774 lines
39 KiB
CSV
774 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,215100,161592950,41300,41300,41300,41300,121
|
|
20240924,215000,161592950,41300,41300,41300,41300,0
|
|
20240924,214900,161592950,41300,41300,41300,41300,0
|
|
20240924,214800,161592950,41300,41300,41300,41300,0
|
|
20240924,214700,161592950,41300,41300,41300,41300,0
|
|
20240924,214600,161592950,41300,41300,41300,41300,0
|
|
20240924,214500,161592950,41300,41300,41300,41300,0
|
|
20240924,214400,161592950,41300,41300,41300,41300,0
|
|
20240924,214300,161592950,41300,41300,41300,41300,0
|
|
20240924,214200,161592950,41300,41300,41300,41300,0
|
|
20240924,214100,161592950,41300,41300,41300,41300,0
|
|
20240924,214000,161592950,41300,41300,41300,41300,0
|
|
20240924,213900,161592950,41300,41300,41300,41300,0
|
|
20240924,213800,161592950,41300,41300,41300,41300,0
|
|
20240924,213700,161592950,41300,41300,41300,41300,0
|
|
20240924,213600,161592950,41300,41300,41300,41300,0
|
|
20240924,213500,161592950,41300,41300,41300,41300,0
|
|
20240924,213400,161592950,41300,41300,41300,41300,0
|
|
20240924,213300,161592950,41300,41300,41300,41300,0
|
|
20240924,213200,161592950,41300,41300,41300,41300,0
|
|
20240924,213100,161592950,41300,41300,41300,41300,0
|
|
20240924,213000,161592950,41300,41300,41300,41300,0
|
|
20240924,212900,161592950,41300,41300,41300,41300,0
|
|
20240924,212800,161592950,41300,41300,41300,41300,0
|
|
20240924,212700,161592950,41300,41300,41300,41300,0
|
|
20240924,212600,161592950,41300,41300,41300,41300,0
|
|
20240924,212500,161592950,41300,41300,41300,41300,0
|
|
20240924,212400,161592950,41300,41300,41300,41300,0
|
|
20240924,212300,161592950,41300,41300,41300,41300,0
|
|
20240924,212200,161592950,41300,41300,41300,41300,0
|
|
20240924,212100,161592950,41300,41300,41300,41300,121
|
|
20240924,212000,161592950,41300,41300,41300,41300,0
|
|
20240924,211900,161592950,41300,41300,41300,41300,0
|
|
20240924,211800,161592950,41300,41300,41300,41300,0
|
|
20240924,211700,161592950,41300,41300,41300,41300,0
|
|
20240924,211600,161592950,41300,41300,41300,41300,0
|
|
20240924,211500,161592950,41300,41300,41300,41300,0
|
|
20240924,211400,161592950,41300,41300,41300,41300,0
|
|
20240924,211300,161592950,41300,41300,41300,41300,0
|
|
20240924,211200,161592950,41300,41300,41300,41300,0
|
|
20240924,211100,161592950,41300,41300,41300,41300,0
|
|
20240924,211000,161592950,41300,41300,41300,41300,0
|
|
20240924,210900,161592950,41300,41300,41300,41300,0
|
|
20240924,210800,161592950,41300,41300,41300,41300,0
|
|
20240924,210700,161592950,41300,41300,41300,41300,0
|
|
20240924,210600,161592950,41300,41300,41300,41300,0
|
|
20240924,210500,161592950,41300,41300,41300,41300,0
|
|
20240924,210400,161592950,41300,41300,41300,41300,0
|
|
20240924,210300,161592950,41300,41300,41300,41300,0
|
|
20240924,210200,161592950,41300,41300,41300,41300,0
|
|
20240924,210100,161592950,41300,41300,41300,41300,0
|
|
20240924,210000,161592950,41300,41300,41300,41300,0
|
|
20240924,205900,161592950,41300,41300,41300,41300,0
|
|
20240924,205800,161592950,41300,41300,41300,41300,0
|
|
20240924,205700,161592950,41300,41300,41300,41300,0
|
|
20240924,205600,161592950,41300,41300,41300,41300,0
|
|
20240924,205500,161592950,41300,41300,41300,41300,0
|
|
20240924,205400,161592950,41300,41300,41300,41300,0
|
|
20240924,205300,161592950,41300,41300,41300,41300,0
|
|
20240924,205200,161592950,41300,41300,41300,41300,0
|
|
20240924,205100,161592950,41300,41300,41300,41300,121
|
|
20240924,205000,161592950,41300,41300,41300,41300,0
|
|
20240924,204900,161592950,41300,41300,41300,41300,0
|
|
20240924,204800,161592950,41300,41300,41300,41300,0
|
|
20240924,204700,161592950,41300,41300,41300,41300,0
|
|
20240924,204600,161592950,41300,41300,41300,41300,0
|
|
20240924,204500,161592950,41300,41300,41300,41300,0
|
|
20240924,204400,161592950,41300,41300,41300,41300,0
|
|
20240924,204300,161592950,41300,41300,41300,41300,0
|
|
20240924,204200,161592950,41300,41300,41300,41300,0
|
|
20240924,204100,161592950,41300,41300,41300,41300,0
|
|
20240924,204000,161592950,41300,41300,41300,41300,0
|
|
20240924,203900,161592950,41300,41300,41300,41300,0
|
|
20240924,203800,161592950,41300,41300,41300,41300,0
|
|
20240924,203700,161592950,41300,41300,41300,41300,0
|
|
20240924,203600,161592950,41300,41300,41300,41300,0
|
|
20240924,203500,161592950,41300,41300,41300,41300,0
|
|
20240924,203400,161592950,41300,41300,41300,41300,0
|
|
20240924,203300,161592950,41300,41300,41300,41300,0
|
|
20240924,203200,161592950,41300,41300,41300,41300,0
|
|
20240924,203100,161592950,41300,41300,41300,41300,0
|
|
20240924,203000,161592950,41300,41300,41300,41300,0
|
|
20240924,202900,161592950,41300,41300,41300,41300,0
|
|
20240924,202800,161592950,41300,41300,41300,41300,0
|
|
20240924,202700,161592950,41300,41300,41300,41300,0
|
|
20240924,202600,161592950,41300,41300,41300,41300,0
|
|
20240924,202500,161592950,41300,41300,41300,41300,0
|
|
20240924,202400,161592950,41300,41300,41300,41300,0
|
|
20240924,202300,161592950,41300,41300,41300,41300,0
|
|
20240924,202200,161592950,41300,41300,41300,41300,0
|
|
20240924,202100,161592950,41300,41300,41300,41300,121
|
|
20240924,202000,161592950,41300,41300,41300,41300,0
|
|
20240924,201900,161592950,41300,41300,41300,41300,0
|
|
20240924,201800,161592950,41300,41300,41300,41300,0
|
|
20240924,201700,161592950,41300,41300,41300,41300,0
