728 lines
38 KiB
CSV
728 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,210500,1198688350,23800,23800,23800,23800,1840
|
|
20240925,210400,1198688350,23800,23800,23800,23800,0
|
|
20240925,210300,1198688350,23800,23800,23800,23800,0
|
|
20240925,210200,1198688350,23800,23800,23800,23800,0
|
|
20240925,210100,1198688350,23800,23800,23800,23800,0
|
|
20240925,210000,1198688350,23800,23800,23800,23800,0
|
|
20240925,205900,1198688350,23800,23800,23800,23800,0
|
|
20240925,205800,1198688350,23800,23800,23800,23800,0
|
|
20240925,205700,1198688350,23800,23800,23800,23800,0
|
|
20240925,205600,1198688350,23800,23800,23800,23800,0
|
|
20240925,205500,1198688350,23800,23800,23800,23800,0
|
|
20240925,205400,1198688350,23800,23800,23800,23800,0
|
|
20240925,205300,1198688350,23800,23800,23800,23800,0
|
|
20240925,205200,1198688350,23800,23800,23800,23800,0
|
|
20240925,205100,1198688350,23800,23800,23800,23800,0
|
|
20240925,205000,1198688350,23800,23800,23800,23800,0
|
|
20240925,204900,1198688350,23800,23800,23800,23800,0
|
|
20240925,204800,1198688350,23800,23800,23800,23800,0
|
|
20240925,204700,1198688350,23800,23800,23800,23800,0
|
|
20240925,204600,1198688350,23800,23800,23800,23800,0
|
|
20240925,204500,1198688350,23800,23800,23800,23800,0
|
|
20240925,204400,1198688350,23800,23800,23800,23800,0
|
|
20240925,204300,1198688350,23800,23800,23800,23800,0
|
|
20240925,204200,1198688350,23800,23800,23800,23800,0
|
|
20240925,204100,1198688350,23800,23800,23800,23800,0
|
|
20240925,204000,1198688350,23800,23800,23800,23800,0
|
|
20240925,203900,1198688350,23800,23800,23800,23800,0
|
|
20240925,203800,1198688350,23800,23800,23800,23800,0
|
|
20240925,203700,1198688350,23800,23800,23800,23800,0
|
|
20240925,203600,1198688350,23800,23800,23800,23800,0
|
|
20240925,203500,1198688350,23800,23800,23800,23800,1840
|
|
20240925,203400,1198688350,23800,23800,23800,23800,0
|
|
20240925,203300,1198688350,23800,23800,23800,23800,0
|
|
20240925,203200,1198688350,23800,23800,23800,23800,0
|
|
20240925,203100,1198688350,23800,23800,23800,23800,0
|
|
20240925,203000,1198688350,23800,23800,23800,23800,0
|
|
20240925,202900,1198688350,23800,23800,23800,23800,0
|
|
20240925,202800,1198688350,23800,23800,23800,23800,0
|
|
20240925,202700,1198688350,23800,23800,23800,23800,0
|
|
20240925,202600,1198688350,23800,23800,23800,23800,0
|
|
20240925,202500,1198688350,23800,23800,23800,23800,0
|
|
20240925,202400,1198688350,23800,23800,23800,23800,0
|
|
20240925,202300,1198688350,23800,23800,23800,23800,0
|
|
20240925,202200,1198688350,23800,23800,23800,23800,0
|
|
20240925,202100,1198688350,23800,23800,23800,23800,0
|
|
20240925,202000,1198688350,23800,23800,23800,23800,0
|
|
20240925,201900,1198688350,23800,23800,23800,23800,0
|
|
20240925,201800,1198688350,23800,23800,23800,23800,0
|
|
20240925,201700,1198688350,23800,23800,23800,23800,0
|
|
20240925,201600,1198688350,23800,23800,23800,23800,0
|
|
20240925,201500,1198688350,23800,23800,23800,23800,0
|
|
20240925,201400,1198688350,23800,23800,23800,23800,0
|
|
20240925,201300,1198688350,23800,23800,23800,23800,0
|
|
20240925,201200,1198688350,23800,23800,23800,23800,0
|
|
20240925,201100,1198688350,23800,23800,23800,23800,0
|
|
20240925,201000,1198688350,23800,23800,23800,23800,0
|
|
20240925,200900,1198688350,23800,23800,23800,23800,0
|
|
20240925,200800,1198688350,23800,23800,23800,23800,0
|
|
20240925,200700,1198688350,23800,23800,23800,23800,0
|
|
20240925,200600,1198688350,23800,23800,23800,23800,0
|
|
20240925,200500,1198688350,23800,23800,23800,23800,1840
|
|
20240925,200400,1198688350,23800,23800,23800,23800,0
|
|
20240925,200300,1198688350,23800,23800,23800,23800,0
|
|
20240925,200200,1198688350,23800,23800,23800,23800,0
|
|
20240925,200100,1198688350,23800,23800,23800,23800,0
|
|
20240925,200000,1198688350,23800,23800,23800,23800,0
|
|
20240925,195900,1198688350,23800,23800,23800,23800,0
|
|
20240925,195800,1198688350,23800,23800,23800,23800,0
|
|
20240925,195700,1198688350,23800,23800,23800,23800,0
|
|
20240925,195600,1198688350,23800,23800,23800,23800,0
|
|
20240925,195500,1198688350,23800,23800,23800,23800,0
|
|
20240925,195400,1198688350,23800,23800,23800,23800,0
|
|
20240925,195300,1198688350,23800,23800,23800,23800,0
|
|
20240925,195200,1198688350,23800,23800,23800,23800,0
|
|
20240925,195100,1198688350,23800,23800,23800,23800,0
|
|
20240925,195000,1198688350,23800,23800,23800,23800,0
|
|
20240925,194900,1198688350,23800,23800,23800,23800,0
|
|
20240925,194800,1198688350,23800,23800,23800,23800,0
|
|
20240925,194700,1198688350,23800,23800,23800,23800,0
|
|
20240925,194600,1198688350,23800,23800,23800,23800,0
|
|
20240925,194500,1198688350,23800,23800,23800,23800,0
|
|
20240925,194400,1198688350,23800,23800,23800,23800,0
|
|
