763 lines
39 KiB
CSV
763 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,214000,309420500,41700,41700,41700,41700,168
|
|
20240909,213900,309420500,41700,41700,41700,41700,0
|
|
20240909,213800,309420500,41700,41700,41700,41700,0
|
|
20240909,213700,309420500,41700,41700,41700,41700,0
|
|
20240909,213600,309420500,41700,41700,41700,41700,0
|
|
20240909,213500,309420500,41700,41700,41700,41700,0
|
|
20240909,213400,309420500,41700,41700,41700,41700,0
|
|
20240909,213300,309420500,41700,41700,41700,41700,0
|
|
20240909,213200,309420500,41700,41700,41700,41700,0
|
|
20240909,213100,309420500,41700,41700,41700,41700,0
|
|
20240909,213000,309420500,41700,41700,41700,41700,0
|
|
20240909,212900,309420500,41700,41700,41700,41700,0
|
|
20240909,212800,309420500,41700,41700,41700,41700,0
|
|
20240909,212700,309420500,41700,41700,41700,41700,0
|
|
20240909,212600,309420500,41700,41700,41700,41700,0
|
|
20240909,212500,309420500,41700,41700,41700,41700,0
|
|
20240909,212400,309420500,41700,41700,41700,41700,0
|
|
20240909,212300,309420500,41700,41700,41700,41700,0
|
|
20240909,212200,309420500,41700,41700,41700,41700,0
|
|
20240909,212100,309420500,41700,41700,41700,41700,0
|
|
20240909,212000,309420500,41700,41700,41700,41700,0
|
|
20240909,211900,309420500,41700,41700,41700,41700,0
|
|
20240909,211800,309420500,41700,41700,41700,41700,0
|
|
20240909,211700,309420500,41700,41700,41700,41700,0
|
|
20240909,211600,309420500,41700,41700,41700,41700,0
|
|
20240909,211500,309420500,41700,41700,41700,41700,0
|
|
20240909,211400,309420500,41700,41700,41700,41700,0
|
|
20240909,211300,309420500,41700,41700,41700,41700,0
|
|
20240909,211200,309420500,41700,41700,41700,41700,0
|
|
20240909,211100,309420500,41700,41700,41700,41700,0
|
|
20240909,211000,309420500,41700,41700,41700,41700,168
|
|
20240909,210900,309420500,41700,41700,41700,41700,0
|
|
20240909,210800,309420500,41700,41700,41700,41700,0
|
|
20240909,210700,309420500,41700,41700,41700,41700,0
|
|
20240909,210600,309420500,41700,41700,41700,41700,0
|
|
20240909,210500,309420500,41700,41700,41700,41700,0
|
|
20240909,210400,309420500,41700,41700,41700,41700,0
|
|
20240909,210300,309420500,41700,41700,41700,41700,0
|
|
20240909,210200,309420500,41700,41700,41700,41700,0
|
|
20240909,210100,309420500,41700,41700,41700,41700,0
|
|
20240909,210000,309420500,41700,41700,41700,41700,0
|
|
20240909,205900,309420500,41700,41700,41700,41700,0
|
|
20240909,205800,309420500,41700,41700,41700,41700,0
|
|
20240909,205700,309420500,41700,41700,41700,41700,0
|
|
20240909,205600,309420500,41700,41700,41700,41700,0
|
|
20240909,205500,309420500,41700,41700,41700,41700,0
|
|
20240909,205400,309420500,41700,41700,41700,41700,0
|
|
20240909,205300,309420500,41700,41700,41700,41700,0
|
|
20240909,205200,309420500,41700,41700,41700,41700,0
|
|
20240909,205100,309420500,41700,41700,41700,41700,0
|
|
20240909,205000,309420500,41700,41700,41700,41700,0
|
|
20240909,204900,309420500,41700,41700,41700,41700,0
|
|
20240909,204800,309420500,41700,41700,41700,41700,0
|
|
20240909,204700,309420500,41700,41700,41700,41700,0
|
|
20240909,204600,309420500,41700,41700,41700,41700,0
|
|
20240909,204500,309420500,41700,41700,41700,41700,0
|
|
20240909,204400,309420500,41700,41700,41700,41700,0
|
|
20240909,204300,309420500,41700,41700,41700,41700,0
|
|
20240909,204200,309420500,41700,41700,41700,41700,0
|
|
20240909,204100,309420500,41700,41700,41700,41700,0
|
|
20240909,204000,309420500,41700,41700,41700,41700,168
|
|
20240909,203900,309420500,41700,41700,41700,41700,0
|
|
20240909,203800,309420500,41700,41700,41700,41700,0
|
|
20240909,203700,309420500,41700,41700,41700,41700,0
|
|
20240909,203600,309420500,41700,41700,41700,41700,0
|
|
20240909,203500,309420500,41700,41700,41700,41700,0
|
|
20240909,203400,309420500,41700,41700,41700,41700,0
|
|
20240909,203300,309420500,41700,41700,41700,41700,0
|
|
20240909,203200,309420500,41700,41700,41700,41700,0
|
|
20240909,203100,309420500,41700,41700,41700,41700,0
|
|
20240909,203000,309420500,41700,41700,41700,41700,0
|
|
20240909,202900,309420500,41700,41700,41700,41700,0
|
|
20240909,202800,309420500,41700,41700,41700,41700,0
|
|
20240909,202700,309420500,41700,41700,41700,41700,0
|
|
20240909,202600,309420500,41700,41700,41700,41700,0
|
|
20240909,202500,309420500,41700,41700,41700,41700,0
|
|
20240909,202400,309420500,41700,41700,41700,41700,0
|
|
20240909,202300,309420500,41700,41700,41700,41700,0
|
|
20240909,202200,309420500,41700,41700,41700,41700,0
|
|
20240909,202100,309420500,41700,41700,41700,41700,0
|
|
20240909,202000,309420500,41700,41700,41700,41700,0
|
|
20240909,201900,309420500,41700,41700,41700,41700,0
|
|
20240909,201800,309420500,41700,41700,41700,41700,0
|
|
20240909,201700,309420500,41700,41700,41700,41700,0
|
|
20240909,201600,309420500,41700,41700,41700,41700,0
|
|
20240909,201500,309420500,41700,41700,41700,41700,0
|
|
20240909,201400,309420500,41700,41700,41700,41700,0
|
|
20240909,201300,309420500,41700,41700,41700,41700,0
|
|
20240909,201200,309420500,41700,41700,41700,41700,0
|
|
20240909,201100,309420500,41700,41700,41700,41700,0
|
|
20240909,201000,309420500,41700,41700,41700,41700,168
|
|
20240909,200900,309420500,41700,41700,41700,41700,0
|
|
20240909,200800,309420500,41700,41700,41700,41700,0
|
|
20240909,200700,309420500,41700,41700,41700,41700,0
|
|