|
|
20240924,201600,161592950,41300,41300,41300,41300,0
|
|
20240924,201500,161592950,41300,41300,41300,41300,0
|
|
20240924,201400,161592950,41300,41300,41300,41300,0
|
|
20240924,201300,161592950,41300,41300,41300,41300,0
|
|
20240924,201200,161592950,41300,41300,41300,41300,0
|
|
20240924,201100,161592950,41300,41300,41300,41300,0
|
|
20240924,201000,161592950,41300,41300,41300,41300,0
|
|
20240924,200900,161592950,41300,41300,41300,41300,0
|
|
20240924,200800,161592950,41300,41300,41300,41300,0
|
|
20240924,200700,161592950,41300,41300,41300,41300,0
|
|
20240924,200600,161592950,41300,41300,41300,41300,0
|
|
20240924,200500,161592950,41300,41300,41300,41300,0
|
|
20240924,200400,161592950,41300,41300,41300,41300,0
|
|
20240924,200300,161592950,41300,41300,41300,41300,0
|
|
20240924,200200,161592950,41300,41300,41300,41300,0
|
|
20240924,200100,161592950,41300,41300,41300,41300,0
|
|
20240924,200000,161592950,41300,41300,41300,41300,0
|
|
20240924,195900,161592950,41300,41300,41300,41300,0
|
|
20240924,195800,161592950,41300,41300,41300,41300,0
|
|
20240924,195700,161592950,41300,41300,41300,41300,0
|
|
20240924,195600,161592950,41300,41300,41300,41300,0
|
|
20240924,195500,161592950,41300,41300,41300,41300,0
|
|
20240924,195400,161592950,41300,41300,41300,41300,0
|
|
20240924,195300,161592950,41300,41300,41300,41300,0
|
|
20240924,195200,161592950,41300,41300,41300,41300,0
|
|
20240924,195100,161592950,41300,41300,41300,41300,121
|
|
20240924,195000,161592950,41300,41300,41300,41300,0
|
|
20240924,194900,161592950,41300,41300,41300,41300,0
|
|
20240924,194800,161592950,41300,41300,41300,41300,0
|
|
20240924,194700,161592950,41300,41300,41300,41300,0
|
|
20240924,194600,161592950,41300,41300,41300,41300,0
|
|
20240924,194500,161592950,41300,41300,41300,41300,0
|
|
20240924,194400,161592950,41300,41300,41300,41300,0
|
|
20240924,194300,161592950,41300,41300,41300,41300,0
|
|
20240924,194200,161592950,41300,41300,41300,41300,0
|
|
20240924,194100,161592950,41300,41300,41300,41300,0
|
|
20240924,194000,161592950,41300,41300,41300,41300,0
|
|
20240924,193900,161592950,41300,41300,41300,41300,0
|
|
20240924,193800,161592950,41300,41300,41300,41300,0
|
|
20240924,193700,161592950,41300,41300,41300,41300,0
|
|
20240924,193600,161592950,41300,41300,41300,41300,0
|
|
20240924,193500,161592950,41300,41300,41300,41300,0
|
|
20240924,193400,161592950,41300,41300,41300,41300,0
|
|
20240924,193300,161592950,41300,41300,41300,41300,0
|
|
20240924,193200,161592950,41300,41300,41300,41300,0
|
|
20240924,193100,161592950,41300,41300,41300,41300,0
|
|
20240924,193000,161592950,41300,41300,41300,41300,0
|
|
20240924,192900,161592950,41300,41300,41300,41300,0
|
|
20240924,192800,161592950,41300,41300,41300,41300,0
|
|
20240924,192700,161592950,41300,41300,41300,41300,0
|
|
20240924,192600,161592950,41300,41300,41300,41300,0
|
|
20240924,192500,161592950,41300,41300,41300,41300,0
|
|
20240924,192400,161592950,41300,41300,41300,41300,0
|
|
20240924,192300,161592950,41300,41300,41300,41300,0
|
|
20240924,192200,161592950,41300,41300,41300,41300,0
|
|
20240924,192100,161592950,41300,41300,41300,41300,121
|
|
20240924,192000,161592950,41300,41300,41300,41300,0
|
|
20240924,191900,161592950,41300,41300,41300,41300,0
|
|
20240924,191800,161592950,41300,41300,41300,41300,0
|
|
20240924,191700,161592950,41300,41300,41300,41300,0
|
|
20240924,191600,161592950,41300,41300,41300,41300,0
|
|
20240924,191500,161592950,41300,41300,41300,41300,0
|
|
20240924,191400,161592950,41300,41300,41300,41300,0
|
|
20240924,191300,161592950,41300,41300,41300,41300,0
|
|
20240924,191200,161592950,41300,41300,41300,41300,0
|
|
20240924,191100,161592950,41300,41300,41300,41300,0
|
|
20240924,191000,161592950,41300,41300,41300,41300,0
|
|
20240924,190900,161592950,41300,41300,41300,41300,0
|
|
20240924,190800,161592950,41300,41300,41300,41300,0
|
|
20240924,190700,161592950,41300,41300,41300,41300,0
|
|
20240924,190600,161592950,41300,41300,41300,41300,0
|
|
20240924,190500,161592950,41300,41300,41300,41300,0
|
|
20240924,190400,161592950,41300,41300,41300,41300,0
|
|
20240924,190300,161592950,41300,41300,41300,41300,0
|
|
20240924,190200,161592950,41300,41300,41300,41300,0
|
|
20240924,190100,161592950,41300,41300,41300,41300,0
|
|
20240924,190000,161592950,41300,41300,41300,41300,0
|
|
20240924,185900,161592950,41300,41300,41300,41300,0
|
|
20240924,185800,161592950,41300,41300,41300,41300,0
|
|
20240924,185700,161592950,41300,41300,41300,41300,0
|
|
20240924,185600,161592950,41300,41300,41300,41300,0
|
|
20240924,185500,161592950,41300,41300,41300,41300,0
|
|
20240924,185400,161592950,41300,41300,41300,41300,0
|
|
20240924,185300,161592950,41300,41300,41300,41300,0
|
|
20240924,185200,161592950,41300,41300,41300,41300,0
|
|
20240924,185100,161592950,41300,41300,41300,41300,121
|
|
20240924,185000,161592950,41300,41300,41300,41300,0
|
|
20240924,184900,161592950,41300,41300,41300,41300,0
|
|
20240924,184800,161592950,41300,41300,41300,41300,0
|
|
20240924,184700,161592950,41300,41300,41300,41300,0
|
|
20240924,184600,161592950,41300,41300,41300,41300,0
|
|
20240924,184500,161592950,41300,41300,41300,41300,0
|
|
20240924,184400,161592950,41300,41300,41300,41300,0
|
|
20240924,184300,161592950,41300,41300,41300,41300,0
|
|
20240924,184200,161592950,41300,41300,41300,41300,0
|
|
20240924,184100,161592950,41300,41300,41300,41300,0
