
|
|
20240902,181200,830567350,44600,44600,44600,44600,0
|
|
20240902,181100,830567350,44600,44600,44600,44600,0
|
|
20240902,181000,830567350,44600,44600,44600,44600,0
|
|
20240902,180900,830567350,44600,44600,44600,44600,0
|
|
20240902,180800,830567350,44600,44600,44600,44600,295
|
|
20240902,180700,830567350,44600,44600,44600,44600,0
|
|
20240902,180600,830567350,44600,44600,44600,44600,0
|
|
20240902,180500,830567350,44600,44600,44600,44600,0
|
|
20240902,180400,830567350,44600,44600,44600,44600,0
|
|
20240902,180300,830567350,44600,44600,44600,44600,0
|
|
20240902,180200,830567350,44600,44600,44600,44600,0
|
|
20240902,180100,830567350,44600,44600,44600,44600,0
|
|
20240902,180000,830567350,44600,44600,44600,44600,0
|
|
20240902,175900,830567350,44600,44600,44600,44600,0
|
|
20240902,175800,830567350,44600,44600,44600,44600,0
|
|
20240902,175700,830567350,44600,44600,44600,44600,0
|
|
20240902,175600,830567350,44600,44600,44600,44600,0
|
|
20240902,175500,830567350,44600,44600,44600,44600,0
|
|
20240902,175400,830567350,44600,44600,44600,44600,0
|
|
20240902,175300,830567350,44600,44600,44600,44600,0
|
|
20240902,175200,830567350,44600,44600,44600,44600,0
|
|
20240902,175100,830567350,44600,44600,44600,44600,0
|
|
20240902,175000,830567350,44600,44600,44600,44600,0
|
|
20240902,174900,830567350,44600,44600,44600,44600,0
|
|
20240902,174800,830567350,44600,44600,44600,44600,0
|
|
20240902,174700,830567350,44600,44600,44600,44600,0
|
|
20240902,174600,830567350,44600,44600,44600,44600,0
|
|
20240902,174500,830567350,44600,44600,44600,44600,0
|
|
20240902,174400,830567350,44600,44600,44600,44600,0
|
|
20240902,174300,830567350,44600,44600,44600,44600,0
|
|
20240902,174200,830567350,44600,44600,44600,44600,0
|
|
20240902,174100,830567350,44600,44600,44600,44600,0
|
|
20240902,174000,830567350,44600,44600,44600,44600,0
|
|
20240902,173900,830567350,44600,44600,44600,44600,0
|
|
20240902,173800,830567350,44600,44600,44600,44600,295
|
|
20240902,173700,830567350,44600,44600,44600,44600,0
|
|
20240902,173600,830567350,44600,44600,44600,44600,0
|
|
20240902,173500,830567350,44600,44600,44600,44600,0
|
|
20240902,173400,830567350,44600,44600,44600,44600,0
|
|
20240902,173300,830567350,44600,44600,44600,44600,0
|
|
20240902,173200,830567350,44600,44600,44600,44600,0
|
|
20240902,173100,830567350,44600,44600,44600,44600,0
|
|
20240902,173000,830567350,44600,44600,44600,44600,0
|
|
20240902,172900,830567350,44600,44600,44600,44600,0
|
|
20240902,172800,830567350,44600,44600,44600,44600,0
|
|
20240902,172700,830567350,44600,44600,44600,44600,0
|
|
20240902,172600,830567350,44600,44600,44600,44600,0
|
|
20240902,172500,830567350,44600,44600,44600,44600,0
|
|
20240902,172400,830567350,44600,44600,44600,44600,0
|
|
20240902,172300,830567350,44600,44600,44600,44600,0
|
|
20240902,172200,830567350,44600,44600,44600,44600,0
|
|
20240902,172100,830567350,44600,44600,44600,44600,0
|
|
20240902,172000,830567350,44600,44600,44600,44600,0
|
|
20240902,171900,830567350,44600,44600,44600,44600,0
|
|
20240902,171800,830567350,44600,44600,44600,44600,0
|
|
20240902,171700,830567350,44600,44600,44600,44600,0
|
|
20240902,171600,830567350,44600,44600,44600,44600,0
|
|
20240902,171500,830567350,44600,44600,44600,44600,0
|
|
20240902,171400,830567350,44600,44600,44600,44600,0
|
|
20240902,171300,830567350,44600,44600,44600,44600,0
|
|
20240902,171200,830567350,44600,44600,44600,44600,0
|
|
20240902,171100,830567350,44600,44600,44600,44600,0
|
|
20240902,171000,830567350,44600,44600,44600,44600,0
|
|
20240902,170900,830567350,44600,44600,44600,44600,0
|
|
20240902,170800,830567350,44600,44600,44600,44600,295
|
|
20240902,170700,830567350,44600,44600,44600,44600,0
|
|
20240902,170600,830567350,44600,44600,44600,44600,0
|
|
20240902,170500,830567350,44600,44600,44600,44600,0
|
|
20240902,170400,830567350,44600,44600,44600,44600,0
|
|