20240925,194300,1198688350,23800,23800,23800,23800,0
|
|
20240925,194200,1198688350,23800,23800,23800,23800,0
|
|
20240925,194100,1198688350,23800,23800,23800,23800,0
|
|
20240925,194000,1198688350,23800,23800,23800,23800,0
|
|
20240925,193900,1198688350,23800,23800,23800,23800,0
|
|
20240925,193800,1198688350,23800,23800,23800,23800,0
|
|
20240925,193700,1198688350,23800,23800,23800,23800,0
|
|
20240925,193600,1198688350,23800,23800,23800,23800,0
|
|
20240925,193500,1198688350,23800,23800,23800,23800,1840
|
|
20240925,193400,1198688350,23800,23800,23800,23800,0
|
|
20240925,193300,1198688350,23800,23800,23800,23800,0
|
|
20240925,193200,1198688350,23800,23800,23800,23800,0
|
|
20240925,193100,1198688350,23800,23800,23800,23800,0
|
|
20240925,193000,1198688350,23800,23800,23800,23800,0
|
|
20240925,192900,1198688350,23800,23800,23800,23800,0
|
|
20240925,192800,1198688350,23800,23800,23800,23800,0
|
|
20240925,192700,1198688350,23800,23800,23800,23800,0
|
|
20240925,192600,1198688350,23800,23800,23800,23800,0
|
|
20240925,192500,1198688350,23800,23800,23800,23800,0
|
|
20240925,192400,1198688350,23800,23800,23800,23800,0
|
|
20240925,192300,1198688350,23800,23800,23800,23800,0
|
|
20240925,192200,1198688350,23800,23800,23800,23800,0
|
|
20240925,192100,1198688350,23800,23800,23800,23800,0
|
|
20240925,192000,1198688350,23800,23800,23800,23800,0
|
|
20240925,191900,1198688350,23800,23800,23800,23800,0
|
|
20240925,191800,1198688350,23800,23800,23800,23800,0
|
|
20240925,191700,1198688350,23800,23800,23800,23800,0
|
|
20240925,191600,1198688350,23800,23800,23800,23800,0
|
|
20240925,191500,1198688350,23800,23800,23800,23800,0
|
|
20240925,191400,1198688350,23800,23800,23800,23800,0
|
|
20240925,191300,1198688350,23800,23800,23800,23800,0
|
|
20240925,191200,1198688350,23800,23800,23800,23800,0
|
|
20240925,191100,1198688350,23800,23800,23800,23800,0
|
|
20240925,191000,1198688350,23800,23800,23800,23800,0
|
|
20240925,190900,1198688350,23800,23800,23800,23800,0
|
|
20240925,190800,1198688350,23800,23800,23800,23800,0
|
|
20240925,190700,1198688350,23800,23800,23800,23800,0
|
|
20240925,190600,1198688350,23800,23800,23800,23800,0
|
|
20240925,190500,1198688350,23800,23800,23800,23800,1840
|
|
20240925,190400,1198688350,23800,23800,23800,23800,0
|
|
20240925,190300,1198688350,23800,23800,23800,23800,0
|
|
20240925,190200,1198688350,23800,23800,23800,23800,0
|
|
20240925,190100,1198688350,23800,23800,23800,23800,0
|
|
20240925,190000,1198688350,23800,23800,23800,23800,0
|
|
20240925,185900,1198688350,23800,23800,23800,23800,0
|
|
20240925,185800,1198688350,23800,23800,23800,23800,0
|
|
20240925,185700,1198688350,23800,23800,23800,23800,0
|
|
20240925,185600,1198688350,23800,23800,23800,23800,0
|
|
20240925,185500,1198688350,23800,23800,23800,23800,0
|
|
20240925,185400,1198688350,23800,23800,23800,23800,0
|
|
20240925,185300,1198688350,23800,23800,23800,23800,0
|
|
20240925,185200,1198688350,23800,23800,23800,23800,0
|
|
20240925,185100,1198688350,23800,23800,23800,23800,0
|
|
20240925,185000,1198688350,23800,23800,23800,23800,0
|
|
20240925,184900,1198688350,23800,23800,23800,23800,0
|
|
20240925,184800,1198688350,23800,23800,23800,23800,0
|
|
20240925,184700,1198688350,23800,23800,23800,23800,0
|
|
20240925,184600,1198688350,23800,23800,23800,23800,0
|
|
20240925,184500,1198688350,23800,23800,23800,23800,0
|
|
20240925,184400,1198688350,23800,23800,23800,23800,0
|
|
20240925,184300,1198688350,23800,23800,23800,23800,0
|
|
20240925,184200,1198688350,23800,23800,23800,23800,0
|
|
20240925,184100,1198688350,23800,23800,23800,23800,0
|
|
20240925,184000,1198688350,23800,23800,23800,23800,0
|
|
20240925,183900,1198688350,23800,23800,23800,23800,0
|
|
20240925,183800,1198688350,23800,23800,23800,23800,0
|
|
20240925,183700,1198688350,23800,23800,23800,23800,0
|
|
20240925,183600,1198688350,23800,23800,23800,23800,0
|
|
20240925,183500,1198688350,23800,23800,23800,23800,1840
|
|
20240925,183400,1198688350,23800,23800,23800,23800,0
|
|
20240925,183300,1198688350,23800,23800,23800,23800,0
|
|
20240925,183200,1198688350,23800,23800,23800,23800,0
|
|
20240925,183100,1198688350,23800,23800,23800,23800,0
|
|
20240925,183000,1198688350,23800,23800,23800,23800,0
|
|
20240925,182900,1198688350,23800,23800,23800,23800,0
|
|
20240925,182800,1198688350,23800,23800,23800,23800,0
|
|
20240925,182700,1198688350,23800,23800,23800,23800,0
|
|
20240925,182600,1198688350,23800,23800,23800,23800,0
|
|
20240925,182500,1198688350,23800,23800,23800,23800,0
|
|
20240925,182400,1198688350,23800,23800,23800,23800,0
|
|
20240925,182300,1198688350,23800,23800,23800,23800,0
|
|
20240925,182200,1198688350,23800,23800,23800,23800,0
|
|
20240925,182100,1198688350,23800,23800,23800,23800,0
|
|
20240925,182000,1198688350,23800,23800,23800,23800,0
|
|