|
|
20240924,184000,161592950,41300,41300,41300,41300,0
|
|
20240924,183900,161592950,41300,41300,41300,41300,0
|
|
20240924,183800,161592950,41300,41300,41300,41300,0
|
|
20240924,183700,161592950,41300,41300,41300,41300,0
|
|
20240924,183600,161592950,41300,41300,41300,41300,0
|
|
20240924,183500,161592950,41300,41300,41300,41300,0
|
|
20240924,183400,161592950,41300,41300,41300,41300,0
|
|
20240924,183300,161592950,41300,41300,41300,41300,0
|
|
20240924,183200,161592950,41300,41300,41300,41300,0
|
|
20240924,183100,161592950,41300,41300,41300,41300,0
|
|
20240924,183000,161592950,41300,41300,41300,41300,0
|
|
20240924,182900,161592950,41300,41300,41300,41300,0
|
|
20240924,182800,161592950,41300,41300,41300,41300,0
|
|
20240924,182700,161592950,41300,41300,41300,41300,0
|
|
20240924,182600,161592950,41300,41300,41300,41300,0
|
|
20240924,182500,161592950,41300,41300,41300,41300,0
|
|
20240924,182400,161592950,41300,41300,41300,41300,0
|
|
20240924,182300,161592950,41300,41300,41300,41300,0
|
|
20240924,182200,161592950,41300,41300,41300,41300,0
|
|
20240924,182100,161592950,41300,41300,41300,41300,121
|
|
20240924,182000,161592950,41300,41300,41300,41300,0
|
|
20240924,181900,161592950,41300,41300,41300,41300,0
|
|
20240924,181800,161592950,41300,41300,41300,41300,0
|
|
20240924,181700,161592950,41300,41300,41300,41300,0
|
|
20240924,181600,161592950,41300,41300,41300,41300,0
|
|
20240924,181500,161592950,41300,41300,41300,41300,0
|
|
20240924,181400,161592950,41300,41300,41300,41300,0
|
|
20240924,181300,161592950,41300,41300,41300,41300,0
|
|
20240924,181200,161592950,41300,41300,41300,41300,0
|
|
20240924,181100,161592950,41300,41300,41300,41300,0
|
|
20240924,181000,161592950,41300,41300,41300,41300,0
|
|
20240924,180900,161592950,41300,41300,41300,41300,0
|
|
20240924,180800,161592950,41300,41300,41300,41300,0
|
|
20240924,180700,161592950,41300,41300,41300,41300,0
|
|
20240924,180600,161592950,41300,41300,41300,41300,0
|
|
20240924,180500,161592950,41300,41300,41300,41300,0
|
|
20240924,180400,161592950,41300,41300,41300,41300,0
|
|
20240924,180300,161592950,41300,41300,41300,41300,0
|
|
20240924,180200,161592950,41300,41300,41300,41300,0
|
|
20240924,180100,161592950,41300,41300,41300,41300,0
|
|
20240924,180000,161592950,41300,41300,41300,41300,0
|
|
20240924,175900,161592950,41300,41300,41300,41300,0
|
|
20240924,175800,161592950,41300,41300,41300,41300,0
|
|
20240924,175700,161592950,41300,41300,41300,41300,0
|
|
20240924,175600,161592950,41300,41300,41300,41300,0
|
|
20240924,175500,161592950,41300,41300,41300,41300,0
|
|
20240924,175400,161592950,41300,41300,41300,41300,0
|
|
20240924,175300,161592950,41300,41300,41300,41300,0
|
|
20240924,175200,161592950,41300,41300,41300,41300,0
|
|
20240924,175100,161592950,41300,41300,41300,41300,121
|
|
20240924,175000,161592950,41300,41300,41300,41300,0
|
|
20240924,174900,161592950,41300,41300,41300,41300,0
|
|
20240924,174800,161592950,41300,41300,41300,41300,0
|
|
20240924,174700,161592950,41300,41300,41300,41300,0
|
|
20240924,174600,161592950,41300,41300,41300,41300,0
|
|
20240924,174500,161592950,41300,41300,41300,41300,0
|
|
20240924,174400,161592950,41300,41300,41300,41300,0
|
|
20240924,174300,161592950,41300,41300,41300,41300,0
|
|
20240924,174200,161592950,41300,41300,41300,41300,0
|
|
20240924,174100,161592950,41300,41300,41300,41300,0
|
|
20240924,174000,161592950,41300,41300,41300,41300,0
|
|
20240924,173900,161592950,41300,41300,41300,41300,0
|
|
20240924,173800,161592950,41300,41300,41300,41300,0
|
|
20240924,173700,161592950,41300,41300,41300,41300,0
|
|
20240924,173600,161592950,41300,41300,41300,41300,0
|
|
20240924,173500,161592950,41300,41300,41300,41300,0
|
|
20240924,173400,161592950,41300,41300,41300,41300,0
|
|
20240924,173300,161592950,41300,41300,41300,41300,0
|
|
20240924,173200,161592950,41300,41300,41300,41300,0
|
|
20240924,173100,161592950,41300,41300,41300,41300,0
|
|
20240924,173000,161592950,41300,41300,41300,41300,0
|
|
20240924,172900,161592950,41300,41300,41300,41300,0
|
|
20240924,172800,161592950,41300,41300,41300,41300,0
|
|
20240924,172700,161592950,41300,41300,41300,41300,0
|
|
20240924,172600,161592950,41300,41300,41300,41300,0
|
|
20240924,172500,161592950,41300,41300,41300,41300,0
|
|
20240924,172400,161592950,41300,41300,41300,41300,0
|
|
20240924,172300,161592950,41300,41300,41300,41300,0
|
|
20240924,172200,161592950,41300,41300,41300,41300,0
|
|
20240924,172100,161592950,41300,41300,41300,41300,121
|
|
20240924,172000,161592950,41300,41300,41300,41300,0
|
|
20240924,171900,161592950,41300,41300,41300,41300,0
|
|
20240924,171800,161592950,41300,41300,41300,41300,0
|
|
20240924,171700,161592950,41300,41300,41300,41300,0
|
|
20240924,171600,161592950,41300,41300,41300,41300,0
|
|
20240924,171500,161592950,41300,41300,41300,41300,0
|
|
20240924,171400,161592950,41300,41300,41300,41300,0
|
|
20240924,171300,161592950,41300,41300,41300,41300,0
|
|
20240924,171200,161592950,41300,41300,41300,41300,0
|
|
20240924,171100,161592950,41300,41300,41300,41300,0
|
|
20240924,171000,161592950,41300,41300,41300,41300,0
|
|
20240924,170900,161592950,41300,41300,41300,41300,0
|
|
20240924,170800,161592950,41300,41300,41300,41300,0
|
|
20240924,170700,161592950,41300,41300,41300,41300,0
|
|
20240924,170600,161592950,41300,41300,41300,41300,0
|
|
20240924,170500,161592950,41300,41300,41300,41300,0