20240902,170300,830567350,44600,44600,44600,44600,0
|
|
20240902,170200,830567350,44600,44600,44600,44600,0
|
|
20240902,170100,830567350,44600,44600,44600,44600,0
|
|
20240902,170000,830567350,44600,44600,44600,44600,0
|
|
20240902,165900,830567350,44600,44600,44600,44600,0
|
|
20240902,165800,830567350,44600,44600,44600,44600,0
|
|
20240902,165700,830567350,44600,44600,44600,44600,0
|
|
20240902,165600,830567350,44600,44600,44600,44600,0
|
|
20240902,165500,830567350,44600,44600,44600,44600,0
|
|
20240902,165400,830567350,44600,44600,44600,44600,0
|
|
20240902,165300,830567350,44600,44600,44600,44600,0
|
|
20240902,165200,830567350,44600,44600,44600,44600,0
|
|
20240902,165100,830567350,44600,44600,44600,44600,0
|
|
20240902,165000,830567350,44600,44600,44600,44600,0
|
|
20240902,164900,830567350,44600,44600,44600,44600,0
|
|
20240902,164800,830567350,44600,44600,44600,44600,0
|
|
20240902,164700,830567350,44600,44600,44600,44600,0
|
|
20240902,164600,830567350,44600,44600,44600,44600,0
|
|
20240902,164500,830567350,44600,44600,44600,44600,0
|
|
20240902,164400,830567350,44600,44600,44600,44600,0
|
|
20240902,164300,830567350,44600,44600,44600,44600,0
|
|
20240902,164200,830567350,44600,44600,44600,44600,0
|
|
20240902,164100,830567350,44600,44600,44600,44600,0
|
|
20240902,164000,830567350,44600,44600,44600,44600,0
|
|
20240902,163900,830567350,44600,44600,44600,44600,0
|
|
20240902,163800,830567350,44600,44600,44600,44600,295
|
|
20240902,163700,830567350,44600,44600,44600,44600,0
|
|
20240902,163600,830567350,44600,44600,44600,44600,0
|
|
20240902,163500,830567350,44600,44600,44600,44600,0
|
|
20240902,163400,830567350,44600,44600,44600,44600,0
|
|
20240902,163300,830567350,44600,44600,44600,44600,0
|
|
20240902,163200,830567350,44600,44600,44600,44600,0
|
|
20240902,163100,830567350,44600,44600,44600,44600,0
|
|
20240902,163000,830567350,44600,44600,44600,44600,0
|
|
20240902,162900,830567350,44600,44600,44600,44600,0
|
|
20240902,162800,830567350,44600,44600,44600,44600,0
|
|
20240902,162700,830567350,44600,44600,44600,44600,0
|
|
20240902,162600,830567350,44600,44600,44600,44600,0
|
|
20240902,162500,830567350,44600,44600,44600,44600,0
|
|
20240902,162400,830567350,44600,44600,44600,44600,0
|
|
20240902,162300,830567350,44600,44600,44600,44600,0
|
|
20240902,162200,830567350,44600,44600,44600,44600,0
|
|
20240902,162100,830567350,44600,44600,44600,44600,0
|
|
20240902,162000,830567350,44600,44600,44600,44600,0
|
|
20240902,161900,830567350,44600,44600,44600,44600,0
|
|
20240902,161800,830567350,44600,44600,44600,44600,0
|
|
20240902,161700,830567350,44600,44600,44600,44600,0
|
|
20240902,161600,830567350,44600,44600,44600,44600,0
|
|
20240902,161500,830567350,44600,44600,44600,44600,0
|
|
20240902,161400,830567350,44600,44600,44600,44600,0
|
|
20240902,161300,830567350,44600,44600,44600,44600,0
|
|
20240902,161200,830567350,44600,44600,44600,44600,0
|
|
20240902,161100,830567350,44600,44600,44600,44600,0
|
|
20240902,161000,830567350,44600,44600,44600,44600,0
|
|
20240902,160900,830567350,44600,44600,44600,44600,0
|
|
20240902,160800,830567350,44600,44600,44600,44600,295
|
|
20240902,160700,830567350,44600,44600,44600,44600,0
|
|
20240902,160600,830567350,44600,44600,44600,44600,0
|
|
20240902,160500,830567350,44600,44600,44600,44600,0
|
|
20240902,160400,830567350,44600,44600,44600,44600,0
|
|
20240902,160300,830567350,44600,44600,44600,44600,0
|
|
20240902,160200,830567350,44600,44600,44600,44600,0
|
|
20240902,160100,830567350,44600,44600,44600,44600,0
|
|
20240902,160000,830567350,44600,44600,44600,44600,0
|
|
20240902,155900,830567350,44600,44600,44600,44600,0
|
|
20240902,155800,830567350,44600,44600,44600,44600,0
|
|
20240902,155700,830567350,44600,44600,44600,44600,0
|
|
20240902,155600,830567350,44600,44600,44600,44600,0
|
|
20240902,155500,830567350,44600,44600,44600,44600,0
|
|
20240902,155400,830567350,44600,44600,44600,44600,0