20240925,181900,1198688350,23800,23800,23800,23800,0
|
|
20240925,181800,1198688350,23800,23800,23800,23800,0
|
|
20240925,181700,1198688350,23800,23800,23800,23800,0
|
|
20240925,181600,1198688350,23800,23800,23800,23800,0
|
|
20240925,181500,1198688350,23800,23800,23800,23800,0
|
|
20240925,181400,1198688350,23800,23800,23800,23800,0
|
|
20240925,181300,1198688350,23800,23800,23800,23800,0
|
|
20240925,181200,1198688350,23800,23800,23800,23800,0
|
|
20240925,181100,1198688350,23800,23800,23800,23800,0
|
|
20240925,181000,1198688350,23800,23800,23800,23800,0
|
|
20240925,180900,1198688350,23800,23800,23800,23800,0
|
|
20240925,180800,1198688350,23800,23800,23800,23800,0
|
|
20240925,180700,1198688350,23800,23800,23800,23800,0
|
|
20240925,180600,1198688350,23800,23800,23800,23800,0
|
|
20240925,180500,1198688350,23800,23800,23800,23800,1840
|
|
20240925,180400,1198688350,23800,23800,23800,23800,0
|
|
20240925,180300,1198688350,23800,23800,23800,23800,0
|
|
20240925,180200,1198688350,23800,23800,23800,23800,0
|
|
20240925,180100,1198688350,23800,23800,23800,23800,0
|
|
20240925,180000,1198688350,23800,23800,23800,23800,0
|
|
20240925,175900,1198688350,23800,23800,23800,23800,0
|
|
20240925,175800,1198688350,23800,23800,23800,23800,0
|
|
20240925,175700,1198688350,23800,23800,23800,23800,0
|
|
20240925,175600,1198688350,23800,23800,23800,23800,0
|
|
20240925,175500,1198688350,23800,23800,23800,23800,0
|
|
20240925,175400,1198688350,23800,23800,23800,23800,0
|
|
20240925,175300,1198688350,23800,23800,23800,23800,0
|
|
20240925,175200,1198688350,23800,23800,23800,23800,0
|
|
20240925,175100,1198688350,23800,23800,23800,23800,0
|
|
20240925,175000,1198688350,23800,23800,23800,23800,0
|
|
20240925,174900,1198688350,23800,23800,23800,23800,0
|
|
20240925,174800,1198688350,23800,23800,23800,23800,0
|
|
20240925,174700,1198688350,23800,23800,23800,23800,0
|
|
20240925,174600,1198688350,23800,23800,23800,23800,0
|
|
20240925,174500,1198688350,23800,23800,23800,23800,0
|
|
20240925,174400,1198688350,23800,23800,23800,23800,0
|
|
20240925,174300,1198688350,23800,23800,23800,23800,0
|
|
20240925,174200,1198688350,23800,23800,23800,23800,0
|
|
20240925,174100,1198688350,23800,23800,23800,23800,0
|
|
20240925,174000,1198688350,23800,23800,23800,23800,0
|
|
20240925,173900,1198688350,23800,23800,23800,23800,0
|
|
20240925,173800,1198688350,23800,23800,23800,23800,0
|
|
20240925,173700,1198688350,23800,23800,23800,23800,0
|
|
20240925,173600,1198688350,23800,23800,23800,23800,0
|
|
20240925,173500,1198688350,23800,23800,23800,23800,1840
|
|
20240925,173400,1198688350,23800,23800,23800,23800,0
|
|
20240925,173300,1198688350,23800,23800,23800,23800,0
|
|
20240925,173200,1198688350,23800,23800,23800,23800,0
|
|
20240925,173100,1198688350,23800,23800,23800,23800,0
|
|
20240925,173000,1198688350,23800,23800,23800,23800,0
|
|
20240925,172900,1198688350,23800,23800,23800,23800,0
|
|
20240925,172800,1198688350,23800,23800,23800,23800,0
|
|
20240925,172700,1198688350,23800,23800,23800,23800,0
|
|
20240925,172600,1198688350,23800,23800,23800,23800,0
|
|
20240925,172500,1198688350,23800,23800,23800,23800,0
|
|
20240925,172400,1198688350,23800,23800,23800,23800,0
|
|
20240925,172300,1198688350,23800,23800,23800,23800,0
|
|
20240925,172200,1198688350,23800,23800,23800,23800,0
|
|
20240925,172100,1198688350,23800,23800,23800,23800,0
|
|
20240925,172000,1198688350,23800,23800,23800,23800,0
|
|
20240925,171900,1198688350,23800,23800,23800,23800,0
|
|
20240925,171800,1198688350,23800,23800,23800,23800,0
|
|
20240925,171700,1198688350,23800,23800,23800,23800,0
|
|
20240925,171600,1198688350,23800,23800,23800,23800,0
|
|
20240925,171500,1198688350,23800,23800,23800,23800,0
|
|
20240925,171400,1198688350,23800,23800,23800,23800,0
|
|
20240925,171300,1198688350,23800,23800,23800,23800,0
|
|
20240925,171200,1198688350,23800,23800,23800,23800,0
|
|
20240925,171100,1198688350,23800,23800,23800,23800,0
|
|
20240925,171000,1198688350,23800,23800,23800,23800,0
|
|
20240925,170900,1198688350,23800,23800,23800,23800,0
|
|
20240925,170800,1198688350,23800,23800,23800,23800,0
|
|
20240925,170700,1198688350,23800,23800,23800,23800,0
|
|
20240925,170600,1198688350,23800,23800,23800,23800,0
|
|
20240925,170500,1198688350,23800,23800,23800,23800,1840
|
|
20240925,170400,1198688350,23800,23800,23800,23800,0
|
|
20240925,170300,1198688350,23800,23800,23800,23800,0
|
|
20240925,170200,1198688350,23800,23800,23800,23800,0
|
|
20240925,170100,1198688350,23800,23800,23800,23800,0
|
|
20240925,170000,1198688350,23800,23800,23800,23800,0
|
|
20240925,165900,1198688350,23800,23800,23800,23800,0
|
|
20240925,165800,1198688350,23800,23800,23800,23800,0
|
|
20240925,165700,1198688350,23800,23800,23800,23800,0
|
|
20240925,165600,1198688350,23800,23800,23800,23800,0