|
|
20240924,170400,161592950,41300,41300,41300,41300,0
|
|
20240924,170300,161592950,41300,41300,41300,41300,0
|
|
20240924,170200,161592950,41300,41300,41300,41300,0
|
|
20240924,170100,161592950,41300,41300,41300,41300,0
|
|
20240924,170000,161592950,41300,41300,41300,41300,0
|
|
20240924,165900,161592950,41300,41300,41300,41300,0
|
|
20240924,165800,161592950,41300,41300,41300,41300,0
|
|
20240924,165700,161592950,41300,41300,41300,41300,0
|
|
20240924,165600,161592950,41300,41300,41300,41300,0
|
|
20240924,165500,161592950,41300,41300,41300,41300,0
|
|
20240924,165400,161592950,41300,41300,41300,41300,0
|
|
20240924,165300,161592950,41300,41300,41300,41300,0
|
|
20240924,165200,161592950,41300,41300,41300,41300,0
|
|
20240924,165100,161592950,41300,41300,41300,41300,121
|
|
20240924,165000,161592950,41300,41300,41300,41300,0
|
|
20240924,164900,161592950,41300,41300,41300,41300,0
|
|
20240924,164800,161592950,41300,41300,41300,41300,0
|
|
20240924,164700,161592950,41300,41300,41300,41300,0
|
|
20240924,164600,161592950,41300,41300,41300,41300,0
|
|
20240924,164500,161592950,41300,41300,41300,41300,0
|
|
20240924,164400,161592950,41300,41300,41300,41300,0
|
|
20240924,164300,161592950,41300,41300,41300,41300,0
|
|
20240924,164200,161592950,41300,41300,41300,41300,0
|
|
20240924,164100,161592950,41300,41300,41300,41300,0
|
|
20240924,164000,161592950,41300,41300,41300,41300,0
|
|
20240924,163900,161592950,41300,41300,41300,41300,0
|
|
20240924,163800,161592950,41300,41300,41300,41300,0
|
|
20240924,163700,161592950,41300,41300,41300,41300,0
|
|
20240924,163600,161592950,41300,41300,41300,41300,0
|
|
20240924,163500,161592950,41300,41300,41300,41300,0
|
|
20240924,163400,161592950,41300,41300,41300,41300,0
|
|
20240924,163300,161592950,41300,41300,41300,41300,0
|
|
20240924,163200,161592950,41300,41300,41300,41300,0
|
|
20240924,163100,161592950,41300,41300,41300,41300,0
|
|
20240924,163000,161592950,41300,41300,41300,41300,0
|
|
20240924,162900,161592950,41300,41300,41300,41300,0
|
|
20240924,162800,161592950,41300,41300,41300,41300,0
|
|
20240924,162700,161592950,41300,41300,41300,41300,0
|
|
20240924,162600,161592950,41300,41300,41300,41300,0
|
|
20240924,162500,161592950,41300,41300,41300,41300,0
|
|
20240924,162400,161592950,41300,41300,41300,41300,0
|
|
20240924,162300,161592950,41300,41300,41300,41300,0
|
|
20240924,162200,161592950,41300,41300,41300,41300,0
|
|
20240924,162100,161592950,41300,41300,41300,41300,121
|
|
20240924,162000,161592950,41300,41300,41300,41300,0
|
|
20240924,161900,161592950,41300,41300,41300,41300,0
|
|
20240924,161800,161592950,41300,41300,41300,41300,0
|
|
20240924,161700,161592950,41300,41300,41300,41300,0
|
|
20240924,161600,161592950,41300,41300,41300,41300,0
|
|
20240924,161500,161592950,41300,41300,41300,41300,0
|
|
20240924,161400,161592950,41300,41300,41300,41300,0
|
|
20240924,161300,161592950,41300,41300,41300,41300,0
|
|
20240924,161200,161592950,41300,41300,41300,41300,0
|
|
20240924,161100,161592950,41300,41300,41300,41300,0
|
|
20240924,161000,161592950,41300,41300,41300,41300,0
|
|
20240924,160900,161592950,41300,41300,41300,41300,0
|
|
20240924,160800,161592950,41300,41300,41300,41300,0
|
|
20240924,160700,161592950,41300,41300,41300,41300,0
|
|
20240924,160600,161592950,41300,41300,41300,41300,0
|
|
20240924,160500,161592950,41300,41300,41300,41300,0
|
|
20240924,160400,161592950,41300,41300,41300,41300,0
|
|
20240924,160300,161592950,41300,41300,41300,41300,0
|
|
20240924,160200,161592950,41300,41300,41300,41300,0
|
|
20240924,160100,161592950,41300,41300,41300,41300,0
|
|
20240924,160000,161592950,41300,41300,41300,41300,0
|
|
20240924,155900,161592950,41300,41300,41300,41300,0
|
|
20240924,155800,161592950,41300,41300,41300,41300,0
|
|
20240924,155700,161592950,41300,41300,41300,41300,0
|
|
20240924,155600,161592950,41300,41300,41300,41300,0
|
|
20240924,155500,161592950,41300,41300,41300,41300,0
|
|
20240924,155400,161592950,41300,41300,41300,41300,0
|
|
20240924,155300,161592950,41300,41300,41300,41300,0
|
|
20240924,155200,161592950,41300,41300,41300,41300,0
|
|
20240924,155100,161592950,41300,41300,41300,41300,121
|
|
20240924,155000,161592950,41300,41300,41300,41300,0
|
|
20240924,154900,161592950,41300,41300,41300,41300,0
|
|
20240924,154800,161592950,41300,41300,41300,41300,0
|
|
20240924,154700,161592950,41300,41300,41300,41300,0
|
|
20240924,154600,161592950,41300,41300,41300,41300,0
|
|
20240924,154500,161592950,41300,41300,41300,41300,0
|
|
20240924,154400,161592950,41300,41300,41300,41300,0
|
|
20240924,154300,161592950,41300,41300,41300,41300,0
|
|
20240924,154200,161592950,41300,41300,41300,41300,0
|
|
20240924,154100,161592950,41300,41300,41300,41300,0
|
|
20240924,154000,161592950,41300,41300,41300,41300,0
|
|
20240924,153900,161592950,41300,41300,41300,41300,0
|
|
20240924,153800,161592950,41300,41300,41300,41300,0
|
|
20240924,153700,161592950,41300,41300,41300,41300,0
|
|
20240924,153600,161592950,41300,41300,41300,41300,0
|
|
20240924,153500,161592950,41300,41300,41300,41300,0
|
|
20240924,153400,161592950,41300,41300,41300,41300,0
|
|
20240924,153300,161592950,41300,41300,41300,41300,0
|
|
20240924,153200,161592950,41300,41300,41300,41300,0
|
|
20240924,153100,161592950,41300,41300,41300,41300,0
|
|
20240924,153000,161592950,41300,41300,41300,41300,121
|
|
20240924,152900,156595650,41300,41300,41300,41300,0