20240909,200600,309420500,41700,41700,41700,41700,0
|
|
20240909,200500,309420500,41700,41700,41700,41700,0
|
|
20240909,200400,309420500,41700,41700,41700,41700,0
|
|
20240909,200300,309420500,41700,41700,41700,41700,0
|
|
20240909,200200,309420500,41700,41700,41700,41700,0
|
|
20240909,200100,309420500,41700,41700,41700,41700,0
|
|
20240909,200000,309420500,41700,41700,41700,41700,0
|
|
20240909,195900,309420500,41700,41700,41700,41700,0
|
|
20240909,195800,309420500,41700,41700,41700,41700,0
|
|
20240909,195700,309420500,41700,41700,41700,41700,0
|
|
20240909,195600,309420500,41700,41700,41700,41700,0
|
|
20240909,195500,309420500,41700,41700,41700,41700,0
|
|
20240909,195400,309420500,41700,41700,41700,41700,0
|
|
20240909,195300,309420500,41700,41700,41700,41700,0
|
|
20240909,195200,309420500,41700,41700,41700,41700,0
|
|
20240909,195100,309420500,41700,41700,41700,41700,0
|
|
20240909,195000,309420500,41700,41700,41700,41700,0
|
|
20240909,194900,309420500,41700,41700,41700,41700,0
|
|
20240909,194800,309420500,41700,41700,41700,41700,0
|
|
20240909,194700,309420500,41700,41700,41700,41700,0
|
|
20240909,194600,309420500,41700,41700,41700,41700,0
|
|
20240909,194500,309420500,41700,41700,41700,41700,0
|
|
20240909,194400,309420500,41700,41700,41700,41700,0
|
|
20240909,194300,309420500,41700,41700,41700,41700,0
|
|
20240909,194200,309420500,41700,41700,41700,41700,0
|
|
20240909,194100,309420500,41700,41700,41700,41700,0
|
|
20240909,194000,309420500,41700,41700,41700,41700,168
|
|
20240909,193900,309420500,41700,41700,41700,41700,0
|
|
20240909,193800,309420500,41700,41700,41700,41700,0
|
|
20240909,193700,309420500,41700,41700,41700,41700,0
|
|
20240909,193600,309420500,41700,41700,41700,41700,0
|
|
20240909,193500,309420500,41700,41700,41700,41700,0
|
|
20240909,193400,309420500,41700,41700,41700,41700,0
|
|
20240909,193300,309420500,41700,41700,41700,41700,0
|
|
20240909,193200,309420500,41700,41700,41700,41700,0
|
|
20240909,193100,309420500,41700,41700,41700,41700,0
|
|
20240909,193000,309420500,41700,41700,41700,41700,0
|
|
20240909,192900,309420500,41700,41700,41700,41700,0
|
|
20240909,192800,309420500,41700,41700,41700,41700,0
|
|
20240909,192700,309420500,41700,41700,41700,41700,0
|
|
20240909,192600,309420500,41700,41700,41700,41700,0
|
|
20240909,192500,309420500,41700,41700,41700,41700,0
|
|
20240909,192400,309420500,41700,41700,41700,41700,0
|
|
20240909,192300,309420500,41700,41700,41700,41700,0
|
|
20240909,192200,309420500,41700,41700,41700,41700,0
|
|
20240909,192100,309420500,41700,41700,41700,41700,0
|
|
20240909,192000,309420500,41700,41700,41700,41700,0
|
|
20240909,191900,309420500,41700,41700,41700,41700,0
|
|
20240909,191800,309420500,41700,41700,41700,41700,0
|
|
20240909,191700,309420500,41700,41700,41700,41700,0
|
|
20240909,191600,309420500,41700,41700,41700,41700,0
|
|
20240909,191500,309420500,41700,41700,41700,41700,0
|
|
20240909,191400,309420500,41700,41700,41700,41700,0
|
|
20240909,191300,309420500,41700,41700,41700,41700,0
|
|
20240909,191200,309420500,41700,41700,41700,41700,0
|
|
20240909,191100,309420500,41700,41700,41700,41700,0
|
|
20240909,191000,309420500,41700,41700,41700,41700,168
|
|
20240909,190900,309420500,41700,41700,41700,41700,0
|
|
20240909,190800,309420500,41700,41700,41700,41700,0
|
|
20240909,190700,309420500,41700,41700,41700,41700,0
|
|
20240909,190600,309420500,41700,41700,41700,41700,0
|
|
20240909,190500,309420500,41700,41700,41700,41700,0
|
|
20240909,190400,309420500,41700,41700,41700,41700,0
|
|
20240909,190300,309420500,41700,41700,41700,41700,0
|
|
20240909,190200,309420500,41700,41700,41700,41700,0
|
|
20240909,190100,309420500,41700,41700,41700,41700,0
|
|
20240909,190000,309420500,41700,41700,41700,41700,0
|
|
20240909,185900,309420500,41700,41700,41700,41700,0
|
|
20240909,185800,309420500,41700,41700,41700,41700,0
|
|
20240909,185700,309420500,41700,41700,41700,41700,0
|
|
20240909,185600,309420500,41700,41700,41700,41700,0
|
|
20240909,185500,309420500,41700,41700,41700,41700,0
|
|
20240909,185400,309420500,41700,41700,41700,41700,0
|
|
20240909,185300,309420500,41700,41700,41700,41700,0
|
|
20240909,185200,309420500,41700,41700,41700,41700,0
|
|
20240909,185100,309420500,41700,41700,41700,41700,0
|
|
20240909,185000,309420500,41700,41700,41700,41700,0
|
|
20240909,184900,309420500,41700,41700,41700,41700,0
|
|
20240909,184800,309420500,41700,41700,41700,41700,0
|
|
20240909,184700,309420500,41700,41700,41700,41700,0
|
|
20240909,184600,309420500,41700,41700,41700,41700,0
|
|
20240909,184500,309420500,41700,41700,41700,41700,0
|
|
20240909,184400,309420500,41700,41700,41700,41700,0
|
|
20240909,184300,309420500,41700,41700,41700,41700,0
|
|
20240909,184200,309420500,41700,41700,41700,41700,0
|
|
20240909,184100,309420500,41700,41700,41700,41700,0
|
|
20240909,184000,309420500,41700,41700,41700,41700,168
|
|
20240909,183900,309420500,41700,41700,41700,41700,0
|
|
20240909,183800,309420500,41700,41700,41700,41700,0
|
|
20240909,183700,309420500,41700,41700,41700,41700,0
|
|
20240909,183600,309420500,41700,41700,41700,41700,0
|
|
20240909,183500,309420500,41700,41700,41700,41700,0
|
|
20240909,183400,309420500,41700,41700,41700,41700,0
|
|
20240909,183300,309420500,41700,41700,41700,41700,0
|
|
20240909,183200,309420500,41700,41700,41700,41700,0
|
|
20240909,183100,309420500,41700,41700,41700,41700,0
