763 lines
39 KiB
CSV
763 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,214000,557104450,40150,40150,40150,40150,366
|
|
20240911,213900,557104450,40150,40150,40150,40150,0
|
|
20240911,213800,557104450,40150,40150,40150,40150,0
|
|
20240911,213700,557104450,40150,40150,40150,40150,0
|
|
20240911,213600,557104450,40150,40150,40150,40150,0
|
|
20240911,213500,557104450,40150,40150,40150,40150,0
|
|
20240911,213400,557104450,40150,40150,40150,40150,0
|
|
20240911,213300,557104450,40150,40150,40150,40150,0
|
|
20240911,213200,557104450,40150,40150,40150,40150,0
|
|
20240911,213100,557104450,40150,40150,40150,40150,0
|
|
20240911,213000,557104450,40150,40150,40150,40150,0
|
|
20240911,212900,557104450,40150,40150,40150,40150,0
|
|
20240911,212800,557104450,40150,40150,40150,40150,0
|
|
20240911,212700,557104450,40150,40150,40150,40150,0
|
|
20240911,212600,557104450,40150,40150,40150,40150,0
|
|
20240911,212500,557104450,40150,40150,40150,40150,0
|
|
20240911,212400,557104450,40150,40150,40150,40150,0
|
|
20240911,212300,557104450,40150,40150,40150,40150,0
|
|
20240911,212200,557104450,40150,40150,40150,40150,0
|
|
20240911,212100,557104450,40150,40150,40150,40150,0
|
|
20240911,212000,557104450,40150,40150,40150,40150,0
|
|
20240911,211900,557104450,40150,40150,40150,40150,0
|
|
20240911,211800,557104450,40150,40150,40150,40150,0
|
|
20240911,211700,557104450,40150,40150,40150,40150,0
|
|
20240911,211600,557104450,40150,40150,40150,40150,0
|
|
20240911,211500,557104450,40150,40150,40150,40150,0
|
|
20240911,211400,557104450,40150,40150,40150,40150,0
|
|
20240911,211300,557104450,40150,40150,40150,40150,0
|
|
20240911,211200,557104450,40150,40150,40150,40150,0
|
|
20240911,211100,557104450,40150,40150,40150,40150,0
|
|
20240911,211000,557104450,40150,40150,40150,40150,366
|
|
20240911,210900,557104450,40150,40150,40150,40150,0
|
|
20240911,210800,557104450,40150,40150,40150,40150,0
|
|
20240911,210700,557104450,40150,40150,40150,40150,0
|
|
20240911,210600,557104450,40150,40150,40150,40150,0
|
|
20240911,210500,557104450,40150,40150,40150,40150,0
|
|
20240911,210400,557104450,40150,40150,40150,40150,0
|
|
20240911,210300,557104450,40150,40150,40150,40150,0
|
|
20240911,210200,557104450,40150,40150,40150,40150,0
|
|
20240911,210100,557104450,40150,40150,40150,40150,0
|
|
20240911,210000,557104450,40150,40150,40150,40150,0
|
|
20240911,205900,557104450,40150,40150,40150,40150,0
|
|
20240911,205800,557104450,40150,40150,40150,40150,0
|
|
20240911,205700,557104450,40150,40150,40150,40150,0
|
|
20240911,205600,557104450,40150,40150,40150,40150,0
|
|
20240911,205500,557104450,40150,40150,40150,40150,0
|
|
20240911,205400,557104450,40150,40150,40150,40150,0
|
|
20240911,205300,557104450,40150,40150,40150,40150,0
|
|
20240911,205200,557104450,40150,40150,40150,40150,0
|
|
20240911,205100,557104450,40150,40150,40150,40150,0
|
|
20240911,205000,557104450,40150,40150,40150,40150,0
|
|
20240911,204900,557104450,40150,40150,40150,40150,0
|
|
20240911,204800,557104450,40150,40150,40150,40150,0
|
|
20240911,204700,557104450,40150,40150,40150,40150,0
|
|
20240911,204600,557104450,40150,40150,40150,40150,0
|
|
20240911,204500,557104450,40150,40150,40150,40150,0
|
|
20240911,204400,557104450,40150,40150,40150,40150,0
|
|
20240911,204300,557104450,40150,40150,40150,40150,0
|
|
20240911,204200,557104450,40150,40150,40150,40150,0
|
|
20240911,204100,557104450,40150,40150,40150,40150,0
|
|
20240911,204000,557104450,40150,40150,40150,40150,366
|
|
20240911,203900,557104450,40150,40150,40150,40150,0
|
|
20240911,203800,557104450,40150,40150,40150,40150,0
|
|
20240911,203700,557104450,40150,40150,40150,40150,0
|
|
20240911,203600,557104450,40150,40150,40150,40150,0
|
|
20240911,203500,557104450,40150,40150,40150,40150,0
|
|
20240911,203400,557104450,40150,40150,40150,40150,0
|
|
20240911,203300,557104450,40150,40150,40150,40150,0
|
|
20240911,203200,557104450,40150,40150,40150,40150,0
|
|
20240911,203100,557104450,40150,40150,40150,40150,0
|
|
20240911,203000,557104450,40150,40150,40150,40150,0
|
|
20240911,202900,557104450,40150,40150,40150,40150,0
|
|
20240911,202800,557104450,40150,40150,40150,40150,0
|
|
20240911,202700,557104450,40150,40150,40150,40150,0
|
|
20240911,202600,557104450,40150,40150,40150,40150,0
|
|
20240911,202500,557104450,40150,40150,40150,40150,0
|
|
20240911,202400,557104450,40150,40150,40150,40150,0
|
|
20240911,202300,557104450,40150,40150,40150,40150,0
|
|
20240911,202200,557104450,40150,40150,40150,40150,0
|
|
20240911,202100,557104450,40150,40150,40150,40150,0
|
|
20240911,202000,557104450,40150,40150,40150,40150,0
|
|
20240911,201900,557104450,40150,40150,40150,40150,0
|
|
20240911,201800,557104450,40150,40150,40150,40150,0
|
|
20240911,201700,557104450,40150,40150,40150,40150,0
|
|
20240911,201600,557104450,40150,40150,40150,40150,0
|
|
20240911,201500,557104450,40150,40150,40150,40150,0
|
|
20240911,201400,557104450,40150,40150,40150,40150,0
|
|
20240911,201300,557104450,40150,40150,40150,40150,0
|
|
20240911,201200,557104450,40150,40150,40150,40150,0
|
|
20240911,201100,557104450,40150,40150,40150,40150,0
|
|
20240911,201000,557104450,40150,40150,40150,40150,366
|
|
20240911,200900,557104450,40150,40150,40150,40150,0
|
|
20240911,200800,557104450,40150,40150,40150,40150,0
|
|
20240911,200700,557104450,40150,40150,40150,40150,0
|
|