|
|
20240924,152800,156595650,41300,41300,41300,41300,0
|
|
20240924,152700,156595650,41300,41300,41300,41300,0
|
|
20240924,152600,156595650,41300,41300,41300,41300,0
|
|
20240924,152500,156595650,41300,41300,41300,41300,0
|
|
20240924,152400,156595650,41300,41300,41300,41300,0
|
|
20240924,152300,156595650,41300,41300,41300,41300,0
|
|
20240924,152200,156595650,41300,41300,41300,41300,0
|
|
20240924,152100,156595650,41300,41300,41300,41300,0
|
|
20240924,152000,156595650,41300,41300,41300,41300,0
|
|
20240924,151900,156595650,41300,41300,41300,41300,83
|
|
20240924,151800,153167750,41350,41350,41350,41350,11
|
|
20240924,151700,152712900,41350,41350,41350,41350,3
|
|
20240924,151600,152588850,41350,41350,41350,41350,2
|
|
20240924,151500,152506150,41400,41400,41400,41400,0
|
|
20240924,151400,152506150,41400,41400,41400,41400,0
|
|
20240924,151300,152506150,41400,41400,41400,41400,11
|
|
20240924,151200,152050750,41350,41350,41350,41350,0
|
|
20240924,151100,152050750,41350,41350,41350,41350,0
|
|
20240924,151000,152050750,41350,41350,41350,41350,7
|
|
20240924,150900,151761300,41350,41400,41400,41350,12
|
|
20240924,150800,151264600,41400,41400,41400,41400,0
|
|
20240924,150700,151264600,41400,41400,41400,41400,0
|
|
20240924,150600,151264600,41400,41400,41400,41400,0
|
|
20240924,150500,151264600,41400,41400,41400,41400,21
|
|
20240924,150400,150395200,41450,41450,41450,41450,4
|
|
20240924,150300,150229400,41400,41400,41400,41400,67
|
|
20240924,150200,147455600,41350,41350,41350,41350,0
|
|
20240924,150100,147455600,41350,41350,41350,41350,0
|
|
20240924,150000,147455600,41350,41350,41350,41350,43
|
|
20240924,145900,145677550,41050,41250,41250,41050,157
|
|
20240924,145800,139214950,41350,41350,41350,41350,17
|
|
20240924,145700,138512000,41250,41250,41250,41250,0
|
|
20240924,145600,138512000,41250,41250,41250,41250,0
|
|
20240924,145500,138512000,41250,41250,41250,41250,1
|
|
20240924,145400,138470750,41350,41350,41350,41350,49
|
|
20240924,145300,136444600,41350,41350,41350,41350,2
|
|
20240924,145200,136361900,41350,41350,41350,41350,0
|
|
20240924,145100,136361900,41350,41350,41350,41350,0
|
|
20240924,145000,136361900,41350,41350,41350,41350,0
|
|
20240924,144900,136361900,41350,41350,41350,41350,1
|
|
20240924,144800,136320550,41300,41300,41300,41300,0
|
|
20240924,144700,136320550,41300,41350,41350,41300,11
|
|
20240924,144600,135866200,41250,41250,41250,41250,0
|
|
20240924,144500,135866200,41250,41250,41250,41250,28
|
|
20240924,144400,134711200,41250,41250,41250,41250,31
|
|
20240924,144300,133432450,41300,41300,41300,41300,25
|
|
20240924,144200,132399950,41300,41300,41300,41300,0
|
|
20240924,144100,132399950,41300,41300,41300,41300,22
|
|
20240924,144000,131491350,41300,41300,41300,41300,35
|
|
20240924,143900,130045850,41300,41300,41300,41300,0
|
|
20240924,143800,130045850,41300,41300,41300,41300,0
|
|
20240924,143700,130045850,41300,41300,41300,41300,0
|
|
20240924,143600,130045850,41300,41300,41300,41300,24
|
|
20240924,143500,129054650,41300,41250,41300,41250,84
|
|
20240924,143400,125588500,41250,41250,41250,41250,0
|
|
20240924,143300,125588500,41250,41250,41250,41250,0
|
|
20240924,143200,125588500,41250,41250,41250,41250,1
|
|
20240924,143100,125547250,41250,41250,41250,41250,0
|
|
20240924,143000,125547250,41250,41250,41250,41250,0
|
|
20240924,142900,125547250,41250,41250,41250,41250,0
|
|
20240924,142800,125547250,41250,41250,41250,41250,1
|
|
20240924,142700,125506000,41050,41050,41050,41050,0
|
|
20240924,142600,125506000,41050,41050,41050,41050,0
|
|
20240924,142500,125506000,41050,41050,41050,41050,0
|
|
20240924,142400,125506000,41050,41050,41050,41050,1
|
|
20240924,142300,125464950,41200,41200,41200,41200,0
|
|
20240924,142200,125464950,41200,41200,41200,41200,0
|
|
20240924,142100,125464950,41200,41200,41200,41200,5
|
|
20240924,142000,125258950,41200,41200,41200,41200,0
|
|
20240924,141900,125258950,41200,41200,41200,41200,0
|
|
20240924,141800,125258950,41200,41200,41200,41200,130
|
|
20240924,141700,119902950,41200,41200,41200,41200,0
|
|
20240924,141600,119902950,41200,41200,41200,41200,0
|
|
20240924,141500,119902950,41200,41200,41200,41200,90
|
|
20240924,141400,116194950,41050,41050,41050,41050,5
|
|
20240924,141300,115989700,41200,41200,41200,41200,0
|
|
20240924,141200,115989700,41200,41200,41200,41200,0
|
|
20240924,141100,115989700,41200,41150,41200,41150,400
|
|
20240924,141000,99525550,41150,41150,41150,41150,0
|
|
20240924,140900,99525550,41150,41150,41150,41150,0
|
|
20240924,140800,99525550,41150,41150,41150,41150,0
|
|
20240924,140700,99525550,41150,41150,41150,41150,0
|
|
20240924,140600,99525550,41150,41150,41150,41150,0
|
|
20240924,140500,99525550,41150,41150,41150,41150,0
|
|
20240924,140400,99525550,41150,41150,41150,41150,1
|
|
20240924,140300,99484400,41100,41100,41100,41100,7
|
|
20240924,140200,99196700,41100,41100,41100,41100,0
|
|
20240924,140100,99196700,41100,41100,41100,41100,0
|
|
20240924,140000,99196700,41100,41100,41100,41100,0
|
|
20240924,135900,99196700,41100,41100,41100,41100,0
|
|
20240924,135800,99196700,41100,41100,41100,41100,8
|
|
20240924,135700,98867900,41000,41000,41000,41000,0
|
|
20240924,135600,98867900,41000,41000,41000,41000,12
|
|
20240924,135500,98375900,41000,41000,41000,41000,0
|
|
20240924,135400,98375900,41000,41000,41000,41000,0
|
|
20240924,135300,98375900,41000,41000,41000,41000,0