|
|
20240902,155300,830567350,44600,44600,44600,44600,0
|
|
20240902,155200,830567350,44600,44600,44600,44600,0
|
|
20240902,155100,830567350,44600,44600,44600,44600,0
|
|
20240902,155000,830567350,44600,44600,44600,44600,0
|
|
20240902,154900,830567350,44600,44600,44600,44600,0
|
|
20240902,154800,830567350,44600,44600,44600,44600,0
|
|
20240902,154700,830567350,44600,44600,44600,44600,0
|
|
20240902,154600,830567350,44600,44600,44600,44600,0
|
|
20240902,154500,830567350,44600,44600,44600,44600,0
|
|
20240902,154400,830567350,44600,44600,44600,44600,0
|
|
20240902,154300,830567350,44600,44600,44600,44600,0
|
|
20240902,154200,830567350,44600,44600,44600,44600,0
|
|
20240902,154100,830567350,44600,44600,44600,44600,0
|
|
20240902,154000,830567350,44600,44600,44600,44600,0
|
|
20240902,153900,830567350,44600,44600,44600,44600,0
|
|
20240902,153800,830567350,44600,44600,44600,44600,295
|
|
20240902,153700,830567350,44600,44600,44600,44600,0
|
|
20240902,153600,830567350,44600,44600,44600,44600,0
|
|
20240902,153500,830567350,44600,44600,44600,44600,0
|
|
20240902,153400,830567350,44600,44600,44600,44600,0
|
|
20240902,153300,830567350,44600,44600,44600,44600,0
|
|
20240902,153200,830567350,44600,44600,44600,44600,0
|
|
20240902,153100,830567350,44600,44600,44600,44600,0
|
|
20240902,153000,830567350,44600,44600,44600,44600,295
|
|
20240902,152900,817410350,44400,44400,44400,44400,0
|
|
20240902,152800,817410350,44400,44400,44400,44400,0
|
|
20240902,152700,817410350,44400,44400,44400,44400,0
|
|
20240902,152600,817410350,44400,44400,44400,44400,0
|
|
20240902,152500,817410350,44400,44400,44400,44400,0
|
|
20240902,152400,817410350,44400,44400,44400,44400,0
|
|
20240902,152300,817410350,44400,44400,44400,44400,0
|
|
20240902,152200,817410350,44400,44400,44400,44400,0
|
|
20240902,152100,817410350,44400,44400,44400,44400,0
|
|
20240902,152000,817410350,44400,44400,44400,44400,0
|
|
20240902,151900,817410350,44400,44400,44400,44400,124
|
|
20240902,151800,811904750,44450,44450,44450,44450,33
|
|
20240902,151700,810437900,44450,44450,44450,44450,30
|
|
20240902,151600,809104400,44450,44550,44550,44450,50
|
|
20240902,151500,806881750,44550,44550,44550,44550,0
|
|
20240902,151400,806881750,44550,44550,44550,44550,0
|
|
20240902,151300,806881750,44550,44550,44550,44550,6
|
|
20240902,151200,806614450,44550,44550,44550,44550,2
|
|
20240902,151100,806525350,44550,44550,44550,44550,1
|
|
20240902,151000,806480800,44500,44550,44550,44500,25
|
|
20240902,150900,805367350,44550,44550,44550,44550,0
|
|
20240902,150800,805367350,44550,44550,44550,44550,0
|
|
20240902,150700,805367350,44550,44550,44550,44550,0
|
|
20240902,150600,805367350,44550,44550,44550,44500,26
|
|
20240902,150500,804209850,44550,44550,44550,44550,23
|
|
20240902,150400,803185200,44500,44500,44550,44500,41
|
|
20240902,150300,801360450,44500,44500,44500,44450,7
|
|
20240902,150200,801049000,44500,44450,44500,44450,136
|
|
20240902,150100,794998750,44450,44400,44450,44400,29
|
|
20240902,150000,793710850,44400,44400,44400,44400,33
|
|
20240902,145900,792245650,44350,44400,44400,44350,26
|
|
20240902,145800,791092400,44400,44350,44400,44350,32
|
|
20240902,145700,789671700,44350,44400,44450,44350,166
|
|
20240902,145600,782301650,44350,44350,44350,44350,0
|
|
20240902,145500,782301650,44350,44350,44350,44350,0
|
|
20240902,145400,782301650,44350,44400,44400,44350,242
|
|
20240902,145300,771561850,44400,44350,44400,44350,18
|
|
20240902,145200,770762800,44400,44400,44500,44350,340
|
|
20240902,145100,755667500,44400,44500,44500,44400,683
|
|
20240902,145000,725303250,44550,44600,44600,44550,194
|
|
20240902,144900,716660500,44600,44600,44600,44600,7
|
|
20240902,144800,716348300,44600,44600,44600,44600,126
|
|
20240902,144700,710728700,44600,44600,44600,44600,0
|
|
20240902,144600,710728700,44600,44600,44600,44600,0
|
|
20240902,144500,710728700,44600,44600,44600,44600,0