20240911,200600,557104450,40150,40150,40150,40150,0
|
|
20240911,200500,557104450,40150,40150,40150,40150,0
|
|
20240911,200400,557104450,40150,40150,40150,40150,0
|
|
20240911,200300,557104450,40150,40150,40150,40150,0
|
|
20240911,200200,557104450,40150,40150,40150,40150,0
|
|
20240911,200100,557104450,40150,40150,40150,40150,0
|
|
20240911,200000,557104450,40150,40150,40150,40150,0
|
|
20240911,195900,557104450,40150,40150,40150,40150,0
|
|
20240911,195800,557104450,40150,40150,40150,40150,0
|
|
20240911,195700,557104450,40150,40150,40150,40150,0
|
|
20240911,195600,557104450,40150,40150,40150,40150,0
|
|
20240911,195500,557104450,40150,40150,40150,40150,0
|
|
20240911,195400,557104450,40150,40150,40150,40150,0
|
|
20240911,195300,557104450,40150,40150,40150,40150,0
|
|
20240911,195200,557104450,40150,40150,40150,40150,0
|
|
20240911,195100,557104450,40150,40150,40150,40150,0
|
|
20240911,195000,557104450,40150,40150,40150,40150,0
|
|
20240911,194900,557104450,40150,40150,40150,40150,0
|
|
20240911,194800,557104450,40150,40150,40150,40150,0
|
|
20240911,194700,557104450,40150,40150,40150,40150,0
|
|
20240911,194600,557104450,40150,40150,40150,40150,0
|
|
20240911,194500,557104450,40150,40150,40150,40150,0
|
|
20240911,194400,557104450,40150,40150,40150,40150,0
|
|
20240911,194300,557104450,40150,40150,40150,40150,0
|
|
20240911,194200,557104450,40150,40150,40150,40150,0
|
|
20240911,194100,557104450,40150,40150,40150,40150,0
|
|
20240911,194000,557104450,40150,40150,40150,40150,366
|
|
20240911,193900,557104450,40150,40150,40150,40150,0
|
|
20240911,193800,557104450,40150,40150,40150,40150,0
|
|
20240911,193700,557104450,40150,40150,40150,40150,0
|
|
20240911,193600,557104450,40150,40150,40150,40150,0
|
|
20240911,193500,557104450,40150,40150,40150,40150,0
|
|
20240911,193400,557104450,40150,40150,40150,40150,0
|
|
20240911,193300,557104450,40150,40150,40150,40150,0
|
|
20240911,193200,557104450,40150,40150,40150,40150,0
|
|
20240911,193100,557104450,40150,40150,40150,40150,0
|
|
20240911,193000,557104450,40150,40150,40150,40150,0
|
|
20240911,192900,557104450,40150,40150,40150,40150,0
|
|
20240911,192800,557104450,40150,40150,40150,40150,0
|
|
20240911,192700,557104450,40150,40150,40150,40150,0
|
|
20240911,192600,557104450,40150,40150,40150,40150,0
|
|
20240911,192500,557104450,40150,40150,40150,40150,0
|
|
20240911,192400,557104450,40150,40150,40150,40150,0
|
|
20240911,192300,557104450,40150,40150,40150,40150,0
|
|
20240911,192200,557104450,40150,40150,40150,40150,0
|
|
20240911,192100,557104450,40150,40150,40150,40150,0
|
|
20240911,192000,557104450,40150,40150,40150,40150,0
|
|
20240911,191900,557104450,40150,40150,40150,40150,0
|
|
20240911,191800,557104450,40150,40150,40150,40150,0
|
|
20240911,191700,557104450,40150,40150,40150,40150,0
|
|
20240911,191600,557104450,40150,40150,40150,40150,0
|
|
20240911,191500,557104450,40150,40150,40150,40150,0
|
|
20240911,191400,557104450,40150,40150,40150,40150,0
|
|
20240911,191300,557104450,40150,40150,40150,40150,0
|
|
20240911,191200,557104450,40150,40150,40150,40150,0
|
|
20240911,191100,557104450,40150,40150,40150,40150,0
|
|
20240911,191000,557104450,40150,40150,40150,40150,366
|
|
20240911,190900,557104450,40150,40150,40150,40150,0
|
|
20240911,190800,557104450,40150,40150,40150,40150,0
|
|
20240911,190700,557104450,40150,40150,40150,40150,0
|
|
20240911,190600,557104450,40150,40150,40150,40150,0
|
|
20240911,190500,557104450,40150,40150,40150,40150,0
|
|
20240911,190400,557104450,40150,40150,40150,40150,0
|
|
20240911,190300,557104450,40150,40150,40150,40150,0
|
|
20240911,190200,557104450,40150,40150,40150,40150,0
|
|
20240911,190100,557104450,40150,40150,40150,40150,0
|
|
20240911,190000,557104450,40150,40150,40150,40150,0
|
|
20240911,185900,557104450,40150,40150,40150,40150,0
|
|
20240911,185800,557104450,40150,40150,40150,40150,0
|
|
20240911,185700,557104450,40150,40150,40150,40150,0
|
|
20240911,185600,557104450,40150,40150,40150,40150,0
|
|
20240911,185500,557104450,40150,40150,40150,40150,0
|
|
20240911,185400,557104450,40150,40150,40150,40150,0
|
|
20240911,185300,557104450,40150,40150,40150,40150,0
|
|
20240911,185200,557104450,40150,40150,40150,40150,0
|
|
20240911,185100,557104450,40150,40150,40150,40150,0
|
|
20240911,185000,557104450,40150,40150,40150,40150,0
|
|
20240911,184900,557104450,40150,40150,40150,40150,0
|
|
20240911,184800,557104450,40150,40150,40150,40150,0
|
|
20240911,184700,557104450,40150,40150,40150,40150,0
|
|
20240911,184600,557104450,40150,40150,40150,40150,0
|
|
20240911,184500,557104450,40150,40150,40150,40150,0
|
|
20240911,184400,557104450,40150,40150,40150,40150,0
|
|
20240911,184300,557104450,40150,40150,40150,40150,0
|
|
20240911,184200,557104450,40150,40150,40150,40150,0
|
|
20240911,184100,557104450,40150,40150,40150,40150,0
|
|
20240911,184000,557104450,40150,40150,40150,40150,366
|
|
20240911,183900,557104450,40150,40150,40150,40150,0
|
|
20240911,183800,557104450,40150,40150,40150,40150,0
|
|
20240911,183700,557104450,40150,40150,40150,40150,0
|
|
20240911,183600,557104450,40150,40150,40150,40150,0
|
|
20240911,183500,557104450,40150,40150,40150,40150,0
|
|
20240911,183400,557104450,40150,40150,40150,40150,0
|
|
20240911,183300,557104450,40150,40150,40150,40150,0
|
|
20240911,183200,557104450,40150,40150,40150,40150,0
|
|
20240911,183100,557104450,40150,40150,40150,40150,0