|
|
20240925,165500,1198688350,23800,23800,23800,23800,0
|
|
20240925,165400,1198688350,23800,23800,23800,23800,0
|
|
20240925,165300,1198688350,23800,23800,23800,23800,0
|
|
20240925,165200,1198688350,23800,23800,23800,23800,0
|
|
20240925,165100,1198688350,23800,23800,23800,23800,0
|
|
20240925,165000,1198688350,23800,23800,23800,23800,0
|
|
20240925,164900,1198688350,23800,23800,23800,23800,0
|
|
20240925,164800,1198688350,23800,23800,23800,23800,0
|
|
20240925,164700,1198688350,23800,23800,23800,23800,0
|
|
20240925,164600,1198688350,23800,23800,23800,23800,0
|
|
20240925,164500,1198688350,23800,23800,23800,23800,0
|
|
20240925,164400,1198688350,23800,23800,23800,23800,0
|
|
20240925,164300,1198688350,23800,23800,23800,23800,0
|
|
20240925,164200,1198688350,23800,23800,23800,23800,0
|
|
20240925,164100,1198688350,23800,23800,23800,23800,0
|
|
20240925,164000,1198688350,23800,23800,23800,23800,0
|
|
20240925,163900,1198688350,23800,23800,23800,23800,0
|
|
20240925,163800,1198688350,23800,23800,23800,23800,0
|
|
20240925,163700,1198688350,23800,23800,23800,23800,0
|
|
20240925,163600,1198688350,23800,23800,23800,23800,0
|
|
20240925,163500,1198688350,23800,23800,23800,23800,1840
|
|
20240925,163400,1198688350,23800,23800,23800,23800,0
|
|
20240925,163300,1198688350,23800,23800,23800,23800,0
|
|
20240925,163200,1198688350,23800,23800,23800,23800,0
|
|
20240925,163100,1198688350,23800,23800,23800,23800,0
|
|
20240925,163000,1198688350,23800,23800,23800,23800,0
|
|
20240925,162900,1198688350,23800,23800,23800,23800,0
|
|
20240925,162800,1198688350,23800,23800,23800,23800,0
|
|
20240925,162700,1198688350,23800,23800,23800,23800,0
|
|
20240925,162600,1198688350,23800,23800,23800,23800,0
|
|
20240925,162500,1198688350,23800,23800,23800,23800,0
|
|
20240925,162400,1198688350,23800,23800,23800,23800,0
|
|
20240925,162300,1198688350,23800,23800,23800,23800,0
|
|
20240925,162200,1198688350,23800,23800,23800,23800,0
|
|
20240925,162100,1198688350,23800,23800,23800,23800,0
|
|
20240925,162000,1198688350,23800,23800,23800,23800,0
|
|
20240925,161900,1198688350,23800,23800,23800,23800,0
|
|
20240925,161800,1198688350,23800,23800,23800,23800,0
|
|
20240925,161700,1198688350,23800,23800,23800,23800,0
|
|
20240925,161600,1198688350,23800,23800,23800,23800,0
|
|
20240925,161500,1198688350,23800,23800,23800,23800,0
|
|
20240925,161400,1198688350,23800,23800,23800,23800,0
|
|
20240925,161300,1198688350,23800,23800,23800,23800,0
|
|
20240925,161200,1198688350,23800,23800,23800,23800,0
|
|
20240925,161100,1198688350,23800,23800,23800,23800,0
|
|
20240925,161000,1198688350,23800,23800,23800,23800,0
|
|
20240925,160900,1198688350,23800,23800,23800,23800,0
|
|
20240925,160800,1198688350,23800,23800,23800,23800,0
|
|
20240925,160700,1198688350,23800,23800,23800,23800,0
|
|
20240925,160600,1198688350,23800,23800,23800,23800,0
|
|
20240925,160500,1198688350,23800,23800,23800,23800,1840
|
|
20240925,160400,1198688350,23800,23800,23800,23800,0
|
|
20240925,160300,1198688350,23800,23800,23800,23800,0
|
|
20240925,160200,1198688350,23800,23800,23800,23800,0
|
|
20240925,160100,1198688350,23800,23800,23800,23800,0
|
|
20240925,160000,1198688350,23800,23800,23800,23800,0
|
|
20240925,155900,1198688350,23800,23800,23800,23800,0
|
|
20240925,155800,1198688350,23800,23800,23800,23800,0
|
|
20240925,155700,1198688350,23800,23800,23800,23800,0
|
|
20240925,155600,1198688350,23800,23800,23800,23800,0
|
|
20240925,155500,1198688350,23800,23800,23800,23800,0
|
|
20240925,155400,1198688350,23800,23800,23800,23800,0
|
|
20240925,155300,1198688350,23800,23800,23800,23800,0
|
|
20240925,155200,1198688350,23800,23800,23800,23800,0
|
|
20240925,155100,1198688350,23800,23800,23800,23800,0
|
|
20240925,155000,1198688350,23800,23800,23800,23800,0
|
|
20240925,154900,1198688350,23800,23800,23800,23800,0
|
|
20240925,154800,1198688350,23800,23800,23800,23800,0
|
|
20240925,154700,1198688350,23800,23800,23800,23800,0
|
|
20240925,154600,1198688350,23800,23800,23800,23800,0
|
|
20240925,154500,1198688350,23800,23800,23800,23800,0
|
|
20240925,154400,1198688350,23800,23800,23800,23800,0
|
|
20240925,154300,1198688350,23800,23800,23800,23800,0
|
|
20240925,154200,1198688350,23800,23800,23800,23800,0
|
|
20240925,154100,1198688350,23800,23800,23800,23800,0
|
|
20240925,154000,1198688350,23800,23800,23800,23800,0
|
|
20240925,153900,1198688350,23800,23800,23800,23800,0
|
|
20240925,153800,1198688350,23800,23800,23800,23800,0
|
|
20240925,153700,1198688350,23800,23800,23800,23800,0
|
|
20240925,153600,1198688350,23800,23800,23800,23800,0
|
|
20240925,153500,1198688350,23800,23800,23800,23800,1840
|
|
20240925,153400,1198688350,23800,23800,23800,23800,0
|
|
20240925,153300,1198688350,23800,23800,23800,23800,0
|
|