|
|
20240902,144400,710728700,44600,44650,44650,44600,18
|
|
20240902,144300,709925750,44600,44600,44600,44600,0
|
|
20240902,144200,709925750,44600,44600,44600,44600,3
|
|
20240902,144100,709791950,44650,44650,44650,44650,13
|
|
20240902,144000,709211500,44600,44600,44600,44600,43
|
|
20240902,143900,707293700,44650,44650,44650,44650,0
|
|
20240902,143800,707293700,44650,44650,44650,44650,0
|
|
20240902,143700,707293700,44650,44650,44650,44650,2
|
|
20240902,143600,707204400,44650,44650,44650,44650,0
|
|
20240902,143500,707204400,44650,44650,44650,44650,3
|
|
20240902,143400,707070450,44650,44600,44650,44600,15
|
|
20240902,143300,706401350,44550,44600,44600,44550,214
|
|
20240902,143200,696857150,44650,44650,44700,44650,4
|
|
20240902,143100,696678500,44600,44650,44650,44600,26
|
|
20240902,143000,695517800,44600,44600,44600,44600,27
|
|
20240902,142900,694313600,44650,44650,44650,44650,2
|
|
20240902,142800,694224300,44600,44600,44650,44600,33
|
|
20240902,142700,692752400,44600,44600,44600,44600,65
|
|
20240902,142600,689853400,44650,44650,44650,44650,93
|
|
20240902,142500,685700950,44650,44650,44650,44650,0
|
|
20240902,142400,685700950,44650,44650,44650,44650,0
|
|
20240902,142300,685700950,44650,44650,44650,44650,0
|
|
20240902,142200,685700950,44650,44650,44650,44650,0
|
|
20240902,142100,685700950,44650,44650,44650,44650,0
|
|
20240902,142000,685700950,44650,44650,44650,44650,2
|
|
20240902,141900,685611650,44650,44650,44650,44650,0
|
|
20240902,141800,685611650,44650,44650,44650,44650,0
|
|
20240902,141700,685611650,44650,44650,44650,44650,0
|
|
20240902,141600,685611650,44650,44650,44650,44650,1
|
|
20240902,141500,685567000,44650,44650,44650,44650,1
|
|
20240902,141400,685522350,44600,44600,44600,44600,5
|
|
20240902,141300,685299350,44650,44650,44650,44650,0
|
|
20240902,141200,685299350,44650,44750,44750,44650,17
|
|
20240902,141100,684539100,44700,44700,44700,44700,0
|
|
20240902,141000,684539100,44700,44700,44700,44700,0
|
|
20240902,140900,684539100,44700,44700,44700,44700,5
|
|
20240902,140800,684315600,44750,44750,44750,44750,31
|
|
20240902,140700,682928350,44750,44750,44750,44750,10
|
|
20240902,140600,682480850,44750,44750,44750,44750,9
|
|
20240902,140500,682078100,44750,44750,44750,44750,0
|
|
20240902,140400,682078100,44750,44750,44750,44750,0
|
|
20240902,140300,682078100,44750,44750,44750,44750,2
|
|
20240902,140200,681988600,44700,44700,44700,44700,0
|
|
20240902,140100,681988600,44700,44700,44700,44700,0
|
|
20240902,140000,681988600,44700,44700,44700,44700,1
|
|
20240902,135900,681943900,44700,44700,44700,44700,0
|
|
20240902,135800,681943900,44700,44700,44700,44700,0
|
|
20240902,135700,681943900,44700,44700,44700,44700,5
|
|
20240902,135600,681720400,44700,44700,44700,44700,0
|
|
20240902,135500,681720400,44700,44700,44700,44700,1
|
|
20240902,135400,681675700,44700,44700,44700,44700,0
|
|
20240902,135300,681675700,44700,44700,44700,44700,0
|
|
20240902,135200,681675700,44700,44700,44700,44700,6
|
|
20240902,135100,681407500,44750,44750,44750,44750,26
|
|
20240902,135000,680244000,44750,44750,44750,44750,35
|
|
20240902,134900,678677750,44700,44700,44700,44700,0
|
|
20240902,134800,678677750,44700,44700,44700,44700,23
|
|
20240902,134700,677649650,44700,44600,44700,44600,43
|
|
20240902,134600,675729850,44650,44650,44650,44650,1
|
|
20240902,134500,675685200,44700,44700,44700,44700,0
|
|
20240902,134400,675685200,44700,44700,44700,44700,0
|
|
20240902,134300,675685200,44700,44700,44700,44700,30
|
|
20240902,134200,674344200,44700,44700,44700,44700,0
|
|
20240902,134100,674344200,44700,44700,44700,44700,0
|
|
20240902,134000,674344200,44700,44700,44700,44700,0
|
|
20240902,133900,674344200,44700,44650,44700,44600,9
|
|
20240902,133800,673942300,44650,44600,44650,44600,43
|
|
20240902,133700,672022450,44600,44600,44600,44600,0
|
|
20240902,133600,672022450,44600,44650,44650,44600,61
|
|