|
|
20240909,183000,309420500,41700,41700,41700,41700,0
|
|
20240909,182900,309420500,41700,41700,41700,41700,0
|
|
20240909,182800,309420500,41700,41700,41700,41700,0
|
|
20240909,182700,309420500,41700,41700,41700,41700,0
|
|
20240909,182600,309420500,41700,41700,41700,41700,0
|
|
20240909,182500,309420500,41700,41700,41700,41700,0
|
|
20240909,182400,309420500,41700,41700,41700,41700,0
|
|
20240909,182300,309420500,41700,41700,41700,41700,0
|
|
20240909,182200,309420500,41700,41700,41700,41700,0
|
|
20240909,182100,309420500,41700,41700,41700,41700,0
|
|
20240909,182000,309420500,41700,41700,41700,41700,0
|
|
20240909,181900,309420500,41700,41700,41700,41700,0
|
|
20240909,181800,309420500,41700,41700,41700,41700,0
|
|
20240909,181700,309420500,41700,41700,41700,41700,0
|
|
20240909,181600,309420500,41700,41700,41700,41700,0
|
|
20240909,181500,309420500,41700,41700,41700,41700,0
|
|
20240909,181400,309420500,41700,41700,41700,41700,0
|
|
20240909,181300,309420500,41700,41700,41700,41700,0
|
|
20240909,181200,309420500,41700,41700,41700,41700,0
|
|
20240909,181100,309420500,41700,41700,41700,41700,0
|
|
20240909,181000,309420500,41700,41700,41700,41700,168
|
|
20240909,180900,309420500,41700,41700,41700,41700,0
|
|
20240909,180800,309420500,41700,41700,41700,41700,0
|
|
20240909,180700,309420500,41700,41700,41700,41700,0
|
|
20240909,180600,309420500,41700,41700,41700,41700,0
|
|
20240909,180500,309420500,41700,41700,41700,41700,0
|
|
20240909,180400,309420500,41700,41700,41700,41700,0
|
|
20240909,180300,309420500,41700,41700,41700,41700,0
|
|
20240909,180200,309420500,41700,41700,41700,41700,0
|
|
20240909,180100,309420500,41700,41700,41700,41700,0
|
|
20240909,180000,309420500,41700,41700,41700,41700,0
|
|
20240909,175900,309420500,41700,41700,41700,41700,0
|
|
20240909,175800,309420500,41700,41700,41700,41700,0
|
|
20240909,175700,309420500,41700,41700,41700,41700,0
|
|
20240909,175600,309420500,41700,41700,41700,41700,0
|
|
20240909,175500,309420500,41700,41700,41700,41700,0
|
|
20240909,175400,309420500,41700,41700,41700,41700,0
|
|
20240909,175300,309420500,41700,41700,41700,41700,0
|
|
20240909,175200,309420500,41700,41700,41700,41700,0
|
|
20240909,175100,309420500,41700,41700,41700,41700,0
|
|
20240909,175000,309420500,41700,41700,41700,41700,0
|
|
20240909,174900,309420500,41700,41700,41700,41700,0
|
|
20240909,174800,309420500,41700,41700,41700,41700,0
|
|
20240909,174700,309420500,41700,41700,41700,41700,0
|
|
20240909,174600,309420500,41700,41700,41700,41700,0
|
|
20240909,174500,309420500,41700,41700,41700,41700,0
|
|
20240909,174400,309420500,41700,41700,41700,41700,0
|
|
20240909,174300,309420500,41700,41700,41700,41700,0
|
|
20240909,174200,309420500,41700,41700,41700,41700,0
|
|
20240909,174100,309420500,41700,41700,41700,41700,0
|
|
20240909,174000,309420500,41700,41700,41700,41700,168
|
|
20240909,173900,309420500,41700,41700,41700,41700,0
|
|
20240909,173800,309420500,41700,41700,41700,41700,0
|
|
20240909,173700,309420500,41700,41700,41700,41700,0
|
|
20240909,173600,309420500,41700,41700,41700,41700,0
|
|
20240909,173500,309420500,41700,41700,41700,41700,0
|
|
20240909,173400,309420500,41700,41700,41700,41700,0
|
|
20240909,173300,309420500,41700,41700,41700,41700,0
|
|
20240909,173200,309420500,41700,41700,41700,41700,0
|
|
20240909,173100,309420500,41700,41700,41700,41700,0
|
|
20240909,173000,309420500,41700,41700,41700,41700,0
|
|
20240909,172900,309420500,41700,41700,41700,41700,0
|
|
20240909,172800,309420500,41700,41700,41700,41700,0
|
|
20240909,172700,309420500,41700,41700,41700,41700,0
|
|
20240909,172600,309420500,41700,41700,41700,41700,0
|
|
20240909,172500,309420500,41700,41700,41700,41700,0
|
|
20240909,172400,309420500,41700,41700,41700,41700,0
|
|
20240909,172300,309420500,41700,41700,41700,41700,0
|
|
20240909,172200,309420500,41700,41700,41700,41700,0
|
|
20240909,172100,309420500,41700,41700,41700,41700,0
|
|
20240909,172000,309420500,41700,41700,41700,41700,0
|
|
20240909,171900,309420500,41700,41700,41700,41700,0
|
|
20240909,171800,309420500,41700,41700,41700,41700,0
|
|
20240909,171700,309420500,41700,41700,41700,41700,0
|
|
20240909,171600,309420500,41700,41700,41700,41700,0
|
|
20240909,171500,309420500,41700,41700,41700,41700,0
|
|
20240909,171400,309420500,41700,41700,41700,41700,0
|
|
20240909,171300,309420500,41700,41700,41700,41700,0
|
|
20240909,171200,309420500,41700,41700,41700,41700,0
|
|
20240909,171100,309420500,41700,41700,41700,41700,0
|
|
20240909,171000,309420500,41700,41700,41700,41700,168
|
|
20240909,170900,309420500,41700,41700,41700,41700,0
|
|
20240909,170800,309420500,41700,41700,41700,41700,0
|
|
20240909,170700,309420500,41700,41700,41700,41700,0
|
|
20240909,170600,309420500,41700,41700,41700,41700,0
|
|
20240909,170500,309420500,41700,41700,41700,41700,0
|
|
20240909,170400,309420500,41700,41700,41700,41700,0
|
|
20240909,170300,309420500,41700,41700,41700,41700,0
|
|
20240909,170200,309420500,41700,41700,41700,41700,0
|
|
20240909,170100,309420500,41700,41700,41700,41700,0
|
|
20240909,170000,309420500,41700,41700,41700,41700,0
|
|
20240909,165900,309420500,41700,41700,41700,41700,0
|
|
20240909,165800,309420500,41700,41700,41700,41700,0
|
|
20240909,165700,309420500,41700,41700,41700,41700,0
|
|
20240909,165600,309420500,41700,41700,41700,41700,0
|