20240925,153200,1198688350,23800,23800,23800,23800,0
|
|
20240925,153100,1198688350,23800,23800,23800,23800,0
|
|
20240925,153000,1198688350,23800,23800,23800,23800,1840
|
|
20240925,152900,1154896350,23950,23950,23950,23950,0
|
|
20240925,152800,1154896350,23950,23950,23950,23950,0
|
|
20240925,152700,1154896350,23950,23950,23950,23950,0
|
|
20240925,152600,1154896350,23950,23950,23950,23950,0
|
|
20240925,152500,1154896350,23950,23950,23950,23950,0
|
|
20240925,152400,1154896350,23950,23950,23950,23950,0
|
|
20240925,152300,1154896350,23950,23950,23950,23950,0
|
|
20240925,152200,1154896350,23950,23950,23950,23950,0
|
|
20240925,152100,1154896350,23950,23950,23950,23950,0
|
|
20240925,152000,1154896350,23950,23950,23950,23950,0
|
|
20240925,151900,1154896350,23950,23850,23950,23800,67
|
|
20240925,151800,1153300950,23950,23800,23950,23800,73
|
|
20240925,151700,1151563100,23800,23850,23850,23800,283
|
|
20240925,151600,1144816200,23850,23950,23950,23850,7
|
|
20240925,151500,1144648950,23850,23950,23950,23850,115
|
|
20240925,151400,1141904800,23950,23950,23950,23950,1
|
|
20240925,151300,1141880850,23950,23950,23950,23950,2
|
|
20240925,151200,1141832950,23950,23850,23950,23800,153
|
|
20240925,151100,1138184550,23950,24000,24000,23950,5
|
|
20240925,151000,1138064700,23800,23800,24000,23800,70
|
|
20240925,150900,1136397500,24000,23950,24000,23950,10
|
|
20240925,150800,1136157850,23850,23850,23850,23850,152
|
|
20240925,150700,1132532650,23850,23850,23850,23850,65
|
|
20240925,150600,1130982400,23850,23850,23850,23850,0
|
|
20240925,150500,1130982400,23850,23850,23850,23850,5
|
|
20240925,150400,1130863150,23800,23800,23800,23800,18
|
|
20240925,150300,1130434750,23800,23850,23850,23800,12
|
|
20240925,150200,1130149050,23850,23850,23850,23850,1
|
|
20240925,150100,1130125200,23850,23850,23850,23850,19
|
|
20240925,150000,1129672050,23850,23800,23850,23800,17
|
|
20240925,145900,1129267350,23800,23900,23900,23800,2834
|
|
20240925,145800,1061682250,23900,23900,23900,23900,116
|
|
20240925,145700,1058909850,23900,23900,23900,23900,0
|
|
20240925,145600,1058909850,23900,23900,23900,23900,0
|
|
20240925,145500,1058909850,23900,24000,24000,23900,12
|
|
20240925,145400,1058622050,23900,23900,23900,23900,372
|
|
20240925,145300,1049731250,23900,23900,23900,23900,0
|
|
20240925,145200,1049731250,23900,23900,23900,23900,0
|
|
20240925,145100,1049731250,23900,23950,23950,23900,1047
|
|
20240925,145000,1024705400,23950,23950,23950,23950,505
|
|
20240925,144900,1012610650,24000,24050,24050,24000,249
|
|
20240925,144800,1006634450,24150,24150,24150,24150,0
|
|
20240925,144700,1006634450,24150,24150,24150,24150,0
|
|
20240925,144600,1006634450,24150,24150,24150,24150,0
|
|
20240925,144500,1006634450,24150,24100,24150,24100,55
|
|
20240925,144400,1005308800,24100,24100,24100,24100,576
|
|
20240925,144300,991427200,24000,24000,24000,24000,0
|
|
20240925,144200,991427200,24000,24000,24000,24000,19
|
|
20240925,144100,990971200,24000,24200,24200,24000,316
|
|
20240925,144000,983355900,24150,24000,24150,24000,312
|
|
20240925,143900,975837750,24000,24100,24100,24000,975
|
|
20240925,143800,952423850,24100,24100,24100,24100,0
|
|
20240925,143700,952423850,24100,24100,24100,24100,0
|
|
20240925,143600,952423850,24100,24100,24100,24100,6
|
|
20240925,143500,952279250,24100,24100,24100,24100,1
|
|
20240925,143400,952255150,24100,24100,24100,24100,134
|
|
20240925,143300,949025750,24200,24200,24200,24200,0
|
|
20240925,143200,949025750,24200,24200,24200,24200,0
|
|
20240925,143100,949025750,24200,24200,24200,24200,0
|
|
20240925,143000,949025750,24200,24200,24200,24200,1
|
|
20240925,142900,949001550,24150,24150,24150,24150,1
|
|
20240925,142800,948977400,24150,24150,24150,24150,3
|
|
20240925,142700,948904950,24200,24200,24200,24200,0
|
|
20240925,142600,948904950,24200,24150,24200,24150,104
|
|
20240925,142500,946389550,24150,24150,24150,24150,3
|
|
20240925,142400,946317100,24100,24100,24100,24100,1
|
|
20240925,142300,946293000,24150,24150,24150,24150,11
|
|
20240925,142200,946027350,24100,24100,24150,24050,1925
|
|
20240925,142100,899649750,24150,24150,24150,24150,40
|
|
20240925,142000,898683750,24150,24150,24150,24150,2
|
|
20240925,141900,898635450,24150,24150,24150,24150,1
|
|
20240925,141800,898611300,24200,24250,24250,24150,70
|
|
20240925,141700,896920650,24150,24200,24200,24150,1758
|
|
20240925,141600,854462950,24200,24200,24200,24200,39
|
|
20240925,141500,853519150,24200,24200,24200,24200,66
|
|
20240925,141400,851921950,24200,24200,24200,24200,1000
|
|
20240925,141300,827721950,24250,24250,24250,24250,667
|
|
20240925,141200,811547200,24250,24250,24250,24250,461
|
|
20240925,141100,800367950,24300,24300,24300,24300,0
|
|
20240925,141000,800367950,24300,24300,24300,24300,0
|
|
20240925,140900,800367950,24300,24300,24300,24300,0