20240902,133500,669298850,44750,44750,44750,44750,1
|
|
20240902,133400,669254100,44650,44650,44650,44650,21
|
|
20240902,133300,668316450,44750,44750,44750,44750,0
|
|
20240902,133200,668316450,44750,44750,44750,44750,0
|
|
20240902,133100,668316450,44750,44750,44750,44750,0
|
|
20240902,133000,668316450,44750,44750,44750,44750,1
|
|
20240902,132900,668271700,44650,44650,44650,44650,0
|
|
20240902,132800,668271700,44650,44750,44750,44650,9
|
|
20240902,132700,667869050,44750,44750,44750,44750,0
|
|
20240902,132600,667869050,44750,44750,44750,44750,1
|
|
20240902,132500,667824300,44650,44650,44650,44650,0
|
|
20240902,132400,667824300,44650,44650,44650,44650,0
|
|
20240902,132300,667824300,44650,44650,44650,44650,0
|
|
20240902,132200,667824300,44650,44650,44650,44650,3
|
|
20240902,132100,667690350,44700,44700,44700,44700,57
|
|
20240902,132000,665142450,44650,44650,44650,44650,0
|
|
20240902,131900,665142450,44650,44650,44650,44650,0
|
|
20240902,131800,665142450,44650,44650,44650,44650,8
|
|
20240902,131700,664785250,44650,44700,44700,44650,11
|
|
20240902,131600,664293600,44750,44750,44750,44750,1
|
|
20240902,131500,664248850,44650,44650,44650,44650,0
|
|
20240902,131400,664248850,44650,44650,44650,44650,1
|
|
20240902,131300,664204200,44650,44650,44650,44650,0
|
|
20240902,131200,664204200,44650,44650,44650,44650,0
|
|
20240902,131100,664204200,44650,44750,44750,44650,15
|
|
20240902,131000,663533150,44750,44750,44750,44750,0
|
|
20240902,130900,663533150,44750,44750,44750,44750,0
|
|
20240902,130800,663533150,44750,44750,44750,44750,0
|
|
20240902,130700,663533150,44750,44750,44750,44750,0
|
|
20240902,130600,663533150,44750,44750,44750,44750,11
|
|
20240902,130500,663040900,44650,44650,44650,44650,0
|
|
20240902,130400,663040900,44650,44650,44650,44650,0
|
|
20240902,130300,663040900,44650,44650,44650,44650,0
|
|
20240902,130200,663040900,44650,44700,44700,44650,101
|
|
20240902,130100,658528500,44750,44750,44750,44750,5
|
|
20240902,130000,658304750,44750,44700,44750,44700,33
|
|
20240902,125900,656828150,44650,44650,44650,44650,0
|
|
20240902,125800,656828150,44650,44650,44650,44650,0
|
|
20240902,125700,656828150,44650,44650,44650,44650,0
|
|
20240902,125600,656828150,44650,44650,44650,44650,0
|
|
20240902,125500,656828150,44650,44750,44750,44650,14
|
|
20240902,125400,656201850,44650,44650,44650,44650,0
|
|
20240902,125300,656201850,44650,44650,44650,44650,0
|
|
20240902,125200,656201850,44650,44650,44650,44650,0
|
|
20240902,125100,656201850,44650,44650,44650,44650,0
|
|
20240902,125000,656201850,44650,44650,44650,44650,0
|
|
20240902,124900,656201850,44650,44650,44650,44650,0
|
|
20240902,124800,656201850,44650,44650,44650,44650,0
|
|
20240902,124700,656201850,44650,44650,44650,44650,2
|
|
20240902,124600,656112550,44600,44800,44800,44600,16
|
|
20240902,124500,655396950,44800,44800,44800,44800,0
|
|
20240902,124400,655396950,44800,44800,44800,44800,0
|
|
20240902,124300,655396950,44800,44800,44800,44800,0
|
|
20240902,124200,655396950,44800,44800,44800,44800,2
|
|
20240902,124100,655307350,44800,44750,44800,44750,83
|
|
20240902,124000,651590500,44750,44750,44750,44750,9
|
|
20240902,123900,651187750,44750,44750,44750,44750,20
|
|
20240902,123800,650292750,44650,44650,44650,44650,0
|
|
20240902,123700,650292750,44650,44650,44650,44650,6
|
|
20240902,123600,650024850,44550,44550,44550,44550,0
|
|
20240902,123500,650024850,44550,44550,44550,44550,2
|
|
20240902,123400,649935750,44550,44550,44550,44550,31
|
|
20240902,123300,648554700,44550,44550,44550,44550,2
|
|
20240902,123200,648465600,44800,44800,44800,44800,0
|
|
20240902,123100,648465600,44800,44600,44800,44600,6
|
|
20240902,123000,648197800,44600,44600,44600,44600,0
|
|
20240902,122900,648197800,44600,44600,44600,44600,2
|
|
20240902,122800,648108600,44550,44550,44550,44550,0
|
|
20240902,122700,648108600,44550,44550,44550,44550,0
|
|