|
|
20240911,183000,557104450,40150,40150,40150,40150,0
|
|
20240911,182900,557104450,40150,40150,40150,40150,0
|
|
20240911,182800,557104450,40150,40150,40150,40150,0
|
|
20240911,182700,557104450,40150,40150,40150,40150,0
|
|
20240911,182600,557104450,40150,40150,40150,40150,0
|
|
20240911,182500,557104450,40150,40150,40150,40150,0
|
|
20240911,182400,557104450,40150,40150,40150,40150,0
|
|
20240911,182300,557104450,40150,40150,40150,40150,0
|
|
20240911,182200,557104450,40150,40150,40150,40150,0
|
|
20240911,182100,557104450,40150,40150,40150,40150,0
|
|
20240911,182000,557104450,40150,40150,40150,40150,0
|
|
20240911,181900,557104450,40150,40150,40150,40150,0
|
|
20240911,181800,557104450,40150,40150,40150,40150,0
|
|
20240911,181700,557104450,40150,40150,40150,40150,0
|
|
20240911,181600,557104450,40150,40150,40150,40150,0
|
|
20240911,181500,557104450,40150,40150,40150,40150,0
|
|
20240911,181400,557104450,40150,40150,40150,40150,0
|
|
20240911,181300,557104450,40150,40150,40150,40150,0
|
|
20240911,181200,557104450,40150,40150,40150,40150,0
|
|
20240911,181100,557104450,40150,40150,40150,40150,0
|
|
20240911,181000,557104450,40150,40150,40150,40150,366
|
|
20240911,180900,557104450,40150,40150,40150,40150,0
|
|
20240911,180800,557104450,40150,40150,40150,40150,0
|
|
20240911,180700,557104450,40150,40150,40150,40150,0
|
|
20240911,180600,557104450,40150,40150,40150,40150,0
|
|
20240911,180500,557104450,40150,40150,40150,40150,0
|
|
20240911,180400,557104450,40150,40150,40150,40150,0
|
|
20240911,180300,557104450,40150,40150,40150,40150,0
|
|
20240911,180200,557104450,40150,40150,40150,40150,0
|
|
20240911,180100,557104450,40150,40150,40150,40150,0
|
|
20240911,180000,557104450,40150,40150,40150,40150,0
|
|
20240911,175900,557104450,40150,40150,40150,40150,0
|
|
20240911,175800,557104450,40150,40150,40150,40150,0
|
|
20240911,175700,557104450,40150,40150,40150,40150,0
|
|
20240911,175600,557104450,40150,40150,40150,40150,0
|
|
20240911,175500,557104450,40150,40150,40150,40150,0
|
|
20240911,175400,557104450,40150,40150,40150,40150,0
|
|
20240911,175300,557104450,40150,40150,40150,40150,0
|
|
20240911,175200,557104450,40150,40150,40150,40150,0
|
|
20240911,175100,557104450,40150,40150,40150,40150,0
|
|
20240911,175000,557104450,40150,40150,40150,40150,0
|
|
20240911,174900,557104450,40150,40150,40150,40150,0
|
|
20240911,174800,557104450,40150,40150,40150,40150,0
|
|
20240911,174700,557104450,40150,40150,40150,40150,0
|
|
20240911,174600,557104450,40150,40150,40150,40150,0
|
|
20240911,174500,557104450,40150,40150,40150,40150,0
|
|
20240911,174400,557104450,40150,40150,40150,40150,0
|
|
20240911,174300,557104450,40150,40150,40150,40150,0
|
|
20240911,174200,557104450,40150,40150,40150,40150,0
|
|
20240911,174100,557104450,40150,40150,40150,40150,0
|
|
20240911,174000,557104450,40150,40150,40150,40150,366
|
|
20240911,173900,557104450,40150,40150,40150,40150,0
|
|
20240911,173800,557104450,40150,40150,40150,40150,0
|
|
20240911,173700,557104450,40150,40150,40150,40150,0
|
|
20240911,173600,557104450,40150,40150,40150,40150,0
|
|
20240911,173500,557104450,40150,40150,40150,40150,0
|
|
20240911,173400,557104450,40150,40150,40150,40150,0
|
|
20240911,173300,557104450,40150,40150,40150,40150,0
|
|
20240911,173200,557104450,40150,40150,40150,40150,0
|
|
20240911,173100,557104450,40150,40150,40150,40150,0
|
|
20240911,173000,557104450,40150,40150,40150,40150,0
|
|
20240911,172900,557104450,40150,40150,40150,40150,0
|
|
20240911,172800,557104450,40150,40150,40150,40150,0
|
|
20240911,172700,557104450,40150,40150,40150,40150,0
|
|
20240911,172600,557104450,40150,40150,40150,40150,0
|
|
20240911,172500,557104450,40150,40150,40150,40150,0
|
|
20240911,172400,557104450,40150,40150,40150,40150,0
|
|
20240911,172300,557104450,40150,40150,40150,40150,0
|
|
20240911,172200,557104450,40150,40150,40150,40150,0
|
|
20240911,172100,557104450,40150,40150,40150,40150,0
|
|
20240911,172000,557104450,40150,40150,40150,40150,0
|
|
20240911,171900,557104450,40150,40150,40150,40150,0
|
|
20240911,171800,557104450,40150,40150,40150,40150,0
|
|
20240911,171700,557104450,40150,40150,40150,40150,0
|
|
20240911,171600,557104450,40150,40150,40150,40150,0
|
|
20240911,171500,557104450,40150,40150,40150,40150,0
|
|
20240911,171400,557104450,40150,40150,40150,40150,0
|
|
20240911,171300,557104450,40150,40150,40150,40150,0
|
|
20240911,171200,557104450,40150,40150,40150,40150,0
|
|
20240911,171100,557104450,40150,40150,40150,40150,0
|
|
20240911,171000,557104450,40150,40150,40150,40150,366
|
|
20240911,170900,557104450,40150,40150,40150,40150,0
|
|
20240911,170800,557104450,40150,40150,40150,40150,0
|
|
20240911,170700,557104450,40150,40150,40150,40150,0
|
|
20240911,170600,557104450,40150,40150,40150,40150,0
|
|
20240911,170500,557104450,40150,40150,40150,40150,0
|
|
20240911,170400,557104450,40150,40150,40150,40150,0
|
|
20240911,170300,557104450,40150,40150,40150,40150,0
|
|
20240911,170200,557104450,40150,40150,40150,40150,0
|
|
20240911,170100,557104450,40150,40150,40150,40150,0
|
|
20240911,170000,557104450,40150,40150,40150,40150,0
|
|
20240911,165900,557104450,40150,40150,40150,40150,0
|
|
20240911,165800,557104450,40150,40150,40150,40150,0
|
|
20240911,165700,557104450,40150,40150,40150,40150,0
|
|
20240911,165600,557104450,40150,40150,40150,40150,0
|
|