|
|
20240925,140800,800367950,24300,24300,24300,24300,10
|
|
20240925,140700,800124950,24300,24300,24300,24300,6
|
|
20240925,140600,799979150,24250,24250,24250,24250,1
|
|
20240925,140500,799954900,24300,24300,24300,24300,0
|
|
20240925,140400,799954900,24300,24300,24300,24300,0
|
|
20240925,140300,799954900,24300,24300,24300,24300,195
|
|
20240925,140200,795216400,24350,24350,24350,24350,0
|
|
20240925,140100,795216400,24350,24350,24350,24350,0
|
|
20240925,140000,795216400,24350,24350,24350,24350,0
|
|
20240925,135900,795216400,24350,24350,24350,24350,0
|
|
20240925,135800,795216400,24350,24350,24350,24350,0
|
|
20240925,135700,795216400,24350,24350,24350,24350,0
|
|
20240925,135600,795216400,24350,24350,24350,24350,0
|
|
20240925,135500,795216400,24350,24350,24350,24350,0
|
|
20240925,135400,795216400,24350,24350,24350,24350,0
|
|
20240925,135300,795216400,24350,24350,24350,24350,0
|
|
20240925,135200,795216400,24350,24350,24350,24350,0
|
|
20240925,135100,795216400,24350,24350,24350,24350,0
|
|
20240925,135000,795216400,24350,24350,24350,24350,0
|
|
20240925,134900,795216400,24350,24350,24350,24350,0
|
|
20240925,134800,795216400,24350,24350,24350,24350,1
|
|
20240925,134700,795192050,24300,24300,24300,24300,0
|
|
20240925,134600,795192050,24300,24300,24300,24300,0
|
|
20240925,134500,795192050,24300,24300,24300,24300,10
|
|
20240925,134400,794949050,24350,24350,24350,24350,1
|
|
20240925,134300,794924700,24400,24350,24400,24350,501
|
|
20240925,134200,782725300,24400,24350,24400,24350,501
|
|
20240925,134100,770525900,24300,24300,24300,24300,392
|
|
20240925,134000,761000300,24300,24300,24300,24300,0
|
|
20240925,133900,761000300,24300,24300,24300,24300,0
|
|
20240925,133800,761000300,24300,24300,24300,24300,0
|
|
20240925,133700,761000300,24300,24300,24300,24300,102
|
|
20240925,133600,758521700,24300,24300,24300,24300,66
|
|
20240925,133500,756917900,24300,24300,24300,24300,70
|
|
20240925,133400,755216900,24300,24300,24300,24300,0
|
|
20240925,133300,755216900,24300,24300,24300,24300,0
|
|
20240925,133200,755216900,24300,24300,24300,24300,0
|
|
20240925,133100,755216900,24300,24300,24300,24300,0
|
|
20240925,133000,755216900,24300,24300,24300,24300,60
|
|
20240925,132900,753758900,24350,24350,24350,24350,0
|
|
20240925,132800,753758900,24350,24350,24350,24350,0
|
|
20240925,132700,753758900,24350,24350,24350,24350,0
|
|
20240925,132600,753758900,24350,24350,24350,24350,12
|
|
20240925,132500,753466700,24300,24300,24300,24300,0
|
|
20240925,132400,753466700,24300,24300,24300,24300,0
|
|
20240925,132300,753466700,24300,24300,24300,24300,0
|
|
20240925,132200,753466700,24300,24300,24300,24300,0
|
|
20240925,132100,753466700,24300,24300,24300,24300,50
|
|
20240925,132000,752251700,24300,24300,24300,24300,30
|
|
20240925,131900,751522700,24300,24300,24300,24300,1174
|
|
20240925,131800,722994500,24300,24300,24300,24300,0
|
|
20240925,131700,722994500,24300,24300,24300,24300,0
|
|
20240925,131600,722994500,24300,24300,24300,24300,1
|
|
20240925,131500,722970200,24300,24300,24300,24300,0
|
|
20240925,131400,722970200,24300,24300,24300,24300,0
|
|
20240925,131300,722970200,24300,24300,24300,24300,0
|
|
20240925,131200,722970200,24300,24300,24300,24300,0
|
|
20240925,131100,722970200,24300,24300,24300,24300,0
|
|
20240925,131000,722970200,24300,24300,24300,24300,0
|
|
20240925,130900,722970200,24300,24300,24300,24300,2
|
|
20240925,130800,722921600,24300,24300,24300,24300,0
|
|
20240925,130700,722921600,24300,24300,24300,24300,90
|
|
20240925,130600,720734600,24350,24350,24350,24350,1128
|
|
20240925,130500,693267800,24350,24350,24350,24350,7
|
|
20240925,130400,693097350,24350,24350,24350,24350,20
|
|
20240925,130300,692610350,24400,24400,24400,24400,12
|
|
20240925,130200,692317550,24400,24400,24400,24400,0
|
|
20240925,130100,692317550,24400,24400,24400,24400,3
|
|
20240925,130000,692244350,24400,24400,24400,24400,0
|
|
20240925,125900,692244350,24400,24400,24400,24400,0
|
|
20240925,125800,692244350,24400,24400,24400,24400,0
|
|
20240925,125700,692244350,24400,24400,24400,24400,36
|
|
20240925,125600,691365950,24400,24400,24400,24400,0
|
|
20240925,125500,691365950,24400,24400,24400,24400,70
|
|
20240925,125400,689657950,24350,24350,24350,24350,0
|
|
20240925,125300,689657950,24350,24350,24350,24350,17
|
|
20240925,125200,689244000,24350,24350,24350,24350,0
|
|
20240925,125100,689244000,24350,24400,24400,24350,172
|
|
20240925,125000,685052550,24400,24400,24400,24400,0
|
|
20240925,124900,685052550,24400,24400,24400,24400,0
|
|
20240925,124800,685052550,24400,24400,24400,24400,40
|
|
20240925,124700,684076550,24350,24350,24350,24350,486
|
|
20240925,124600,672242450,24350,24350,24350,24350,353
|
|
20240925,124500,663646900,24350,24350,24350,24350,0
|
|