20240902,122600,648108600,44550,44550,44550,44550,0
|
|
20240902,122500,648108600,44550,44750,44750,44550,308
|
|
20240902,122400,634330950,44800,44800,44800,44800,0
|
|
20240902,122300,634330950,44800,44800,44800,44800,34
|
|
20240902,122200,632807750,44800,44800,44800,44800,2
|
|
20240902,122100,632718150,44750,44750,44750,44750,1
|
|
20240902,122000,632673400,44700,44700,44700,44700,0
|
|
20240902,121900,632673400,44700,44850,44850,44700,25
|
|
20240902,121800,631552750,44700,44700,44850,44700,25
|
|
20240902,121700,630435100,44700,44700,44700,44700,1
|
|
20240902,121600,630390400,44650,44650,44650,44650,0
|
|
20240902,121500,630390400,44650,44850,44900,44650,13
|
|
20240902,121400,629807450,44650,44650,44650,44650,0
|
|
20240902,121300,629807450,44650,44650,44650,44650,164
|
|
20240902,121200,622484850,44650,44650,44650,44650,3
|
|
20240902,121100,622350900,44650,44650,44650,44650,28
|
|
20240902,121000,621100700,44600,44600,44650,44600,19
|
|
20240902,120900,620253250,44600,44600,44600,44600,0
|
|
20240902,120800,620253250,44600,44600,44600,44600,2
|
|
20240902,120700,620164050,44650,44650,44650,44650,12
|
|
20240902,120600,619628250,44600,44600,44600,44600,0
|
|
20240902,120500,619628250,44600,44600,44600,44600,0
|
|
20240902,120400,619628250,44600,44600,44600,44600,26
|
|
20240902,120300,618468650,44650,44650,44650,44650,7
|
|
20240902,120200,618156100,44650,44650,44650,44650,1
|
|
20240902,120100,618111450,44550,44550,44550,44550,30
|
|
20240902,120000,616774950,44500,44500,44500,44500,0
|
|
20240902,115900,616774950,44500,44500,44500,44500,0
|
|
20240902,115800,616774950,44500,44500,44500,44500,17
|
|
20240902,115700,616018450,44400,44400,44400,44400,0
|
|
20240902,115600,616018450,44400,44400,44400,44400,8
|
|
20240902,115500,615663250,44400,44500,44500,44400,254
|
|
20240902,115400,604365050,44500,44600,44650,44500,211
|
|
20240902,115300,594947100,44600,44550,44600,44550,3
|
|
20240902,115200,594813400,44550,44550,44550,44550,2
|
|
20240902,115100,594724300,44550,44550,44550,44550,0
|
|
20240902,115000,594724300,44550,44550,44550,44550,1
|
|
20240902,114900,594679750,44500,44500,44500,44500,0
|
|
20240902,114800,594679750,44500,44550,44550,44500,16
|
|
20240902,114700,593967450,44550,44550,44550,44550,11
|
|
20240902,114600,593477400,44550,44550,44550,44550,11
|
|
20240902,114500,592987350,44550,44550,44550,44550,0
|
|
20240902,114400,592987350,44550,44550,44550,44550,0
|
|
20240902,114300,592987350,44550,44550,44550,44550,0
|
|
20240902,114200,592987350,44550,44550,44550,44550,10
|
|
20240902,114100,592541850,44500,44500,44500,44500,23
|
|
20240902,114000,591518350,44500,44500,44500,44500,0
|
|
20240902,113900,591518350,44500,44500,44500,44500,2
|
|
20240902,113800,591429350,44500,44500,44500,44500,5
|
|
20240902,113700,591206850,44500,44500,44500,44500,12
|
|
20240902,113600,590672850,44450,44450,44450,44450,29
|
|
20240902,113500,589383800,44450,44450,44450,44450,10
|
|
20240902,113400,588939300,44400,44400,44400,44400,2
|
|
20240902,113300,588850500,44450,44450,44450,44450,10
|
|
20240902,113200,588406000,44450,44450,44450,44450,0
|
|
20240902,113100,588406000,44450,44450,44450,44450,12
|
|
20240902,113000,587872600,44450,44450,44450,44450,0
|
|
20240902,112900,587872600,44450,44450,44450,44450,0
|
|
20240902,112800,587872600,44450,44450,44450,44450,0
|
|
20240902,112700,587872600,44450,44400,44450,44400,3
|
|
20240902,112600,587739300,44400,44400,44400,44400,23
|
|
20240902,112500,586718100,44400,44400,44400,44400,0
|
|
20240902,112400,586718100,44400,44400,44400,44400,0
|
|
20240902,112300,586718100,44400,44400,44400,44350,108
|
|
20240902,112200,581924100,44300,44300,44300,44300,0
|
|
20240902,112100,581924100,44300,44300,44300,44300,0
|
|
20240902,112000,581924100,44300,44300,44300,44300,0
|
|
20240902,111900,581924100,44300,44400,44400,44300,25
|
|
20240902,111800,580816400,44400,44400,44400,44400,1
|
|