|
|
20240924,135200,98375900,41000,41000,41000,41000,0
|
|
20240924,135100,98375900,41000,41000,41000,41000,0
|
|
20240924,135000,98375900,41000,41000,41000,41000,0
|
|
20240924,134900,98375900,41000,41000,41000,41000,233
|
|
20240924,134800,88822900,41100,41100,41100,41100,0
|
|
20240924,134700,88822900,41100,41100,41100,41100,59
|
|
20240924,134600,86398000,41000,41000,41000,41000,0
|
|
20240924,134500,86398000,41000,41000,41000,41000,0
|
|
20240924,134400,86398000,41000,41000,41000,41000,100
|
|
20240924,134300,82298000,41000,41000,41000,41000,0
|
|
20240924,134200,82298000,41000,41000,41000,41000,0
|
|
20240924,134100,82298000,41000,41000,41000,41000,0
|
|
20240924,134000,82298000,41000,41000,41000,41000,0
|
|
20240924,133900,82298000,41000,41000,41000,41000,4
|
|
20240924,133800,82134000,41000,41000,41000,41000,0
|
|
20240924,133700,82134000,41000,41000,41000,41000,0
|
|
20240924,133600,82134000,41000,41000,41000,41000,1
|
|
20240924,133500,82093000,41100,41100,41100,41100,0
|
|
20240924,133400,82093000,41100,41100,41100,41100,0
|
|
20240924,133300,82093000,41100,41100,41100,41100,0
|
|
20240924,133200,82093000,41100,41100,41100,41100,0
|
|
20240924,133100,82093000,41100,41100,41100,41100,1
|
|
20240924,133000,82051900,41000,41000,41000,41000,0
|
|
20240924,132900,82051900,41000,41000,41000,41000,0
|
|
20240924,132800,82051900,41000,41000,41000,41000,0
|
|
20240924,132700,82051900,41000,41000,41000,41000,0
|
|
20240924,132600,82051900,41000,41000,41000,41000,0
|
|
20240924,132500,82051900,41000,41000,41000,41000,0
|
|
20240924,132400,82051900,41000,41000,41000,41000,0
|
|
20240924,132300,82051900,41000,41000,41000,41000,0
|
|
20240924,132200,82051900,41000,41000,41000,41000,0
|
|
20240924,132100,82051900,41000,41000,41000,41000,0
|
|
20240924,132000,82051900,41000,41000,41000,41000,0
|
|
20240924,131900,82051900,41000,41000,41000,41000,0
|
|
20240924,131800,82051900,41000,41000,41000,41000,0
|
|
20240924,131700,82051900,41000,41000,41000,41000,0
|
|
20240924,131600,82051900,41000,41000,41000,41000,0
|
|
20240924,131500,82051900,41000,41000,41000,41000,0
|
|
20240924,131400,82051900,41000,41000,41000,41000,0
|
|
20240924,131300,82051900,41000,41000,41000,41000,0
|
|
20240924,131200,82051900,41000,41000,41000,41000,0
|
|
20240924,131100,82051900,41000,41000,41000,41000,0
|
|
20240924,131000,82051900,41000,41000,41000,41000,0
|
|
20240924,130900,82051900,41000,41000,41000,41000,0
|
|
20240924,130800,82051900,41000,41000,41000,41000,0
|
|
20240924,130700,82051900,41000,41000,41000,41000,40
|
|
20240924,130600,80411900,41100,41100,41100,41100,0
|
|
20240924,130500,80411900,41100,41100,41100,41100,0
|
|
20240924,130400,80411900,41100,41100,41100,41100,0
|
|
20240924,130300,80411900,41100,41100,41100,41100,0
|
|
20240924,130200,80411900,41100,41100,41100,41100,0
|
|
20240924,130100,80411900,41100,41100,41100,41100,0
|
|
20240924,130000,80411900,41100,41100,41100,41100,0
|
|
20240924,125900,80411900,41100,41100,41100,41100,0
|
|
20240924,125800,80411900,41100,41100,41100,41100,0
|
|
20240924,125700,80411900,41100,41100,41100,41100,0
|
|
20240924,125600,80411900,41100,41100,41100,41100,0
|
|
20240924,125500,80411900,41100,41100,41100,41100,0
|
|
20240924,125400,80411900,41100,41100,41100,41100,0
|
|
20240924,125300,80411900,41100,41100,41100,41100,0
|
|
20240924,125200,80411900,41100,41100,41100,41100,28
|
|
20240924,125100,79261100,41100,41100,41100,41100,2
|
|
20240924,125000,79178900,41100,41100,41100,41100,0
|
|
20240924,124900,79178900,41100,41100,41100,41100,1
|
|
20240924,124800,79137800,41100,41100,41100,41100,0
|
|
20240924,124700,79137800,41100,41100,41100,41100,0
|
|
20240924,124600,79137800,41100,41100,41100,41100,0
|
|
20240924,124500,79137800,41100,41100,41100,41100,0
|
|
20240924,124400,79137800,41100,41100,41100,41100,0
|
|
20240924,124300,79137800,41100,41100,41100,41100,0
|
|
20240924,124200,79137800,41100,41100,41100,41100,0
|
|
20240924,124100,79137800,41100,41100,41100,41100,0
|
|
20240924,124000,79137800,41100,41100,41100,41100,0
|
|
20240924,123900,79137800,41100,41100,41100,41100,0
|
|
20240924,123800,79137800,41100,41100,41100,41100,4
|
|
20240924,123700,78973400,41000,41000,41000,41000,7
|
|
20240924,123600,78686400,41000,41000,41000,41000,0
|
|
20240924,123500,78686400,41000,41000,41000,41000,0
|
|
20240924,123400,78686400,41000,41000,41000,41000,0
|
|
20240924,123300,78686400,41000,41000,41000,41000,0
|
|
20240924,123200,78686400,41000,41000,41000,41000,0
|
|
20240924,123100,78686400,41000,41000,41000,41000,0
|
|
20240924,123000,78686400,41000,41000,41000,41000,0
|
|
20240924,122900,78686400,41000,41000,41000,41000,0
|
|
20240924,122800,78686400,41000,41000,41000,41000,8
|
|
20240924,122700,78358400,41000,41000,41000,41000,0
|
|
20240924,122600,78358400,41000,41000,41000,41000,0
|
|
20240924,122500,78358400,41000,41000,41000,41000,0
|
|
20240924,122400,78358400,41000,41000,41000,41000,0
|
|
20240924,122300,78358400,41000,41000,41000,41000,0
|
|
20240924,122200,78358400,41000,41000,41000,41000,0
|
|
20240924,122100,78358400,41000,41000,41000,41000,0
|
|
20240924,122000,78358400,41000,41000,41000,41000,0
|
|
20240924,121900,78358400,41000,41000,41000,41000,0
|
|
20240924,121800,78358400,41000,41000,41000,41000,20
|
|
20240924,121700,77538400,41100,41100,41100,41100,0
|
|
20240924,121600,77538400,41100,41100,41100,41100,0
|
|
20240924,121500,77538400,41100,41100,41100,41100,0