20240925,124400,663646900,24350,24350,24350,24350,0
|
|
20240925,124300,663646900,24350,24350,24350,24350,0
|
|
20240925,124200,663646900,24350,24350,24350,24350,0
|
|
20240925,124100,663646900,24350,24350,24350,24350,18
|
|
20240925,124000,663208600,24350,24300,24350,24300,25
|
|
20240925,123900,662599900,24300,24300,24300,24300,50
|
|
20240925,123800,661384900,24300,24300,24300,24300,51
|
|
20240925,123700,660145600,24300,24300,24300,24300,55
|
|
20240925,123600,658809100,24300,24300,24300,24300,22
|
|
20240925,123500,658274500,24350,24350,24350,24350,10
|
|
20240925,123400,658031000,24350,24350,24350,24350,9
|
|
20240925,123300,657811850,24350,24350,24350,24350,1127
|
|
20240925,123200,630369400,24350,24350,24350,24350,104
|
|
20240925,123100,627837000,24400,24400,24400,24400,0
|
|
20240925,123000,627837000,24400,24400,24400,24400,0
|
|
20240925,122900,627837000,24400,24400,24400,24400,0
|
|
20240925,122800,627837000,24400,24400,24400,24400,0
|
|
20240925,122700,627837000,24400,24400,24400,24400,0
|
|
20240925,122600,627837000,24400,24400,24400,24400,0
|
|
20240925,122500,627837000,24400,24400,24400,24400,9
|
|
20240925,122400,627617400,24400,24400,24400,24400,38
|
|
20240925,122300,626690200,24400,24400,24400,24400,0
|
|
20240925,122200,626690200,24400,24400,24400,24400,627
|
|
20240925,122100,611391400,24400,24400,24400,24400,0
|
|
20240925,122000,611391400,24400,24400,24400,24400,0
|
|
20240925,121900,611391400,24400,24400,24400,24400,0
|
|
20240925,121800,611391400,24400,24400,24400,24400,1
|
|
20240925,121700,611367000,24350,24350,24350,24350,0
|
|
20240925,121600,611367000,24350,24400,24400,24350,299
|
|
20240925,121500,604085850,24400,24400,24400,24400,8
|
|
20240925,121400,603890650,24400,24400,24400,24400,11
|
|
20240925,121300,603622250,24450,24450,24450,24450,0
|
|
20240925,121200,603622250,24450,24400,24450,24400,56
|
|
20240925,121100,602255750,24400,24400,24450,24400,710
|
|
20240925,121000,584908150,24400,24400,24400,24400,1
|
|
20240925,120900,584883750,24350,24350,24350,24350,0
|
|
20240925,120800,584883750,24350,24350,24350,24350,40
|
|
20240925,120700,583909750,24400,24400,24400,24400,1
|
|
20240925,120600,583885350,24400,24400,24400,24400,60
|
|
20240925,120500,582421350,24400,24400,24400,24400,0
|
|
20240925,120400,582421350,24400,24400,24400,24400,0
|
|
20240925,120300,582421350,24400,24400,24400,24400,115
|
|
20240925,120200,579615350,24400,24400,24400,24400,86
|
|
20240925,120100,577516950,24400,24400,24400,24400,0
|
|
20240925,120000,577516950,24400,24400,24400,24400,947
|
|
20240925,115900,554410150,24400,24400,24400,24400,0
|
|
20240925,115800,554410150,24400,24400,24400,24400,0
|
|
20240925,115700,554410150,24400,24400,24400,24400,23
|
|
20240925,115600,553848950,24450,24450,24450,24450,4
|
|
20240925,115500,553751150,24500,24450,24500,24450,12
|
|
20240925,115400,553457650,24500,24500,24500,24500,0
|
|
20240925,115300,553457650,24500,24500,24500,24500,0
|
|
20240925,115200,553457650,24500,24450,24500,24450,201
|
|
20240925,115100,548543150,24450,24400,24450,24400,2
|
|
20240925,115000,548494300,24500,24500,24500,24500,1
|
|
20240925,114900,548469800,24450,24500,24500,24450,264
|
|
20240925,114800,542014500,24500,24500,24500,24450,42
|
|
20240925,114700,540987500,24450,24500,24500,24450,308
|
|
20240925,114600,533442550,24450,24500,24500,24450,115
|
|
20240925,114500,530626100,24500,24450,24500,24450,67
|
|
20240925,114400,528987800,24450,24450,24450,24450,35
|
|
20240925,114300,528132050,24450,24450,24450,24450,199
|
|
20240925,114200,523266500,24400,24400,24400,24400,8
|
|
20240925,114100,523071300,24450,24450,24450,24450,1
|
|
20240925,114000,523046850,24450,24400,24450,24400,5
|
|
20240925,113900,522924750,24400,24400,24400,24400,0
|
|
20240925,113800,522924750,24400,24400,24450,24400,7
|
|
20240925,113700,522753900,24450,24450,24450,24450,17
|
|
20240925,113600,522338250,24350,24400,24450,24300,1039
|
|
20240925,113500,496945900,24400,24400,24400,24400,1
|
|
20240925,113400,496921500,24350,24350,24350,24350,0
|
|
20240925,113300,496921500,24350,24350,24350,24350,0
|
|
20240925,113200,496921500,24350,24350,24350,24350,1
|
|
20240925,113100,496897150,24350,24350,24350,24350,0
|
|
20240925,113000,496897150,24350,24350,24350,24350,0
|
|
20240925,112900,496897150,24350,24350,24350,24350,50
|
|
20240925,112800,495679650,24350,24350,24350,24350,1
|
|
20240925,112700,495655300,24350,24350,24350,24350,0
|
|
20240925,112600,495655300,24350,24350,24350,24350,3
|
|
20240925,112500,495582250,24350,24350,24350,24350,0
|
|
20240925,112400,495582250,24350,24350,24350,24350,0
|
|
20240925,112300,495582250,24350,24350,24350,24350,47
|
|
20240925,112200,494437800,24300,24300,24300,24300,8
|
|
20240925,112100,494243400,24300,24300,24300,24300,23
|
|
20240925,112000,493684500,24300,24300,24300,24300,0