20240911,165500,557104450,40150,40150,40150,40150,0
|
|
20240911,165400,557104450,40150,40150,40150,40150,0
|
|
20240911,165300,557104450,40150,40150,40150,40150,0
|
|
20240911,165200,557104450,40150,40150,40150,40150,0
|
|
20240911,165100,557104450,40150,40150,40150,40150,0
|
|
20240911,165000,557104450,40150,40150,40150,40150,0
|
|
20240911,164900,557104450,40150,40150,40150,40150,0
|
|
20240911,164800,557104450,40150,40150,40150,40150,0
|
|
20240911,164700,557104450,40150,40150,40150,40150,0
|
|
20240911,164600,557104450,40150,40150,40150,40150,0
|
|
20240911,164500,557104450,40150,40150,40150,40150,0
|
|
20240911,164400,557104450,40150,40150,40150,40150,0
|
|
20240911,164300,557104450,40150,40150,40150,40150,0
|
|
20240911,164200,557104450,40150,40150,40150,40150,0
|
|
20240911,164100,557104450,40150,40150,40150,40150,0
|
|
20240911,164000,557104450,40150,40150,40150,40150,366
|
|
20240911,163900,557104450,40150,40150,40150,40150,0
|
|
20240911,163800,557104450,40150,40150,40150,40150,0
|
|
20240911,163700,557104450,40150,40150,40150,40150,0
|
|
20240911,163600,557104450,40150,40150,40150,40150,0
|
|
20240911,163500,557104450,40150,40150,40150,40150,0
|
|
20240911,163400,557104450,40150,40150,40150,40150,0
|
|
20240911,163300,557104450,40150,40150,40150,40150,0
|
|
20240911,163200,557104450,40150,40150,40150,40150,0
|
|
20240911,163100,557104450,40150,40150,40150,40150,0
|
|
20240911,163000,557104450,40150,40150,40150,40150,0
|
|
20240911,162900,557104450,40150,40150,40150,40150,0
|
|
20240911,162800,557104450,40150,40150,40150,40150,0
|
|
20240911,162700,557104450,40150,40150,40150,40150,0
|
|
20240911,162600,557104450,40150,40150,40150,40150,0
|
|
20240911,162500,557104450,40150,40150,40150,40150,0
|
|
20240911,162400,557104450,40150,40150,40150,40150,0
|
|
20240911,162300,557104450,40150,40150,40150,40150,0
|
|
20240911,162200,557104450,40150,40150,40150,40150,0
|
|
20240911,162100,557104450,40150,40150,40150,40150,0
|
|
20240911,162000,557104450,40150,40150,40150,40150,0
|
|
20240911,161900,557104450,40150,40150,40150,40150,0
|
|
20240911,161800,557104450,40150,40150,40150,40150,0
|
|
20240911,161700,557104450,40150,40150,40150,40150,0
|
|
20240911,161600,557104450,40150,40150,40150,40150,0
|
|
20240911,161500,557104450,40150,40150,40150,40150,0
|
|
20240911,161400,557104450,40150,40150,40150,40150,0
|
|
20240911,161300,557104450,40150,40150,40150,40150,0
|
|
20240911,161200,557104450,40150,40150,40150,40150,0
|
|
20240911,161100,557104450,40150,40150,40150,40150,0
|
|
20240911,161000,557104450,40150,40150,40150,40150,366
|
|
20240911,160900,557104450,40150,40150,40150,40150,0
|
|
20240911,160800,557104450,40150,40150,40150,40150,0
|
|
20240911,160700,557104450,40150,40150,40150,40150,0
|
|
20240911,160600,557104450,40150,40150,40150,40150,0
|
|
20240911,160500,557104450,40150,40150,40150,40150,0
|
|
20240911,160400,557104450,40150,40150,40150,40150,0
|
|
20240911,160300,557104450,40150,40150,40150,40150,0
|
|
20240911,160200,557104450,40150,40150,40150,40150,0
|
|
20240911,160100,557104450,40150,40150,40150,40150,0
|
|
20240911,160000,557104450,40150,40150,40150,40150,0
|
|
20240911,155900,557104450,40150,40150,40150,40150,0
|
|
20240911,155800,557104450,40150,40150,40150,40150,0
|
|
20240911,155700,557104450,40150,40150,40150,40150,0
|
|
20240911,155600,557104450,40150,40150,40150,40150,0
|
|
20240911,155500,557104450,40150,40150,40150,40150,0
|
|
20240911,155400,557104450,40150,40150,40150,40150,0
|
|
20240911,155300,557104450,40150,40150,40150,40150,0
|
|
20240911,155200,557104450,40150,40150,40150,40150,0
|
|
20240911,155100,557104450,40150,40150,40150,40150,0
|
|
20240911,155000,557104450,40150,40150,40150,40150,0
|
|
20240911,154900,557104450,40150,40150,40150,40150,0
|
|
20240911,154800,557104450,40150,40150,40150,40150,0
|
|
20240911,154700,557104450,40150,40150,40150,40150,0
|
|
20240911,154600,557104450,40150,40150,40150,40150,0
|
|
20240911,154500,557104450,40150,40150,40150,40150,0
|
|
20240911,154400,557104450,40150,40150,40150,40150,0
|
|
20240911,154300,557104450,40150,40150,40150,40150,0
|
|
20240911,154200,557104450,40150,40150,40150,40150,0
|
|
20240911,154100,557104450,40150,40150,40150,40150,0
|
|
20240911,154000,557104450,40150,40150,40150,40150,366
|
|
20240911,153900,557104450,40150,40150,40150,40150,0
|
|
20240911,153800,557104450,40150,40150,40150,40150,0
|
|
20240911,153700,557104450,40150,40150,40150,40150,0
|
|
20240911,153600,557104450,40150,40150,40150,40150,0
|
|
20240911,153500,557104450,40150,40150,40150,40150,0
|
|
20240911,153400,557104450,40150,40150,40150,40150,0
|
|
20240911,153300,557104450,40150,40150,40150,40150,0
|
|
20240911,153200,557104450,40150,40150,40150,40150,0
|
|
20240911,153100,557104450,40150,40150,40150,40150,0
|
|
20240911,153000,557104450,40150,40150,40150,40150,366
|
|
20240911,152900,542409550,40200,40200,40200,40200,0
|
|
20240911,152800,542409550,40200,40200,40200,40200,0
|
|
20240911,152700,542409550,40200,40200,40200,40200,0
|
|
20240911,152600,542409550,40200,40200,40200,40200,0
|
|
20240911,152500,542409550,40200,40200,40200,40200,0
|
|
20240911,152400,542409550,40200,40200,40200,40200,0
|
|
20240911,152300,542409550,40200,40200,40200,40200,0
|
|
20240911,152200,542409550,40200,40200,40200,40200,0
|
|
20240911,152100,542409550,40200,40200,40200,40200,0
|
|
20240911,152000,542409550,40200,40200,40200,40200,0