|
20240909,165500,309420500,41700,41700,41700,41700,0
|
|
20240909,165400,309420500,41700,41700,41700,41700,0
|
|
20240909,165300,309420500,41700,41700,41700,41700,0
|
|
20240909,165200,309420500,41700,41700,41700,41700,0
|
|
20240909,165100,309420500,41700,41700,41700,41700,0
|
|
20240909,165000,309420500,41700,41700,41700,41700,0
|
|
20240909,164900,309420500,41700,41700,41700,41700,0
|
|
20240909,164800,309420500,41700,41700,41700,41700,0
|
|
20240909,164700,309420500,41700,41700,41700,41700,0
|
|
20240909,164600,309420500,41700,41700,41700,41700,0
|
|
20240909,164500,309420500,41700,41700,41700,41700,0
|
|
20240909,164400,309420500,41700,41700,41700,41700,0
|
|
20240909,164300,309420500,41700,41700,41700,41700,0
|
|
20240909,164200,309420500,41700,41700,41700,41700,0
|
|
20240909,164100,309420500,41700,41700,41700,41700,0
|
|
20240909,164000,309420500,41700,41700,41700,41700,168
|
|
20240909,163900,309420500,41700,41700,41700,41700,0
|
|
20240909,163800,309420500,41700,41700,41700,41700,0
|
|
20240909,163700,309420500,41700,41700,41700,41700,0
|
|
20240909,163600,309420500,41700,41700,41700,41700,0
|
|
20240909,163500,309420500,41700,41700,41700,41700,0
|
|
20240909,163400,309420500,41700,41700,41700,41700,0
|
|
20240909,163300,309420500,41700,41700,41700,41700,0
|
|
20240909,163200,309420500,41700,41700,41700,41700,0
|
|
20240909,163100,309420500,41700,41700,41700,41700,0
|
|
20240909,163000,309420500,41700,41700,41700,41700,0
|
|
20240909,162900,309420500,41700,41700,41700,41700,0
|
|
20240909,162800,309420500,41700,41700,41700,41700,0
|
|
20240909,162700,309420500,41700,41700,41700,41700,0
|
|
20240909,162600,309420500,41700,41700,41700,41700,0
|
|
20240909,162500,309420500,41700,41700,41700,41700,0
|
|
20240909,162400,309420500,41700,41700,41700,41700,0
|
|
20240909,162300,309420500,41700,41700,41700,41700,0
|
|
20240909,162200,309420500,41700,41700,41700,41700,0
|
|
20240909,162100,309420500,41700,41700,41700,41700,0
|
|
20240909,162000,309420500,41700,41700,41700,41700,0
|
|
20240909,161900,309420500,41700,41700,41700,41700,0
|
|
20240909,161800,309420500,41700,41700,41700,41700,0
|
|
20240909,161700,309420500,41700,41700,41700,41700,0
|
|
20240909,161600,309420500,41700,41700,41700,41700,0
|
|
20240909,161500,309420500,41700,41700,41700,41700,0
|
|
20240909,161400,309420500,41700,41700,41700,41700,0
|
|
20240909,161300,309420500,41700,41700,41700,41700,0
|
|
20240909,161200,309420500,41700,41700,41700,41700,0
|
|
20240909,161100,309420500,41700,41700,41700,41700,0
|
|
20240909,161000,309420500,41700,41700,41700,41700,168
|
|
20240909,160900,309420500,41700,41700,41700,41700,0
|
|
20240909,160800,309420500,41700,41700,41700,41700,0
|
|
20240909,160700,309420500,41700,41700,41700,41700,0
|
|
20240909,160600,309420500,41700,41700,41700,41700,0
|
|
20240909,160500,309420500,41700,41700,41700,41700,0
|
|
20240909,160400,309420500,41700,41700,41700,41700,0
|
|
20240909,160300,309420500,41700,41700,41700,41700,0
|
|
20240909,160200,309420500,41700,41700,41700,41700,0
|
|
20240909,160100,309420500,41700,41700,41700,41700,0
|
|
20240909,160000,309420500,41700,41700,41700,41700,0
|
|
20240909,155900,309420500,41700,41700,41700,41700,0
|
|
20240909,155800,309420500,41700,41700,41700,41700,0
|
|
20240909,155700,309420500,41700,41700,41700,41700,0
|
|
20240909,155600,309420500,41700,41700,41700,41700,0
|
|
20240909,155500,309420500,41700,41700,41700,41700,0
|
|
20240909,155400,309420500,41700,41700,41700,41700,0
|
|
20240909,155300,309420500,41700,41700,41700,41700,0
|
|
20240909,155200,309420500,41700,41700,41700,41700,0
|
|
20240909,155100,309420500,41700,41700,41700,41700,0
|
|
20240909,155000,309420500,41700,41700,41700,41700,0
|
|
20240909,154900,309420500,41700,41700,41700,41700,0
|
|
20240909,154800,309420500,41700,41700,41700,41700,0
|
|
20240909,154700,309420500,41700,41700,41700,41700,0
|
|
20240909,154600,309420500,41700,41700,41700,41700,0
|
|
20240909,154500,309420500,41700,41700,41700,41700,0
|
|
20240909,154400,309420500,41700,41700,41700,41700,0
|
|
20240909,154300,309420500,41700,41700,41700,41700,0
|
|
20240909,154200,309420500,41700,41700,41700,41700,0
|
|
20240909,154100,309420500,41700,41700,41700,41700,0
|
|
20240909,154000,309420500,41700,41700,41700,41700,168
|
|
20240909,153900,309420500,41700,41700,41700,41700,0
|
|
20240909,153800,309420500,41700,41700,41700,41700,0
|
|
20240909,153700,309420500,41700,41700,41700,41700,0
|
|
20240909,153600,309420500,41700,41700,41700,41700,0
|
|
20240909,153500,309420500,41700,41700,41700,41700,0
|
|
20240909,153400,309420500,41700,41700,41700,41700,0
|
|
20240909,153300,309420500,41700,41700,41700,41700,0
|
|
20240909,153200,309420500,41700,41700,41700,41700,0
|
|
20240909,153100,309420500,41700,41700,41700,41700,0
|
|
20240909,153000,309420500,41700,41700,41700,41700,168
|
|
20240909,152900,302414900,41700,41700,41700,41700,0
|
|
20240909,152800,302414900,41700,41700,41700,41700,0
|
|
20240909,152700,302414900,41700,41700,41700,41700,0
|
|
20240909,152600,302414900,41700,41700,41700,41700,0
|
|
20240909,152500,302414900,41700,41700,41700,41700,0
|
|
20240909,152400,302414900,41700,41700,41700,41700,0
|
|
20240909,152300,302414900,41700,41700,41700,41700,0
|
|
20240909,152200,302414900,41700,41700,41700,41700,0
|
|
20240909,152100,302414900,41700,41700,41700,41700,0
|
|