|
|
20240924,121400,77538400,41100,41100,41100,41100,0
|
|
20240924,121300,77538400,41100,41100,41100,41100,0
|
|
20240924,121200,77538400,41100,41100,41100,41100,0
|
|
20240924,121100,77538400,41100,41100,41100,41100,0
|
|
20240924,121000,77538400,41100,41100,41100,41100,0
|
|
20240924,120900,77538400,41100,41100,41100,41100,0
|
|
20240924,120800,77538400,41100,41100,41100,41100,0
|
|
20240924,120700,77538400,41100,41050,41100,41050,30
|
|
20240924,120600,76305700,41050,41050,41050,41050,0
|
|
20240924,120500,76305700,41050,41050,41050,41050,0
|
|
20240924,120400,76305700,41050,41050,41050,41050,0
|
|
20240924,120300,76305700,41050,41050,41050,41050,0
|
|
20240924,120200,76305700,41050,41050,41050,41050,0
|
|
20240924,120100,76305700,41050,41050,41050,41050,12
|
|
20240924,120000,75813100,41000,41000,41000,41000,0
|
|
20240924,115900,75813100,41000,41000,41000,41000,0
|
|
20240924,115800,75813100,41000,41000,41000,41000,0
|
|
20240924,115700,75813100,41000,41000,41000,41000,0
|
|
20240924,115600,75813100,41000,41000,41000,41000,0
|
|
20240924,115500,75813100,41000,41000,41000,41000,2
|
|
20240924,115400,75731100,41000,41000,41000,41000,0
|
|
20240924,115300,75731100,41000,41000,41000,41000,0
|
|
20240924,115200,75731100,41000,41000,41000,41000,0
|
|
20240924,115100,75731100,41000,41000,41000,41000,0
|
|
20240924,115000,75731100,41000,41000,41000,41000,0
|
|
20240924,114900,75731100,41000,41000,41000,41000,0
|
|
20240924,114800,75731100,41000,41000,41000,41000,0
|
|
20240924,114700,75731100,41000,41000,41000,41000,0
|
|
20240924,114600,75731100,41000,41000,41000,41000,0
|
|
20240924,114500,75731100,41000,41000,41000,41000,0
|
|
20240924,114400,75731100,41000,41000,41000,41000,0
|
|
20240924,114300,75731100,41000,41000,41000,41000,0
|
|
20240924,114200,75731100,41000,41000,41000,41000,0
|
|
20240924,114100,75731100,41000,41000,41000,41000,0
|
|
20240924,114000,75731100,41000,41000,41000,41000,0
|
|
20240924,113900,75731100,41000,41000,41000,41000,0
|
|
20240924,113800,75731100,41000,41000,41000,41000,2
|
|
20240924,113700,75649100,41000,41000,41000,41000,0
|
|
20240924,113600,75649100,41000,41000,41000,41000,0
|
|
20240924,113500,75649100,41000,41000,41000,41000,0
|
|
20240924,113400,75649100,41000,41000,41000,41000,0
|
|
20240924,113300,75649100,41000,41000,41000,41000,0
|
|
20240924,113200,75649100,41000,41000,41000,41000,0
|
|
20240924,113100,75649100,41000,41000,41000,41000,0
|
|
20240924,113000,75649100,41000,41000,41000,41000,0
|
|
20240924,112900,75649100,41000,41000,41000,41000,0
|
|
20240924,112800,75649100,41000,41000,41000,41000,0
|
|
20240924,112700,75649100,41000,41000,41000,41000,0
|
|
20240924,112600,75649100,41000,41000,41000,41000,0
|
|
20240924,112500,75649100,41000,41000,41000,41000,7
|
|
20240924,112400,75362100,41000,41000,41000,41000,0
|
|
20240924,112300,75362100,41000,41000,41000,41000,0
|
|
20240924,112200,75362100,41000,41000,41000,41000,0
|
|
20240924,112100,75362100,41000,41000,41000,41000,0
|
|
20240924,112000,75362100,41000,41000,41000,41000,114
|
|
20240924,111900,70688100,40950,40950,40950,40950,0
|
|
20240924,111800,70688100,40950,40950,40950,40950,0
|
|
20240924,111700,70688100,40950,40950,40950,40950,0
|
|
20240924,111600,70688100,40950,40950,40950,40950,0
|
|
20240924,111500,70688100,40950,40950,40950,40950,5
|
|
20240924,111400,70483350,41000,41000,41000,41000,0
|
|
20240924,111300,70483350,41000,41000,41000,41000,5
|
|
20240924,111200,70278350,40950,40950,40950,40950,0
|
|
20240924,111100,70278350,40950,40950,40950,40950,0
|
|
20240924,111000,70278350,40950,40950,40950,40950,0
|
|
20240924,110900,70278350,40950,40950,40950,40950,0
|
|
20240924,110800,70278350,40950,40950,40950,40950,0
|
|
20240924,110700,70278350,40950,40950,40950,40950,0
|
|
20240924,110600,70278350,40950,40950,40950,40950,0
|
|
20240924,110500,70278350,40950,40950,40950,40950,0
|
|
20240924,110400,70278350,40950,40950,40950,40950,0
|
|
20240924,110300,70278350,40950,40950,40950,40950,0
|
|
20240924,110200,70278350,40950,40950,40950,40950,0
|
|
20240924,110100,70278350,40950,40950,40950,40950,0
|
|
20240924,110000,70278350,40950,40950,40950,40950,0
|
|
20240924,105900,70278350,40950,40950,40950,40950,0
|
|
20240924,105800,70278350,40950,40950,40950,40950,0
|
|
20240924,105700,70278350,40950,40950,40950,40950,0
|
|
20240924,105600,70278350,40950,40950,40950,40950,0
|
|
20240924,105500,70278350,40950,40950,40950,40950,0
|
|
20240924,105400,70278350,40950,40950,40950,40950,0
|
|
20240924,105300,70278350,40950,40950,40950,40950,0
|
|
20240924,105200,70278350,40950,40950,40950,40950,0
|
|
20240924,105100,70278350,40950,40950,40950,40950,0
|
|
20240924,105000,70278350,40950,40950,40950,40950,0
|
|
20240924,104900,70278350,40950,40950,40950,40950,1
|
|
20240924,104800,70237400,40950,40950,40950,40950,0
|
|
20240924,104700,70237400,40950,40950,40950,40950,6
|
|
20240924,104600,69991700,40950,40950,40950,40950,0
|
|
20240924,104500,69991700,40950,40950,40950,40950,0
|
|
20240924,104400,69991700,40950,40950,40950,40950,0
|
|
20240924,104300,69991700,40950,40950,40950,40950,2
|
|
20240924,104200,69909800,40950,40950,40950,40950,0
|
|
20240924,104100,69909800,40950,40950,40950,40950,0
|
|
20240924,104000,69909800,40950,40950,40950,40950,0
|
|
20240924,103900,69909800,40950,40950,40950,40950,0
|
|
20240924,103800,69909800,40950,41050,41100,40950,314
|
|