|
|
20240911,151900,542409550,40200,40200,40200,40200,19
|
|
20240911,151800,541645750,40200,40200,40200,40150,111
|
|
20240911,151700,537188550,40200,40200,40200,40200,274
|
|
20240911,151600,526173750,40200,40200,40200,40200,56
|
|
20240911,151500,523922550,40200,40150,40200,40150,50
|
|
20240911,151400,521914800,40200,40200,40200,40200,5
|
|
20240911,151300,521713800,40150,40150,40150,40150,1
|
|
20240911,151200,521673650,40150,40150,40150,40150,5
|
|
20240911,151100,521472900,40150,40150,40150,40150,0
|
|
20240911,151000,521472900,40150,40150,40150,40150,0
|
|
20240911,150900,521472900,40150,40150,40150,40150,5
|
|
20240911,150800,521272150,40100,40100,40100,40100,0
|
|
20240911,150700,521272150,40100,40100,40100,40100,207
|
|
20240911,150600,512971450,40100,40100,40100,40100,10
|
|
20240911,150500,512570450,40050,40050,40050,40050,0
|
|
20240911,150400,512570450,40050,40050,40050,40050,0
|
|
20240911,150300,512570450,40050,40050,40050,40050,1
|
|
20240911,150200,512530400,40100,40100,40100,40100,5
|
|
20240911,150100,512329900,40050,40050,40050,40050,0
|
|
20240911,150000,512329900,40050,40050,40050,40050,4
|
|
20240911,145900,512169700,40050,40050,40050,40050,7
|
|
20240911,145800,511889350,40050,40050,40050,40050,15
|
|
20240911,145700,511288600,40050,40050,40050,40050,2
|
|
20240911,145600,511208500,40050,40050,40050,40050,1
|
|
20240911,145500,511168450,40050,40050,40050,40050,1
|
|
20240911,145400,511128400,40050,40050,40050,40050,0
|
|
20240911,145300,511128400,40050,40050,40050,40050,6
|
|
20240911,145200,510888100,40050,40050,40050,40050,1
|
|
20240911,145100,510848050,40000,40000,40000,40000,0
|
|
20240911,145000,510848050,40000,40000,40000,40000,0
|
|
20240911,144900,510848050,40000,40000,40000,40000,64
|
|
20240911,144800,508288050,40000,40000,40000,39950,6
|
|
20240911,144700,508048200,40000,40000,40000,40000,32
|
|
20240911,144600,506768200,39950,39950,39950,39950,0
|
|
20240911,144500,506768200,39950,39950,39950,39950,0
|
|
20240911,144400,506768200,39950,39950,39950,39950,10
|
|
20240911,144300,506368700,40000,40000,40000,40000,1
|
|
20240911,144200,506328700,40000,40000,40000,40000,25
|
|
20240911,144100,505328700,39950,40000,40000,39950,5
|
|
20240911,144000,505128850,40000,40000,40000,40000,5
|
|
20240911,143900,504928850,39950,39950,39950,39950,36
|
|
20240911,143800,503490650,40000,40000,40000,40000,0
|
|
20240911,143700,503490650,40000,40050,40050,40000,181
|
|
20240911,143600,496250500,40000,40050,40050,40000,15
|
|
20240911,143500,495650250,40050,40000,40050,40000,119
|
|
20240911,143400,490890200,40000,40000,40000,40000,0
|
|
20240911,143300,490890200,40000,40000,40000,40000,130
|
|
20240911,143200,485690200,39950,39950,39950,39950,3
|
|
20240911,143100,485570350,40000,40000,40000,39950,4
|
|
20240911,143000,485410450,40000,40000,40000,40000,1
|
|
20240911,142900,485370450,40000,39950,40000,39950,406
|
|
20240911,142800,469138250,40000,40000,40000,40000,0
|
|
20240911,142700,469138250,40000,40000,40000,40000,218
|
|
20240911,142600,460418250,40050,40050,40050,40050,50
|
|
20240911,142500,458415750,39950,40050,40050,39950,1077
|
|
20240911,142400,415332550,40000,40000,40000,40000,0
|
|
20240911,142300,415332550,40000,40100,40100,40000,775
|
|
20240911,142200,384275700,40100,40150,40150,40100,16
|
|
20240911,142100,383633550,40100,40100,40100,40100,0
|
|
20240911,142000,383633550,40100,40100,40100,40100,0
|
|
20240911,141900,383633550,40100,40100,40100,40100,0
|
|
20240911,141800,383633550,40100,40100,40100,40100,0
|
|
20240911,141700,383633550,40100,40100,40100,40100,0
|
|
20240911,141600,383633550,40100,40100,40100,40100,0
|
|
20240911,141500,383633550,40100,40100,40100,40100,0
|
|
20240911,141400,383633550,40100,40100,40100,40100,0
|
|
20240911,141300,383633550,40100,40150,40150,40100,116
|
|
20240911,141200,378979200,40200,40200,40200,40200,0
|
|
20240911,141100,378979200,40200,40200,40200,40200,0
|
|
20240911,141000,378979200,40200,40200,40200,40200,1
|
|
20240911,140900,378939000,40200,40200,40200,40200,0
|
|
20240911,140800,378939000,40200,40200,40200,40200,15
|
|
20240911,140700,378336000,40200,40200,40200,40200,2
|
|
20240911,140600,378255600,40200,40200,40200,40200,9
|
|
20240911,140500,377893800,40200,40200,40200,40200,0
|
|
20240911,140400,377893800,40200,40200,40200,40200,92
|
|
20240911,140300,374195400,40150,40150,40150,40150,0
|
|
20240911,140200,374195400,40150,40150,40150,40150,0
|
|
20240911,140100,374195400,40150,40150,40150,40150,1
|
|
20240911,140000,374155250,40150,40150,40150,40150,50
|
|
20240911,135900,372147750,40150,40200,40200,40150,49
|
|
20240911,135800,370178600,40200,40200,40200,40200,0
|
|
20240911,135700,370178600,40200,40150,40200,40150,21
|
|
20240911,135600,369334650,40150,40150,40150,40150,0
|
|
20240911,135500,369334650,40150,40150,40150,40150,1
|
|
20240911,135400,369294500,40200,40200,40200,40200,0
|
|
20240911,135300,369294500,40200,40200,40200,40150,42
|
|
20240911,135200,367606150,40150,40150,40150,40150,29
|
|
20240911,135100,366441800,40200,40200,40200,40200,1
|
|
20240911,135000,366401600,40200,40200,40200,40200,1
|
|
20240911,134900,366361400,40150,40150,40150,40150,0
|
|
20240911,134800,366361400,40150,40150,40150,40150,0
|
|
20240911,134700,366361400,40150,40150,40150,40150,0
|
|
20240911,134600,366361400,40150,40150,40150,40150,110
|
|
20240911,134500,361944900,40150,40150,40150,40150,0