20240902,111700,580772000,44300,44300,44300,44300,0
|
|
20240902,111600,580772000,44300,44300,44300,44300,0
|
|
20240902,111500,580772000,44300,44300,44300,44300,0
|
|
20240902,111400,580772000,44300,44350,44350,44300,5
|
|
20240902,111300,580550300,44300,44350,44350,44300,114
|
|
20240902,111200,575494800,44300,44400,44400,44300,252
|
|
20240902,111100,564318150,44350,44350,44350,44350,0
|
|
20240902,111000,564318150,44350,44350,44350,44350,0
|
|
20240902,110900,564318150,44350,44350,44350,44350,0
|
|
20240902,110800,564318150,44350,44350,44350,44350,7
|
|
20240902,110700,564007700,44300,44300,44300,44300,9
|
|
20240902,110600,563609000,44300,44300,44350,44300,70
|
|
20240902,110500,560506500,44300,44300,44350,44300,43
|
|
20240902,110400,558601550,44250,44350,44350,44250,137
|
|
20240902,110300,552533550,44350,44350,44350,44350,3
|
|
20240902,110200,552400500,44350,44350,44350,44350,3
|
|
20240902,110100,552267450,44350,44300,44350,44300,329
|
|
20240902,110000,537686400,44250,44300,44350,44250,94
|
|
20240902,105900,533526550,44350,44250,44350,44250,11
|
|
20240902,105800,533039050,44250,44350,44350,44250,971
|
|
20240902,105700,490003950,44400,44400,44400,44400,1
|
|
20240902,105600,489959550,44350,44400,44400,44350,20
|
|
20240902,105500,489072450,44400,44400,44450,44350,916
|
|
20240902,105400,448403650,44450,44450,44450,44400,53
|
|
20240902,105300,446047900,44450,44400,44450,44400,6
|
|
20240902,105200,445781350,44400,44500,44500,44400,22
|
|
20240902,105100,444804450,44400,44450,44500,44400,100
|
|
20240902,105000,440359650,44400,44450,44450,44400,48
|
|
20240902,104900,438226200,44450,44450,44450,44450,105
|
|
20240902,104800,433558950,44400,44450,44450,44400,11
|
|
20240902,104700,433070450,44450,44450,44450,44450,16
|
|
20240902,104600,432359250,44450,44450,44450,44400,49
|
|
20240902,104500,430183350,44450,44500,44500,44400,4
|
|
20240902,104400,430005550,44400,44450,44450,44400,235
|
|
20240902,104300,419559850,44450,44500,44500,44450,292
|
|
20240902,104200,406566300,44500,44550,44550,44500,20
|
|
20240902,104100,405676000,44550,44550,44550,44550,0
|
|
20240902,104000,405676000,44550,44550,44550,44550,41
|
|
20240902,103900,403849450,44600,44550,44600,44550,25
|
|
20240902,103800,402735550,44600,44600,44600,44600,211
|
|
20240902,103700,393324950,44600,44500,44600,44500,38
|
|
20240902,103600,391631850,44500,44550,44550,44500,161
|
|
20240902,103500,384459350,44550,44550,44550,44550,25
|
|
20240902,103400,383345600,44600,44600,44600,44600,3
|
|
20240902,103300,383211800,44600,44600,44600,44600,17
|
|
20240902,103200,382453600,44550,44550,44550,44550,22
|
|
20240902,103100,381473500,44500,44550,44550,44500,70
|
|
20240902,103000,378355350,44550,44650,44650,44550,37
|
|
20240902,102900,376705800,44650,44650,44650,44650,0
|
|
20240902,102800,376705800,44650,44650,44650,44650,2
|
|
20240902,102700,376616500,44700,44700,44700,44700,0
|
|
20240902,102600,376616500,44700,44700,44700,44700,10
|
|
20240902,102500,376169500,44700,44700,44700,44700,23
|
|
20240902,102400,375141400,44700,44700,44700,44700,13
|
|
20240902,102300,374560300,44700,44650,44700,44650,24
|
|
20240902,102200,373488500,44600,44600,44600,44600,0
|
|
20240902,102100,373488500,44600,44550,44600,44500,220
|
|
20240902,102000,363678500,44550,44600,44600,44550,15
|
|
20240902,101900,363010200,44500,44550,44550,44500,22
|
|
20240902,101800,362030200,44600,44600,44600,44600,11
|
|
20240902,101700,361539600,44650,44550,44650,44550,32
|
|
20240902,101600,360113900,44600,44600,44600,44600,21
|
|
20240902,101500,359177300,44600,44600,44600,44600,22
|
|
20240902,101400,358196100,44650,44650,44650,44650,0
|
|
20240902,101300,358196100,44650,44700,44700,44650,12
|
|
20240902,101200,357660250,44650,44600,44650,44600,93
|
|
20240902,101100,353512300,44550,44550,44600,44550,30
|
|
20240902,101000,352175450,44550,44500,44550,44500,59
|
|
20240902,100900,349547750,44450,44450,44450,44450,22
|