20240924,103700,57008400,41000,41000,41000,41000,0
|
|
20240924,103600,57008400,41000,41000,41000,41000,0
|
|
20240924,103500,57008400,41000,41000,41000,41000,0
|
|
20240924,103400,57008400,41000,41000,41000,41000,0
|
|
20240924,103300,57008400,41000,41000,41000,41000,1
|
|
20240924,103200,56967400,40950,40950,40950,40950,0
|
|
20240924,103100,56967400,40950,40950,40950,40950,0
|
|
20240924,103000,56967400,40950,40950,40950,40950,0
|
|
20240924,102900,56967400,40950,40950,40950,40950,0
|
|
20240924,102800,56967400,40950,40950,40950,40950,0
|
|
20240924,102700,56967400,40950,40950,40950,40950,0
|
|
20240924,102600,56967400,40950,41050,41050,40950,20
|
|
20240924,102500,56148200,41050,41050,41050,41050,0
|
|
20240924,102400,56148200,41050,41050,41050,41050,0
|
|
20240924,102300,56148200,41050,41050,41050,41050,0
|
|
20240924,102200,56148200,41050,41050,41050,41050,8
|
|
20240924,102100,55819800,41000,41000,41000,41000,0
|
|
20240924,102000,55819800,41000,41000,41000,41000,0
|
|
20240924,101900,55819800,41000,41000,41000,41000,0
|
|
20240924,101800,55819800,41000,41000,41000,41000,0
|
|
20240924,101700,55819800,41000,41000,41000,41000,0
|
|
20240924,101600,55819800,41000,41000,41000,41000,0
|
|
20240924,101500,55819800,41000,41000,41000,41000,1
|
|
20240924,101400,55778800,41000,41000,41000,41000,0
|
|
20240924,101300,55778800,41000,41000,41000,41000,0
|
|
20240924,101200,55778800,41000,41000,41000,41000,31
|
|
20240924,101100,54507800,41100,41100,41100,41100,30
|
|
20240924,101000,53274800,41100,41100,41100,41100,64
|
|
20240924,100900,50644400,41100,41100,41100,41100,12
|
|
20240924,100800,50151200,41200,41200,41200,41200,1
|
|
20240924,100700,50110000,41200,41200,41200,41200,0
|
|
20240924,100600,50110000,41200,41200,41200,41200,2
|
|
20240924,100500,50027600,41100,41100,41100,41100,0
|
|
20240924,100400,50027600,41100,41100,41100,41100,24
|
|
20240924,100300,49041200,40950,41100,41200,40950,205
|
|
20240924,100200,40606900,40850,40850,40850,40850,0
|
|
20240924,100100,40606900,40850,40950,40950,40850,36
|
|
20240924,100000,39134200,40950,40950,40950,40950,0
|
|
20240924,095900,39134200,40950,40950,40950,40950,0
|
|
20240924,095800,39134200,40950,40950,40950,40950,0
|
|
20240924,095700,39134200,40950,40950,40950,40950,0
|
|
20240924,095600,39134200,40950,40950,40950,40950,9
|
|
20240924,095500,38765650,41100,41100,41100,41100,0
|
|
20240924,095400,38765650,41100,41100,41100,41100,0
|
|
20240924,095300,38765650,41100,41100,41100,41100,0
|
|
20240924,095200,38765650,41100,41100,41100,41100,9
|
|
20240924,095100,38395750,41100,41100,41100,41100,3
|
|
20240924,095000,38272450,41100,41100,41100,41100,0
|
|
20240924,094900,38272450,41100,41100,41100,41100,1
|
|
20240924,094800,38231350,41100,41100,41100,41100,0
|
|
20240924,094700,38231350,41100,41100,41100,41100,0
|
|
20240924,094600,38231350,41100,41100,41100,41100,2
|
|
20240924,094500,38149150,41000,41000,41000,41000,7
|
|
20240924,094400,37862150,41000,41000,41000,41000,8
|
|
20240924,094300,37534150,40950,40950,40950,40950,0
|
|
20240924,094200,37534150,40950,40950,40950,40950,0
|
|
20240924,094100,37534150,40950,40950,40950,40950,5
|
|
20240924,094000,37329400,40950,40950,40950,40950,0
|
|
20240924,093900,37329400,40950,40950,40950,40950,0
|
|
20240924,093800,37329400,40950,40950,40950,40950,0
|
|
20240924,093700,37329400,40950,40950,40950,40950,0
|
|
20240924,093600,37329400,40950,41100,41100,40950,166
|
|
20240924,093500,30509050,41100,41100,41100,41100,0
|
|
20240924,093400,30509050,41100,41100,41100,41100,0
|
|
20240924,093300,30509050,41100,41000,41100,40950,168
|
|
20240924,093200,23608900,41100,41000,41100,41000,6
|
|
20240924,093100,23362800,41100,41100,41100,41100,0
|
|
20240924,093000,23362800,41100,41100,41100,41100,0
|
|
20240924,092900,23362800,41100,41100,41100,41100,75
|
|
20240924,092800,20280300,41100,41100,41100,41100,0
|
|
20240924,092700,20280300,41100,41000,41100,41000,2
|
|
20240924,092600,20198200,41100,41100,41100,41100,2
|
|
20240924,092500,20116000,41100,41100,41100,41100,29
|
|
20240924,092400,18924100,41000,41000,41000,41000,30
|
|
20240924,092300,17694100,41000,41000,41000,41000,7
|
|
20240924,092200,17407100,41000,41000,41000,41000,3
|
|
20240924,092100,17284100,41000,41000,41000,41000,25
|
|
20240924,092000,16259100,41000,41000,41000,41000,0
|
|
20240924,091900,16259100,41000,41000,41000,41000,27
|
|
20240924,091800,15152100,41000,41000,41000,41000,0
|
|
20240924,091700,15152100,41000,41000,41000,41000,0
|
|
20240924,091600,15152100,41000,41000,41000,41000,2
|
|
20240924,091500,15070100,40950,40950,40950,40950,2
|
|
20240924,091400,14988200,40950,40950,40950,40950,1
|
|
20240924,091300,14947250,40900,40900,40900,40900,0
|
|
20240924,091200,14947250,40900,40900,40900,40900,8
|
|
20240924,091100,14620050,40850,40850,40850,40850,0
|
|
20240924,091000,14620050,40850,40850,40850,40850,0
|
|
20240924,090900,14620050,40850,41000,41000,40850,50
|
|
20240924,090800,12572000,41000,41000,41000,41000,19
|
|
20240924,090700,11793000,41000,41000,41000,41000,0
|
|
20240924,090600,11793000,41000,41000,41000,41000,92
|
|
20240924,090500,8021000,41000,40900,41000,40900,27
|
|
20240924,090400,6914600,40800,40800,40800,40800,0
|
|
20240924,090300,6914600,40800,40800,40800,40800,0
|
|
20240924,090200,6914600,40800,40800,40800,40800,0
|
|
20240924,090100,6914600,40800,40800,40800,40800,0
|
|
20240924,090000,6914600,40800,40600,40800,40600,170
|