|
|
20240911,134400,361944900,40150,40150,40150,40150,54
|
|
20240911,134300,359776800,40150,40150,40150,40150,0
|
|
20240911,134200,359776800,40150,40150,40150,40150,0
|
|
20240911,134100,359776800,40150,40150,40150,40150,6
|
|
20240911,134000,359535900,40150,40150,40150,40150,0
|
|
20240911,133900,359535900,40150,40150,40150,40150,0
|
|
20240911,133800,359535900,40150,40150,40150,40150,114
|
|
20240911,133700,354958800,40150,40150,40150,40150,0
|
|
20240911,133600,354958800,40150,40150,40150,40150,1
|
|
20240911,133500,354918650,40200,40200,40200,40200,6
|
|
20240911,133400,354677450,40200,40200,40200,40200,0
|
|
20240911,133300,354677450,40200,40200,40200,40200,0
|
|
20240911,133200,354677450,40200,40300,40300,40200,51
|
|
20240911,133100,352627150,40300,40300,40300,40300,0
|
|
20240911,133000,352627150,40300,40300,40300,40300,0
|
|
20240911,132900,352627150,40300,40300,40300,40300,0
|
|
20240911,132800,352627150,40300,40300,40300,40300,0
|
|
20240911,132700,352627150,40300,40300,40300,40300,1
|
|
20240911,132600,352586850,40300,40300,40300,40300,1
|
|
20240911,132500,352546550,40300,40300,40300,40300,1
|
|
20240911,132400,352506250,40150,40150,40150,40150,0
|
|
20240911,132300,352506250,40150,40150,40150,40150,0
|
|
20240911,132200,352506250,40150,40150,40150,40150,0
|
|
20240911,132100,352506250,40150,40150,40150,40150,5
|
|
20240911,132000,352305500,40150,40150,40150,40150,5
|
|
20240911,131900,352104750,40150,40150,40150,40150,91
|
|
20240911,131800,348451100,40150,40300,40300,40150,200
|
|
20240911,131700,340410250,40350,40350,40350,40350,1
|
|
20240911,131600,340369900,40350,40350,40350,40350,3
|
|
20240911,131500,340248850,40350,40350,40350,40350,0
|
|
20240911,131400,340248850,40350,40350,40350,40350,11
|
|
20240911,131300,339805000,40350,40350,40350,40350,0
|
|
20240911,131200,339805000,40350,40350,40350,40350,289
|
|
20240911,131100,328143850,40300,40300,40300,40300,6
|
|
20240911,131000,327902050,40300,40300,40300,40300,76
|
|
20240911,130900,324839250,40300,40300,40300,40300,22
|
|
20240911,130800,323952650,40250,40250,40250,40250,10
|
|
20240911,130700,323550150,40300,40250,40300,40250,171
|
|
20240911,130600,316661350,40300,40300,40300,40300,0
|
|
20240911,130500,316661350,40300,40300,40300,40300,0
|
|
20240911,130400,316661350,40300,40300,40300,40300,0
|
|
20240911,130300,316661350,40300,40300,40300,40300,2
|
|
20240911,130200,316580750,40300,40300,40300,40300,0
|
|
20240911,130100,316580750,40300,40300,40300,40300,0
|
|
20240911,130000,316580750,40300,40300,40300,40300,0
|
|
20240911,125900,316580750,40300,40300,40300,40300,88
|
|
20240911,125800,313034350,40300,40300,40300,40300,5
|
|
20240911,125700,312832850,40250,40250,40250,40250,131
|
|
20240911,125600,307560100,40300,40300,40300,40300,0
|
|
20240911,125500,307560100,40300,40250,40300,40250,127
|
|
20240911,125400,302442050,40250,40250,40250,40250,1
|
|
20240911,125300,302401800,40300,40300,40300,40300,0
|
|
20240911,125200,302401800,40300,40300,40300,40300,0
|
|
20240911,125100,302401800,40300,40300,40300,40300,0
|
|
20240911,125000,302401800,40300,40300,40300,40300,0
|
|
20240911,124900,302401800,40300,40300,40300,40300,0
|
|
20240911,124800,302401800,40300,40300,40300,40300,0
|
|
20240911,124700,302401800,40300,40300,40300,40300,2
|
|
20240911,124600,302321200,40300,40250,40300,40250,3
|
|
20240911,124500,302200400,40300,40250,40300,40250,474
|
|
20240911,124400,283121850,40250,40250,40250,40250,0
|
|
20240911,124300,283121850,40250,40250,40250,40250,2
|
|
20240911,124200,283041350,40200,40200,40200,40200,0
|
|
20240911,124100,283041350,40200,40150,40200,40150,42
|
|
20240911,124000,281353050,40150,40150,40150,40150,127
|
|
20240911,123900,276254000,40100,40100,40100,40100,20
|
|
20240911,123800,275452000,40100,40100,40100,40100,100
|
|
20240911,123700,271442000,40100,40100,40100,40100,0
|
|
20240911,123600,271442000,40100,40100,40100,40100,10
|
|
20240911,123500,271041000,40100,40100,40100,40100,93
|
|
20240911,123400,267311700,40150,40200,40200,40150,33
|
|
20240911,123300,265986500,40200,40200,40200,40200,0
|
|
20240911,123200,265986500,40200,40200,40200,40200,5
|
|
20240911,123100,265785500,40150,40200,40200,40150,384
|
|
20240911,123000,250356800,40250,40250,40250,40250,0
|
|
20240911,122900,250356800,40250,40250,40250,40250,0
|
|
20240911,122800,250356800,40250,40250,40250,40250,25
|
|
20240911,122700,249350550,40250,40250,40250,40250,0
|
|
20240911,122600,249350550,40250,40250,40250,40250,0
|
|
20240911,122500,249350550,40250,40250,40250,40250,0
|
|
20240911,122400,249350550,40250,40250,40250,40250,0
|
|
20240911,122300,249350550,40250,40250,40250,40250,1
|
|
20240911,122200,249310300,40200,40200,40200,40200,0
|
|
20240911,122100,249310300,40200,40200,40200,40200,219
|
|
20240911,122000,240506500,40250,40250,40250,40250,0
|
|
20240911,121900,240506500,40250,40250,40250,40250,14
|
|
20240911,121800,239943000,40250,40250,40250,40250,210
|
|
20240911,121700,231490500,40250,40300,40300,40250,33
|
|
20240911,121600,230162100,40300,40300,40300,40300,0
|
|
20240911,121500,230162100,40300,40300,40300,40300,43
|
|
20240911,121400,228429200,40300,40300,40300,40300,53
|
|
20240911,121300,226293300,40350,40350,40350,40350,0
|
|
20240911,121200,226293300,40350,40350,40350,40350,1
|
|
20240911,121100,226252950,40300,40300,40300,40300,0
|
|