|
20240902,100800,348569850,44450,44450,44450,44450,42
|
|
20240902,100700,346702950,44500,44500,44500,44500,5
|
|
20240902,100600,346480450,44500,44500,44500,44500,2
|
|
20240902,100500,346391450,44500,44500,44500,44500,1
|
|
20240902,100400,346346950,44500,44500,44500,44500,7
|
|
20240902,100300,346035450,44500,44500,44500,44500,15
|
|
20240902,100200,345367950,44500,44500,44500,44500,15
|
|
20240902,100100,344700450,44450,44450,44450,44450,14
|
|
20240902,100000,344078150,44450,44500,44500,44450,116
|
|
20240902,095900,338921900,44500,44500,44500,44500,135
|
|
20240902,095800,332914400,44500,44500,44500,44500,0
|
|
20240902,095700,332914400,44500,44500,44500,44450,163
|
|
20240902,095600,325663450,44500,44550,44600,44450,542
|
|
20240902,095500,301545250,44550,44550,44550,44550,33
|
|
20240902,095400,300075100,44600,44450,44600,44450,45
|
|
20240902,095300,298072950,44450,44450,44450,44400,138
|
|
20240902,095200,291939550,44450,44450,44450,44450,22
|
|
20240902,095100,290961650,44500,44500,44500,44500,6
|
|
20240902,095000,290694650,44500,44550,44550,44500,208
|
|
20240902,094900,281438150,44600,44600,44600,44600,0
|
|
20240902,094800,281438150,44600,44600,44600,44500,209
|
|
20240902,094700,272131950,44600,44700,44700,44600,184
|
|
20240902,094600,263921350,44650,44650,44650,44650,24
|
|
20240902,094500,262849750,44650,44650,44650,44650,29
|
|
20240902,094400,261554900,44750,44700,44750,44650,98
|
|
20240902,094300,257179050,44750,44750,44750,44750,0
|
|
20240902,094200,257179050,44750,44750,44750,44750,3
|
|
20240902,094100,257044800,44650,44650,44650,44650,21
|
|
20240902,094000,256107150,44650,44650,44650,44650,36
|
|
20240902,093900,254499750,44750,44700,44750,44700,2
|
|
20240902,093800,254410300,44700,44650,44700,44650,37
|
|
20240902,093700,252758050,44600,44500,44600,44450,57
|
|
20240902,093600,250216650,44550,44600,44600,44550,6
|
|
20240902,093500,249949250,44600,44550,44600,44550,4
|
|
20240902,093400,249770900,44600,44600,44600,44600,2
|
|
20240902,093300,249681700,44600,44600,44600,44600,3
|
|
20240902,093200,249547900,44450,44400,44450,44400,106
|
|
20240902,093100,244839350,44350,44450,44450,44350,200
|
|
20240902,093000,235959950,44450,44450,44450,44450,57
|
|
20240902,092900,233426300,44400,44600,44600,44400,185
|
|
20240902,092800,225203250,44450,44800,44800,44400,1121
|
|
20240902,092700,175262750,44650,44750,44800,44650,835
|
|
20240902,092600,137909650,44750,44900,44900,44750,722
|
|
20240902,092500,105556150,44900,44850,44900,44850,13
|
|
20240902,092400,104972500,44850,44900,44900,44850,26
|
|
20240902,092300,103806250,44900,44850,44950,44850,14
|
|
20240902,092200,103177550,44850,44900,44900,44850,20
|
|
20240902,092100,102279650,44950,44850,44950,44850,2
|
|
20240902,092000,102189850,44950,44900,44950,44850,49
|
|
20240902,091900,99989900,45000,44900,45000,44900,15
|
|
20240902,091800,99316000,44950,44900,44950,44900,131
|
|
20240902,091700,93432450,44900,44900,45150,44900,42
|
|
20240902,091600,91546400,44900,45000,45150,44900,192
|
|
20240902,091500,82915250,45000,45000,45000,45000,0
|
|
20240902,091400,82915250,45000,45100,45100,45000,143
|
|
20240902,091300,76473950,45250,45000,45250,45000,3
|
|
20240902,091200,76338450,45000,45150,45150,45000,776
|
|
20240902,091100,41353900,45150,45200,45300,45150,35
|
|
20240902,091000,39773300,45050,45200,45200,45050,653
|
|
20240902,090900,10318700,45150,45200,45200,45150,9
|
|
20240902,090800,9912100,45200,45200,45200,45200,2
|
|
20240902,090700,9821700,45200,45150,45200,45150,36
|
|
20240902,090600,8196150,45150,45200,45200,45150,12
|
|
20240902,090500,7654100,45200,45250,45250,45200,90
|
|
20240902,090400,3582000,45450,45450,45450,45450,0
|
|
20240902,090300,3582000,45450,45450,45450,45450,3
|
|
20240902,090200,3445650,45200,45450,45450,45200,75
|
|
20240902,090100,45450,45450,45450,45450,45450,0
|
|
20240902,090000,45450,45450,45450,45450,45450,1
|