20240909,152000,302414900,41700,41700,41700,41700,0
|
|
20240909,151900,302414900,41700,41700,41700,41700,181
|
|
20240909,151800,294867200,41700,41800,41800,41700,17
|
|
20240909,151700,294158150,41800,41750,41800,41750,56
|
|
20240909,151600,291818900,41750,41750,41750,41750,1
|
|
20240909,151500,291777150,41800,41800,41800,41800,103
|
|
20240909,151400,287471750,41800,41800,41800,41800,1
|
|
20240909,151300,287429950,41700,41700,41700,41700,1
|
|
20240909,151200,287388250,41900,41750,41900,41750,9
|
|
20240909,151100,287011450,41800,41850,41900,41800,23
|
|
20240909,151000,286049500,41900,41950,41950,41900,33
|
|
20240909,150900,284666350,42050,42000,42050,42000,23
|
|
20240909,150800,283699250,42150,42150,42150,42000,201
|
|
20240909,150700,275228000,42250,42250,42250,42250,0
|
|
20240909,150600,275228000,42250,42250,42250,42250,0
|
|
20240909,150500,275228000,42250,42250,42250,42250,0
|
|
20240909,150400,275228000,42250,42250,42250,42250,0
|
|
20240909,150300,275228000,42250,42250,42250,42250,1
|
|
20240909,150200,275185750,42500,41850,42500,41850,120
|
|
20240909,150100,270092700,41850,41850,41850,41850,0
|
|
20240909,150000,270092700,41850,41850,41850,41850,0
|
|
20240909,145900,270092700,41850,41850,41850,41850,1
|
|
20240909,145800,270050850,41900,41900,41900,41900,0
|
|
20240909,145700,270050850,41900,41900,41900,41900,0
|
|
20240909,145600,270050850,41900,41650,41900,41650,16
|
|
20240909,145500,269383800,41700,41700,41700,41700,2
|
|
20240909,145400,269300400,41700,41700,41700,41700,31
|
|
20240909,145300,268007700,41750,41750,41750,41750,1
|
|
20240909,145200,267965950,41700,41700,41700,41700,0
|
|
20240909,145100,267965950,41700,41700,41700,41700,0
|
|
20240909,145000,267965950,41700,41700,41700,41700,0
|
|
20240909,144900,267965950,41700,41700,41700,41700,0
|
|
20240909,144800,267965950,41700,41700,41700,41700,0
|
|
20240909,144700,267965950,41700,41700,41700,41700,0
|
|
20240909,144600,267965950,41700,41700,41700,41700,0
|
|
20240909,144500,267965950,41700,41700,41700,41700,0
|
|
20240909,144400,267965950,41700,41650,41700,41650,5
|
|
20240909,144300,267757550,41650,41750,41750,41650,117
|
|
20240909,144200,262883050,41750,41750,41750,41750,4
|
|
20240909,144100,262716050,41800,41800,41800,41800,0
|
|
20240909,144000,262716050,41800,41800,41800,41800,5
|
|
20240909,143900,262507050,41850,41850,41850,41850,0
|
|
20240909,143800,262507050,41850,41850,41850,41850,0
|
|
20240909,143700,262507050,41850,41850,41850,41850,0
|
|
20240909,143600,262507050,41850,41850,41850,41850,0
|
|
20240909,143500,262507050,41850,41850,41850,41850,0
|
|
20240909,143400,262507050,41850,41850,41850,41850,4
|
|
20240909,143300,262339650,41850,41850,41850,41850,7
|
|
20240909,143200,262046700,41900,41900,41900,41900,26
|
|
20240909,143100,260957300,42100,42100,42100,42100,0
|
|
20240909,143000,260957300,42100,42100,42100,42100,103
|
|
20240909,142900,256621000,42100,42100,42100,42100,0
|
|
20240909,142800,256621000,42100,42100,42100,42100,0
|
|
20240909,142700,256621000,42100,42100,42100,42100,2
|
|
20240909,142600,256536800,42150,42150,42150,42150,0
|
|
20240909,142500,256536800,42150,42150,42150,42150,0
|
|
20240909,142400,256536800,42150,42150,42150,42150,0
|
|
20240909,142300,256536800,42150,42150,42150,42150,1
|
|
20240909,142200,256494650,42200,42200,42200,42200,136
|
|
20240909,142100,250755450,42200,42200,42200,42200,0
|
|
20240909,142000,250755450,42200,42200,42200,42200,0
|
|
20240909,141900,250755450,42200,42150,42200,42150,37
|
|
20240909,141800,249194100,42100,42000,42100,42000,126
|
|
20240909,141700,243898500,41950,41950,41950,41950,13
|
|
20240909,141600,243353150,41950,41900,41950,41900,16
|
|
20240909,141500,242682000,41900,41900,41900,41900,0
|
|
20240909,141400,242682000,41900,41900,41900,41900,0
|
|
20240909,141300,242682000,41900,41900,41900,41900,0
|
|
20240909,141200,242682000,41900,41900,41900,41900,5
|
|
20240909,141100,242472500,41950,41950,41950,41950,2
|
|
20240909,141000,242388600,41950,41950,41950,41950,5
|
|
20240909,140900,242178850,41950,41950,41950,41950,2
|
|
20240909,140800,242094950,41950,41950,41950,41950,0
|
|
20240909,140700,242094950,41950,41950,41950,41950,0
|
|
20240909,140600,242094950,41950,41950,41950,41950,0
|
|
20240909,140500,242094950,41950,41950,41950,41950,10
|
|
20240909,140400,241675450,41900,41900,41900,41900,0
|
|
20240909,140300,241675450,41900,41900,41900,41900,0
|
|
20240909,140200,241675450,41900,41900,41900,41900,0
|
|
20240909,140100,241675450,41900,41850,41900,41850,6
|
|
20240909,140000,241424100,41850,41850,41850,41850,0
|
|
20240909,135900,241424100,41850,41850,41850,41850,0
|
|
20240909,135800,241424100,41850,41850,41850,41850,0
|
|
20240909,135700,241424100,41850,41850,41850,41850,0
|
|
20240909,135600,241424100,41850,41850,41850,41850,0
|
|
20240909,135500,241424100,41850,41850,41850,41850,36
|
|
20240909,135400,239917500,41850,41850,41850,41850,0
|
|
20240909,135300,239917500,41850,41850,41850,41850,0
|
|
20240909,135200,239917500,41850,41850,41850,41850,0
|
|
20240909,135100,239917500,41850,41650,41850,41650,257
|
|
20240909,135000,229173350,41650,41650,41650,41650,0
|
|
20240909,134900,229173350,41650,41650,41650,41650,3
|
|
20240909,134800,229048400,41650,41650,41650,41650,10
|
|
20240909,134700,228631900,41650,41650,41650,41650,1
|
|
20240909,134600,228590250,41700,41700,41700,41700,4
|
|