20240911,121000,226252950,40300,40300,40300,40300,0
|
|
20240911,120900,226252950,40300,40300,40300,40300,0
|
|
20240911,120800,226252950,40300,40300,40300,40300,3
|
|
20240911,120700,226132050,40300,40300,40300,40300,0
|
|
20240911,120600,226132050,40300,40300,40300,40300,80
|
|
20240911,120500,222908050,40300,40300,40300,40300,0
|
|
20240911,120400,222908050,40300,40300,40300,40300,81
|
|
20240911,120300,219643750,40350,40350,40350,40350,0
|
|
20240911,120200,219643750,40350,40350,40350,40350,0
|
|
20240911,120100,219643750,40350,40350,40350,40350,0
|
|
20240911,120000,219643750,40350,40350,40350,40350,0
|
|
20240911,115900,219643750,40350,40350,40350,40350,2
|
|
20240911,115800,219563050,40350,40350,40350,40350,0
|
|
20240911,115700,219563050,40350,40350,40350,40350,0
|
|
20240911,115600,219563050,40350,40350,40350,40350,1
|
|
20240911,115500,219522700,40350,40350,40350,40350,0
|
|
20240911,115400,219522700,40350,40350,40350,40350,2
|
|
20240911,115300,219442000,40350,40350,40350,40350,16
|
|
20240911,115200,218796400,40350,40350,40350,40350,1
|
|
20240911,115100,218756050,40350,40350,40350,40350,0
|
|
20240911,115000,218756050,40350,40350,40350,40350,6
|
|
20240911,114900,218513950,40350,40350,40350,40350,11
|
|
20240911,114800,218070100,40350,40350,40350,40350,15
|
|
20240911,114700,217464850,40350,40350,40350,40350,3
|
|
20240911,114600,217343800,40350,40350,40350,40350,5
|
|
20240911,114500,217142050,40350,40350,40350,40350,0
|
|
20240911,114400,217142050,40350,40350,40350,40350,6
|
|
20240911,114300,216899950,40350,40350,40350,40350,2
|
|
20240911,114200,216819250,40300,40300,40300,40300,0
|
|
20240911,114100,216819250,40300,40300,40300,40300,0
|
|
20240911,114000,216819250,40300,40300,40300,40300,15
|
|
20240911,113900,216214750,40300,40300,40300,40300,0
|
|
20240911,113800,216214750,40300,40350,40350,40300,26
|
|
20240911,113700,215166150,40350,40350,40350,40350,0
|
|
20240911,113600,215166150,40350,40350,40350,40350,0
|
|
20240911,113500,215166150,40350,40350,40350,40350,2
|
|
20240911,113400,215085450,40350,40350,40350,40350,1
|
|
20240911,113300,215045100,40350,40350,40350,40350,2
|
|
20240911,113200,214964400,40350,40350,40350,40350,1
|
|
20240911,113100,214924050,40350,40350,40350,40350,0
|
|
20240911,113000,214924050,40350,40350,40350,40300,3
|
|
20240911,112900,214803050,40350,40350,40350,40350,0
|
|
20240911,112800,214803050,40350,40350,40350,40350,0
|
|
20240911,112700,214803050,40350,40350,40350,40350,0
|
|
20240911,112600,214803050,40350,40350,40350,40350,1
|
|
20240911,112500,214762700,40350,40350,40350,40350,0
|
|
20240911,112400,214762700,40350,40350,40350,40350,0
|
|
20240911,112300,214762700,40350,40350,40350,40350,1
|
|
20240911,112200,214722350,40300,40300,40300,40300,0
|
|
20240911,112100,214722350,40300,40300,40300,40300,119
|
|
20240911,112000,209926650,40300,40300,40300,40300,0
|
|
20240911,111900,209926650,40300,40300,40300,40300,0
|
|
20240911,111800,209926650,40300,40300,40300,40300,0
|
|
20240911,111700,209926650,40300,40300,40300,40300,1
|
|
20240911,111600,209886350,40250,40250,40250,40250,0
|
|
20240911,111500,209886350,40250,40250,40250,40250,11
|
|
20240911,111400,209443600,40250,40250,40250,40250,0
|
|
20240911,111300,209443600,40250,40250,40250,40250,0
|
|
20240911,111200,209443600,40250,40250,40250,40250,0
|
|
20240911,111100,209443600,40250,40250,40250,40250,0
|
|
20240911,111000,209443600,40250,40250,40250,40250,0
|
|
20240911,110900,209443600,40250,40250,40250,40250,5
|
|
20240911,110800,209242350,40300,40300,40300,40300,2
|
|
20240911,110700,209161750,40300,40300,40300,40300,1
|
|
20240911,110600,209121450,40300,40300,40300,40300,0
|
|
20240911,110500,209121450,40300,40300,40300,40300,4
|
|
20240911,110400,208960250,40300,40300,40300,40300,0
|
|
20240911,110300,208960250,40300,40300,40300,40300,0
|
|
20240911,110200,208960250,40300,40300,40300,40300,6
|
|
20240911,110100,208718450,40200,40200,40200,40200,0
|
|
20240911,110000,208718450,40200,40200,40200,40200,0
|
|
20240911,105900,208718450,40200,40250,40250,40200,18
|
|
20240911,105800,207994800,40300,40300,40300,40300,0
|
|
20240911,105700,207994800,40300,40300,40300,40300,2
|
|
20240911,105600,207914200,40200,40200,40200,40200,0
|
|
20240911,105500,207914200,40200,40250,40250,40200,19
|
|
20240911,105400,207149650,40250,40200,40300,40200,228
|
|
20240911,105300,197963800,40200,40200,40200,40200,23
|
|
20240911,105200,197039200,40200,40200,40200,40200,1
|
|
20240911,105100,196999000,40200,40200,40200,40200,2
|
|
20240911,105000,196918600,40200,40200,40200,40200,3
|
|
20240911,104900,196798000,40200,40200,40200,40200,1
|
|
20240911,104800,196757800,40200,40200,40200,40200,2
|
|
20240911,104700,196677400,40200,40200,40200,40200,0
|
|
20240911,104600,196677400,40200,40250,40250,40200,3
|
|
20240911,104500,196556750,40200,40200,40200,40200,60
|
|
20240911,104400,194144750,40200,40200,40200,40200,0
|
|
20240911,104300,194144750,40200,40200,40200,40200,0
|
|
20240911,104200,194144750,40200,40200,40200,40200,0
|
|
20240911,104100,194144750,40200,40200,40200,40200,82
|
|
20240911,104000,190848350,40200,40250,40250,40200,50
|
|
20240911,103900,188838300,40350,40350,40350,40350,0
|
|
20240911,103800,188838300,40350,40350,40350,40350,0
|
|
20240911,103700,188838300,40350,40350,40350,40350,0
|
|
20240911,103600,188838300,40350,40350,40350,40350,0
|
|
20240911,103500,188838300,40350,40350,40350,40350,16
|
|
20240911,103400,188192700,40350,40350,40350,40350,0
|
|
20240911,103300,188192700,40350,40350,40350,40200,238
|
|
20240911,103200,178604650,40400,40400,40400,40400,0
|
|
20240911,103100,178604650,40400,40400,40400,40400,2
|
|
20240911,103000,178523850,40400,40400,40400,40400,1
|
|
20240911,102900,178483450,40350,40400,40400,40350,21
|
|
20240911,102800,177636050,40400,40400,40400,40400,1
|
|
20240911,102700,177595650,40350,40350,40350,40350,0
|
|
20240911,102600,177595650,40350,40350,40350,40350,0
|
|
20240911,102500,177595650,40350,40350,40350,40350,0
|
|
20240911,102400,177595650,40350,40350,40350,40350,63
|
|
20240911,102300,175053600,40350,40350,40350,40350,1
|
|
20240911,102200,175013250,40350,40350,40350,40350,4
|
|
20240911,102100,174851850,40350,40350,40350,40350,44
|
|
20240911,102000,173076450,40350,40350,40350,40350,133
|
|
20240911,101900,167709900,40350,40300,40350,40300,46
|
|
20240911,101800,165856050,40300,40300,40300,40300,6
|
|
20240911,101700,165614250,40300,40300,40300,40300,0
|
|
20240911,101600,165614250,40300,40300,40300,40300,1
|
|
20240911,101500,165573950,40300,40300,40300,40300,0
|
|
20240911,101400,165573950,40300,40300,40300,40300,3
|
|
20240911,101300,165453050,40350,40350,40350,40350,0
|
|
20240911,101200,165453050,40350,40350,40350,40350,1
|
|
20240911,101100,165412700,40300,40300,40300,40300,0
|
|
20240911,101000,165412700,40300,40300,40300,40300,0
|
|
20240911,100900,165412700,40300,40300,40300,40300,50
|
|
20240911,100800,163397700,40300,40300,40300,40300,54
|
|
20240911,100700,161221500,40100,40100,40100,40100,5
|
|
20240911,100600,161021000,40100,40100,40100,40100,271
|
|
20240911,100500,150153900,40150,40150,40150,40150,0
|
|
20240911,100400,150153900,40150,40150,40150,40150,0
|
|
20240911,100300,150153900,40150,40150,40150,40150,10
|
|
20240911,100200,149752400,40150,40200,40200,40150,200
|
|
20240911,100100,141720200,40250,40250,40250,40250,27
|
|
20240911,100000,140633450,40250,40250,40250,40250,5
|
|
20240911,095900,140432200,40250,40300,40300,40250,8
|
|
20240911,095800,140110050,40300,40300,40300,40300,21
|
|
20240911,095700,139263750,40350,40350,40350,40350,50
|
|
20240911,095600,137246250,40400,40350,40400,40350,15
|
|
20240911,095500,136640900,40350,40400,40400,40350,36
|
|
20240911,095400,135186600,40350,40350,40350,40350,0
|
|
20240911,095300,135186600,40350,40350,40350,40350,59
|
|
20240911,095200,132805950,40350,40350,40350,40350,1
|
|
20240911,095100,132765600,40300,40300,40300,40300,0
|
|
20240911,095000,132765600,40300,40350,40350,40300,61
|
|
20240911,094900,130304350,40350,40300,40350,40300,12
|
|
20240911,094800,129820700,40350,40350,40350,40350,2
|
|
20240911,094700,129740000,40350,40350,40350,40350,51
|
|
20240911,094600,127682150,40350,40350,40350,40350,0
|
|
20240911,094500,127682150,40350,40350,40350,40350,1
|
|
20240911,094400,127641800,40350,40350,40350,40350,29
|
|
20240911,094300,126471650,40350,40350,40350,40350,0
|
|
20240911,094200,126471650,40350,40350,40350,40350,11
|
|
20240911,094100,126027800,40300,40300,40300,40300,6
|
|
20240911,094000,125786000,40350,40350,40350,40350,0
|
|
20240911,093900,125786000,40350,40350,40350,40350,30
|
|
20240911,093800,124575500,40200,40200,40200,40200,0
|
|
20240911,093700,124575500,40200,40200,40200,40200,319
|
|
20240911,093600,111751700,40200,40200,40200,40200,0
|
|
20240911,093500,111751700,40200,40200,40200,40200,0
|
|
20240911,093400,111751700,40200,40200,40200,40200,1
|
|
20240911,093300,111711500,40050,40050,40050,40000,368
|
|
20240911,093200,96976450,40350,40350,40350,40000,1311
|
|
20240911,093100,44496050,40200,40200,40200,40200,278
|
|
20240911,093000,33320450,40250,40400,40400,40250,131
|
|
20240911,092900,28046050,40450,40450,40450,40450,0
|
|
20240911,092800,28046050,40450,40400,40450,40350,75
|
|
20240911,092700,25016950,40400,40400,40400,40400,6
|
|
20240911,092600,24774550,40450,40450,40450,40450,0
|
|
20240911,092500,24774550,40450,40450,40450,40450,1
|
|
20240911,092400,24734100,40350,40350,40350,40350,52
|
|
20240911,092300,22635900,40400,40500,40500,40400,36
|
|
20240911,092200,21178900,40500,40500,40500,40500,0
|
|
20240911,092100,21178900,40500,40500,40500,40500,24
|
|
20240911,092000,20206900,40500,40500,40500,40500,4
|
|
20240911,091900,20044900,40400,40400,40400,40400,0
|
|
20240911,091800,20044900,40400,40400,40400,40400,3
|
|
20240911,091700,19923700,40400,40450,40450,40400,26
|
|
20240911,091600,18873250,40450,40450,40450,40450,1
|
|
20240911,091500,18832800,40450,40500,40500,40450,23
|
|
20240911,091400,17901850,40400,40450,40450,40400,21
|
|
20240911,091300,17053400,40450,40450,40450,40450,1
|
|
20240911,091200,17012950,40450,40450,40450,40450,52
|
|
20240911,091100,14909550,40450,40400,40450,40400,26
|
|
20240911,091000,13858450,40450,40450,40450,40450,6
|
|
20240911,090900,13615750,40450,40450,40450,40450,1
|
|
20240911,090800,13575300,40450,40350,40450,40350,71
|
|
20240911,090700,10710350,40350,40350,40350,40350,0
|
|
20240911,090600,10710350,40350,40350,40350,40350,0
|
|
20240911,090500,10710350,40350,40400,40400,40350,53
|
|
20240911,090400,8571650,40400,40400,40400,40400,145
|
|
20240911,090300,2713650,40600,40600,40600,40600,1
|
|
20240911,090200,2673050,40700,40700,40700,40700,0
|
|
20240911,090100,2673050,40700,40700,40750,40700,20
|
|
20240911,090000,1858750,40750,40400,40750,40400,46
|