20240909,134500,228423450,41700,41700,41700,41700,0
|
|
20240909,134400,228423450,41700,41700,41700,41700,1
|
|
20240909,134300,228381750,41750,41750,41750,41750,0
|
|
20240909,134200,228381750,41750,41550,41750,41550,26
|
|
20240909,134100,227298900,41600,41600,41600,41600,2
|
|
20240909,134000,227215700,41550,41550,41550,41550,11
|
|
20240909,133900,226758650,41550,41550,41550,41550,38
|
|
20240909,133800,225179750,41550,41550,41550,41550,97
|
|
20240909,133700,221149400,41500,41550,41550,41500,285
|
|
20240909,133600,209318600,41550,41550,41550,41550,41
|
|
20240909,133500,207615050,41550,41550,41550,41550,0
|
|
20240909,133400,207615050,41550,41550,41550,41550,1
|
|
20240909,133300,207573500,41600,41600,41600,41600,4
|
|
20240909,133200,207407100,41550,41550,41550,41550,0
|
|
20240909,133100,207407100,41550,41550,41550,41550,0
|
|
20240909,133000,207407100,41550,41550,41550,41550,1
|
|
20240909,132900,207365550,41600,41600,41600,41600,0
|
|
20240909,132800,207365550,41600,41600,41600,41600,0
|
|
20240909,132700,207365550,41600,41600,41600,41600,4
|
|
20240909,132600,207199150,41600,41600,41600,41600,37
|
|
20240909,132500,205659950,41550,41550,41550,41550,0
|
|
20240909,132400,205659950,41550,41550,41550,41550,0
|
|
20240909,132300,205659950,41550,41550,41550,41550,0
|
|
20240909,132200,205659950,41550,41600,41600,41550,120
|
|
20240909,132100,200673500,41550,41550,41550,41550,0
|
|
20240909,132000,200673500,41550,41650,41650,41550,3
|
|
20240909,131900,200548650,41650,41650,41650,41650,0
|
|
20240909,131800,200548650,41650,41650,41650,41650,0
|
|
20240909,131700,200548650,41650,41650,41650,41650,0
|
|
20240909,131600,200548650,41650,41650,41650,41650,0
|
|
20240909,131500,200548650,41650,41650,41650,41650,0
|
|
20240909,131400,200548650,41650,41650,41650,41650,0
|
|
20240909,131300,200548650,41650,41550,41650,41550,31
|
|
20240909,131200,199257850,41600,41600,41600,41600,2
|
|
20240909,131100,199174650,41550,41600,41600,41550,7
|
|
20240909,131000,198883750,41550,41600,41600,41550,21
|
|
20240909,130900,198011150,41600,41600,41600,41600,0
|
|
20240909,130800,198011150,41600,41600,41600,41600,0
|
|
20240909,130700,198011150,41600,41600,41600,41600,0
|
|
20240909,130600,198011150,41600,41550,41600,41550,23
|
|
20240909,130500,197054550,41500,41500,41500,41500,1
|
|
20240909,130400,197013050,41550,41550,41550,41550,2
|
|
20240909,130300,196929950,41600,41600,41600,41600,11
|
|
20240909,130200,196472350,41500,41500,41500,41500,0
|
|
20240909,130100,196472350,41500,41600,41600,41500,100
|
|
20240909,130000,192320050,41600,41600,41600,41600,0
|
|
20240909,125900,192320050,41600,41600,41600,41600,0
|
|
20240909,125800,192320050,41600,41600,41600,41600,2
|
|
20240909,125700,192236850,41600,41600,41600,41600,0
|
|
20240909,125600,192236850,41600,41650,41650,41600,15
|
|
20240909,125500,191612300,41600,41600,41600,41600,1
|
|
20240909,125400,191570700,41600,41600,41600,41600,1
|
|
20240909,125300,191529100,41600,41550,41600,41550,5
|
|
20240909,125200,191321250,41600,41600,41600,41600,3
|
|
20240909,125100,191196450,41600,41550,41600,41550,6
|
|
20240909,125000,190947050,41550,41550,41550,41550,1
|
|
20240909,124900,190905500,41550,41600,41600,41550,32
|
|
20240909,124800,189575000,41600,41600,41600,41600,25
|
|
20240909,124700,188535000,41600,41650,41650,41600,211
|
|
20240909,124600,179747400,41650,41650,41650,41650,48
|
|
20240909,124500,177748200,41700,41650,41700,41650,15
|
|
20240909,124400,177123400,41700,41700,41700,41700,12
|
|
20240909,124300,176623000,41700,41700,41700,41700,0
|
|
20240909,124200,176623000,41700,41700,41700,41700,0
|
|
20240909,124100,176623000,41700,41700,41700,41700,0
|
|
20240909,124000,176623000,41700,41700,41700,41700,0
|
|
20240909,123900,176623000,41700,41700,41700,41700,0
|
|
20240909,123800,176623000,41700,41700,41700,41700,0
|
|
20240909,123700,176623000,41700,41700,41700,41700,0
|
|
20240909,123600,176623000,41700,41700,41700,41700,0
|
|
20240909,123500,176623000,41700,41700,41700,41700,49
|
|
20240909,123400,174579700,41700,41700,41700,41700,0
|
|
20240909,123300,174579700,41700,41700,41700,41700,0
|
|
20240909,123200,174579700,41700,41700,41700,41700,0
|
|
20240909,123100,174579700,41700,41700,41700,41700,0
|
|
20240909,123000,174579700,41700,41700,41700,41700,0
|
|
20240909,122900,174579700,41700,41700,41700,41700,0
|
|
20240909,122800,174579700,41700,41600,41700,41600,105
|
|
20240909,122700,170207400,41650,41650,41650,41650,1
|
|
20240909,122600,170165750,41650,41650,41650,41650,1
|
|
20240909,122500,170124100,41650,41650,41650,41650,2
|
|
20240909,122400,170040800,41650,41650,41650,41650,0
|
|
20240909,122300,170040800,41650,41650,41650,41650,0
|
|
20240909,122200,170040800,41650,41650,41650,41650,1
|
|
20240909,122100,169999150,41650,41650,41650,41650,0
|
|
20240909,122000,169999150,41650,41650,41650,41650,0
|
|
20240909,121900,169999150,41650,41600,41650,41600,2
|
|
20240909,121800,169915900,41650,41650,41650,41650,2
|
|
20240909,121700,169832600,41600,41600,41600,41600,0
|
|
20240909,121600,169832600,41600,41600,41600,41600,9
|
|
20240909,121500,169458200,41650,41650,41650,41650,0
|
|
20240909,121400,169458200,41650,41650,41650,41650,31
|
|
20240909,121300,168167050,41650,41650,41650,41650,0
|
|
20240909,121200,168167050,41650,41650,41650,41650,0
|
|
20240909,121100,168167050,41650,41650,41650,41650,0
|
|
20240909,121000,168167050,41650,41650,41650,41650,0
|
|
20240909,120900,168167050,41650,41650,41650,41650,61
|
|
20240909,120800,165626400,41600,41600,41600,41600,0
|
|
20240909,120700,165626400,41600,41600,41600,41600,0
|
|
20240909,120600,165626400,41600,41600,41600,41600,0
|
|
20240909,120500,165626400,41600,41600,41600,41600,0
|
|
20240909,120400,165626400,41600,41600,41600,41600,2
|
|
20240909,120300,165543200,41650,41650,41650,41650,0
|
|
20240909,120200,165543200,41650,41650,41650,41650,1
|
|
20240909,120100,165501550,41550,41550,41550,41550,0
|
|
20240909,120000,165501550,41550,41550,41550,41550,2
|
|
20240909,115900,165418450,41650,41650,41650,41650,0
|
|
20240909,115800,165418450,41650,41650,41650,41650,0
|
|
20240909,115700,165418450,41650,41500,41650,41500,18
|
|
20240909,115600,164670050,41500,41500,41500,41500,0
|
|
20240909,115500,164670050,41500,41500,41500,41500,1
|
|
20240909,115400,164628550,41600,41600,41600,41600,0
|
|
20240909,115300,164628550,41600,41600,41600,41600,0
|
|
20240909,115200,164628550,41600,41600,41600,41600,1
|
|
20240909,115100,164586950,41700,41700,41700,41700,0
|
|
20240909,115000,164586950,41700,41700,41700,41700,0
|
|
20240909,114900,164586950,41700,41700,41700,41700,0
|
|
20240909,114800,164586950,41700,41700,41700,41700,0
|
|
20240909,114700,164586950,41700,41700,41700,41700,0
|
|
20240909,114600,164586950,41700,41700,41700,41700,0
|
|
20240909,114500,164586950,41700,41700,41700,41700,0
|
|
20240909,114400,164586950,41700,41700,41700,41700,0
|
|
20240909,114300,164586950,41700,41700,41700,41700,0
|
|
20240909,114200,164586950,41700,41700,41700,41700,0
|
|
20240909,114100,164586950,41700,41700,41700,41700,0
|
|
20240909,114000,164586950,41700,41700,41700,41700,0
|
|
20240909,113900,164586950,41700,41700,41700,41700,0
|
|
20240909,113800,164586950,41700,41700,41700,41700,0
|
|
20240909,113700,164586950,41700,41700,41700,41700,0
|
|
20240909,113600,164586950,41700,41700,41700,41700,0
|
|
20240909,113500,164586950,41700,41700,41700,41700,0
|
|
20240909,113400,164586950,41700,41700,41700,41700,0
|
|
20240909,113300,164586950,41700,41700,41700,41700,0
|
|
20240909,113200,164586950,41700,41700,41700,41700,4
|
|
20240909,113100,164420150,41550,41550,41550,41550,6
|
|
20240909,113000,164170850,41550,41550,41550,41550,5
|
|
20240909,112900,163963100,41450,41450,41450,41450,0
|
|
20240909,112800,163963100,41450,41450,41450,41450,0
|
|
20240909,112700,163963100,41450,41450,41450,41450,9
|
|
20240909,112600,163590050,41450,41450,41450,41450,0
|
|
20240909,112500,163590050,41450,41450,41450,41450,0
|
|
20240909,112400,163590050,41450,41450,41450,41450,9
|
|
20240909,112300,163217000,41450,41450,41450,41450,1
|
|
20240909,112200,163175550,41400,41400,41400,41400,10
|
|
20240909,112100,162761550,41450,41450,41450,41450,0
|
|
20240909,112000,162761550,41450,41450,41450,41450,0
|
|
20240909,111900,162761550,41450,41450,41450,41450,0
|
|
20240909,111800,162761550,41450,41450,41450,41450,0
|
|
20240909,111700,162761550,41450,41450,41450,41450,0
|
|
20240909,111600,162761550,41450,41450,41450,41450,20
|
|
20240909,111500,161932550,41500,41500,41500,41500,66
|
|
20240909,111400,159193550,41500,41500,41500,41500,2
|
|
20240909,111300,159110550,41550,41550,41550,41550,1
|
|
20240909,111200,159069000,41500,41500,41500,41500,4
|
|
20240909,111100,158903000,41500,41450,41500,41450,13
|
|
20240909,111000,158363850,41450,41450,41450,41450,0
|
|
20240909,110900,158363850,41450,41450,41450,41450,4
|
|
20240909,110800,158198050,41500,41500,41500,41500,4
|
|
20240909,110700,158032050,41550,41550,41550,41550,0
|
|
20240909,110600,158032050,41550,41550,41550,41550,19
|
|
20240909,110500,157242600,41550,41550,41550,41550,31
|
|
20240909,110400,155954550,41550,41550,41550,41550,0
|
|
20240909,110300,155954550,41550,41400,41550,41300,255
|
|
20240909,110200,145408900,41450,41450,41450,41450,0
|
|
20240909,110100,145408900,41450,41450,41450,41450,5
|
|
20240909,110000,145201650,41450,41450,41450,41450,0
|
|
20240909,105900,145201650,41450,41450,41450,41450,18
|
|
20240909,105800,144455550,41400,41550,41550,41400,10
|
|
20240909,105700,144040350,41450,41450,41450,41450,48
|
|
20240909,105600,142050750,41450,41450,41450,41450,1
|
|
20240909,105500,142009300,41300,41400,41400,41300,139
|
|
20240909,105400,136263500,41550,41550,41550,41550,1
|
|
20240909,105300,136221950,41450,41450,41450,41450,24
|
|
20240909,105200,135227150,41350,41500,41500,41350,25
|
|
20240909,105100,134192200,41500,41500,41500,41500,38
|
|
20240909,105000,132615200,41350,41350,41350,41350,0
|
|
20240909,104900,132615200,41350,41350,41350,41350,0
|
|
20240909,104800,132615200,41350,41350,41350,41350,0
|
|
20240909,104700,132615200,41350,41350,41350,41350,0
|
|
20240909,104600,132615200,41350,41350,41350,41350,0
|
|
20240909,104500,132615200,41350,41350,41350,41350,0
|
|
20240909,104400,132615200,41350,41350,41350,41350,16
|
|
20240909,104300,131953600,41350,41350,41350,41350,0
|
|
20240909,104200,131953600,41350,41500,41500,41350,82
|
|
20240909,104100,128556550,41550,41550,41550,41550,0
|
|
20240909,104000,128556550,41550,41550,41550,41550,2
|
|
20240909,103900,128473450,41500,41500,41500,41500,0
|
|
20240909,103800,128473450,41500,41500,41500,41500,0
|
|
20240909,103700,128473450,41500,41500,41500,41500,2
|
|
20240909,103600,128390450,41500,41500,41500,41500,0
|
|
20240909,103500,128390450,41500,41500,41500,41500,2
|
|
20240909,103400,128307450,41500,41500,41500,41500,2
|
|
20240909,103300,128224450,41450,41450,41450,41450,1
|
|
20240909,103200,128183000,41500,41500,41500,41500,5
|
|
20240909,103100,127975500,41500,41500,41500,41500,0
|
|
20240909,103000,127975500,41500,41500,41500,41500,2
|
|
20240909,102900,127892500,41500,41500,41500,41500,0
|
|
20240909,102800,127892500,41500,41500,41500,41500,2
|
|
20240909,102700,127809500,41500,41500,41500,41500,0
|
|
20240909,102600,127809500,41500,41550,41550,41500,15
|
|
20240909,102500,127186900,41700,41700,41700,41700,0
|
|
20240909,102400,127186900,41700,41700,41700,41700,0
|
|
20240909,102300,127186900,41700,41700,41700,41700,0
|
|
20240909,102200,127186900,41700,41650,41700,41650,8
|
|
20240909,102100,126853550,41600,41600,41600,41600,0
|
|
20240909,102000,126853550,41600,41600,41600,41600,1
|
|
20240909,101900,126811950,41700,41700,41700,41700,0
|
|
20240909,101800,126811950,41700,41700,41700,41700,0
|
|
20240909,101700,126811950,41700,41700,41700,41700,0
|
|
20240909,101600,126811950,41700,41700,41700,41700,3
|
|
20240909,101500,126686850,41650,41650,41650,41650,0
|
|
20240909,101400,126686850,41650,41650,41650,41650,70
|
|
20240909,101300,123771350,41650,41650,41650,41650,0
|
|
20240909,101200,123771350,41650,41650,41650,41650,0
|
|
20240909,101100,123771350,41650,41650,41650,41650,6
|
|
20240909,101000,123521450,41650,41650,41650,41650,2
|
|
20240909,100900,123438150,41650,41600,41650,41600,3
|
|
20240909,100800,123313250,41600,41600,41600,41600,0
|
|
20240909,100700,123313250,41600,41600,41600,41600,0
|
|
20240909,100600,123313250,41600,41600,41600,41600,5
|
|
20240909,100500,123105250,41600,41500,41600,41500,140
|
|
20240909,100400,117294250,41450,41400,41450,41400,31
|
|
20240909,100300,116010200,41450,41500,41500,41450,59
|
|
20240909,100200,113564200,41500,41500,41500,41500,7
|
|
20240909,100100,113273700,41500,41500,41500,41500,12
|
|
20240909,100000,112775700,41500,41500,41500,41500,0
|
|
20240909,095900,112775700,41500,41500,41500,41500,1
|
|
20240909,095800,112734200,41450,41450,41450,41450,0
|
|
20240909,095700,112734200,41450,41450,41450,41450,1
|
|
20240909,095600,112692750,41500,41500,41500,41500,39
|
|
20240909,095500,111074250,41750,41750,41750,41750,0
|
|
20240909,095400,111074250,41750,41750,41750,41750,124
|
|
20240909,095300,105897250,41750,41750,41750,41750,1
|
|
20240909,095200,105855500,41700,41700,41700,41700,1
|
|
20240909,095100,105813800,41700,41700,41700,41700,2
|
|
20240909,095000,105730400,41700,41750,41750,41700,6
|
|
20240909,094900,105480100,41700,41700,41700,41700,6
|
|
20240909,094800,105229900,41750,41700,41750,41700,14
|
|
20240909,094700,104645750,41650,41650,41650,41650,40
|
|
20240909,094600,102979750,41650,41650,41650,41650,0
|
|
20240909,094500,102979750,41650,41600,41650,41600,35
|
|
20240909,094400,101522050,41650,41650,41650,41650,0
|
|
20240909,094300,101522050,41650,41700,41700,41650,33
|
|
20240909,094200,100146100,41700,41550,41700,41550,6
|
|
20240909,094100,99896650,41550,41550,41550,41550,27
|
|
20240909,094000,98774800,41550,41500,41550,41500,8
|
|
20240909,093900,98442750,41450,41450,41450,41450,0
|
|
20240909,093800,98442750,41450,41450,41450,41450,0
|
|
20240909,093700,98442750,41450,41450,41450,41450,0
|
|
20240909,093600,98442750,41450,41300,41450,41300,156
|
|
20240909,093500,91986600,41300,41300,41300,41300,7
|
|
20240909,093400,91697500,41300,41300,41300,41300,6
|
|
20240909,093300,91449700,41300,41300,41300,41300,0
|
|
20240909,093200,91449700,41300,41200,41300,41200,167
|
|
20240909,093100,84563300,41200,41200,41200,41200,0
|
|
20240909,093000,84563300,41200,41200,41200,41200,76
|
|
20240909,092900,81432100,41200,41250,41250,41200,81
|
|
20240909,092800,78091300,41250,41200,41250,41200,27
|
|
20240909,092700,76977800,41200,41200,41200,41200,0
|
|
20240909,092600,76977800,41200,41200,41200,41200,9
|
|
20240909,092500,76607000,41150,41050,41200,41050,153
|
|
20240909,092400,70316300,41050,41100,41100,41050,64
|
|
20240909,092300,67687550,41100,41050,41100,41050,127
|
|
20240909,092200,62473350,41100,41100,41100,41100,82
|
|
20240909,092100,59103150,41150,41150,41200,41150,36
|
|
20240909,092000,57621700,41200,41200,41200,41200,0
|
|
20240909,091900,57621700,41200,41200,41200,41200,5
|
|
20240909,091800,57415700,41000,41000,41000,41000,0
|
|
20240909,091700,57415700,41000,41050,41050,41000,107
|
|
20240909,091600,53028350,40950,41000,41000,40950,20
|
|
20240909,091500,52209300,40950,41300,41300,40950,120
|
|
20240909,091400,47260250,41300,40900,41300,40900,36
|
|
20240909,091300,45784450,40900,40900,40900,40900,9
|
|
20240909,091200,45416350,40900,40900,40900,40900,2
|
|
20240909,091100,45334550,40850,40850,40850,40850,83
|
|
20240909,091000,41944000,40900,41050,41050,40900,48
|
|
20240909,090900,39979250,41300,41300,41300,41300,3
|
|
20240909,090800,39855350,41050,40850,41050,40800,104
|
|
20240909,090700,35601050,40900,40950,40950,40900,8
|
|
20240909,090600,35273750,41000,41050,41050,41000,281
|
|
20240909,090500,23752500,41050,41050,41050,41050,0
|
|
20240909,090400,23752500,41050,41050,41050,41050,138
|
|
20240909,090300,18087600,41050,41050,41050,41050,8
|
|
20240909,090200,17759200,41000,41550,41550,41000,84
|
|
20240909,090100,14309100,41550,41300,41550,41300,11
|
|
20240909,090000,13854550,41150,41500,41700,41150,334
|