|
|
20240925,111900,493684500,24300,24300,24300,24300,0
|
|
20240925,111800,493684500,24300,24300,24300,24300,60
|
|
20240925,111700,492226500,24350,24350,24350,24350,0
|
|
20240925,111600,492226500,24350,24350,24350,24350,1
|
|
20240925,111500,492202150,24350,24350,24350,24350,15
|
|
20240925,111400,491836900,24300,24300,24300,24300,0
|
|
20240925,111300,491836900,24300,24300,24300,24300,0
|
|
20240925,111200,491836900,24300,24300,24300,24300,0
|
|
20240925,111100,491836900,24300,24300,24300,24300,4
|
|
20240925,111000,491739700,24300,24300,24300,24300,7
|
|
20240925,110900,491569600,24300,24300,24300,24300,20
|
|
20240925,110800,491083600,24300,24300,24300,24300,0
|
|
20240925,110700,491083600,24300,24300,24300,24300,0
|
|
20240925,110600,491083600,24300,24300,24300,24300,0
|
|
20240925,110500,491083600,24300,24300,24300,24300,0
|
|
20240925,110400,491083600,24300,24300,24300,24300,0
|
|
20240925,110300,491083600,24300,24300,24300,24300,0
|
|
20240925,110200,491083600,24300,24300,24300,24300,0
|
|
20240925,110100,491083600,24300,24300,24300,24300,69
|
|
20240925,110000,489406900,24300,24300,24300,24300,1
|
|
20240925,105900,489382600,24300,24300,24300,24300,0
|
|
20240925,105800,489382600,24300,24300,24300,24300,0
|
|
20240925,105700,489382600,24300,24300,24300,24300,0
|
|
20240925,105600,489382600,24300,24300,24300,24300,0
|
|
20240925,105500,489382600,24300,24300,24300,24300,0
|
|
20240925,105400,489382600,24300,24300,24300,24300,0
|
|
20240925,105300,489382600,24300,24300,24300,24300,0
|
|
20240925,105200,489382600,24300,24300,24300,24300,162
|
|
20240925,105100,485446000,24300,24300,24300,24300,9
|
|
20240925,105000,485227300,24350,24350,24350,24350,1
|
|
20240925,104900,485202950,24350,24350,24350,24350,1
|
|
20240925,104800,485178600,24400,24400,24400,24400,0
|
|
20240925,104700,485178600,24400,24400,24400,24400,0
|
|
20240925,104600,485178600,24400,24350,24400,24350,7
|
|
20240925,104500,485007850,24400,24350,24400,24350,19
|
|
20240925,104400,484545000,24350,24350,24350,24350,1
|
|
20240925,104300,484520650,24350,24350,24350,24350,4
|
|
20240925,104200,484423250,24350,24350,24350,24350,0
|
|
20240925,104100,484423250,24350,24350,24350,24350,5
|
|
20240925,104000,484301500,24350,24350,24350,24350,0
|
|
20240925,103900,484301500,24350,24350,24350,24350,0
|
|
20240925,103800,484301500,24350,24350,24350,24350,5
|
|
20240925,103700,484179750,24350,24350,24350,24350,0
|
|
20240925,103600,484179750,24350,24350,24350,24350,0
|
|
20240925,103500,484179750,24350,24350,24350,24350,0
|
|
20240925,103400,484179750,24350,24350,24350,24350,0
|
|
20240925,103300,484179750,24350,24350,24350,24350,13
|
|
20240925,103200,483863200,24400,24400,24400,24400,0
|
|
20240925,103100,483863200,24400,24350,24400,24350,2
|
|
20240925,103000,483814450,24400,24350,24400,24350,48
|
|
20240925,102900,482645500,24300,24350,24350,24300,196
|
|
20240925,102800,477873300,24350,24350,24350,24350,0
|
|
20240925,102700,477873300,24350,24350,24350,24350,2
|
|
20240925,102600,477824600,24350,24350,24350,24350,69
|
|
20240925,102500,476144450,24350,24350,24350,24350,0
|
|
20240925,102400,476144450,24350,24350,24350,24350,1
|
|
20240925,102300,476120100,24300,24300,24300,24300,0
|
|
20240925,102200,476120100,24300,24300,24300,24300,9
|
|
20240925,102100,475901400,24300,24300,24300,24300,0
|
|
20240925,102000,475901400,24300,24300,24300,24300,100
|
|
20240925,101900,473471400,24300,24300,24300,24300,438
|
|
20240925,101800,462828000,24400,24400,24400,24400,0
|
|
20240925,101700,462828000,24400,24400,24400,24400,0
|
|
20240925,101600,462828000,24400,24400,24400,24400,2
|
|
20240925,101500,462779200,24350,24400,24400,24350,144
|
|
20240925,101400,459272250,24350,24350,24350,24350,4
|
|
20240925,101300,459174850,24400,24350,24400,24350,101
|
|
20240925,101200,456715450,24350,24350,24350,24350,2
|
|
20240925,101100,456666750,24400,24400,24400,24400,1
|
|
20240925,101000,456642350,24350,24350,24350,24350,31
|
|
20240925,100900,455887500,24400,24400,24400,24300,105
|
|
20240925,100800,453335800,24300,24300,24300,24300,0
|
|
20240925,100700,453335800,24300,24400,24400,24300,226
|
|
20240925,100600,447828150,24400,24450,24450,24350,532
|
|
20240925,100500,434823100,24450,24400,24500,24350,268
|
|
20240925,100400,428274350,24400,24400,24450,24400,986
|
|
20240925,100300,404190900,24400,24350,24400,24350,61
|
|
20240925,100200,402705500,24350,24350,24350,24350,0
|
|
20240925,100100,402705500,24350,24350,24350,24350,344
|
|
20240925,100000,394329100,24350,24350,24350,24300,4
|
|
20240925,095900,394231750,24350,24350,24350,24300,11
|
|
20240925,095800,393964050,24300,24300,24350,24300,25
|
|
20240925,095700,393356500,24300,24300,24300,24300,27
|
|
20240925,095600,392700400,24300,24300,24300,24300,111
|
|
20240925,095500,390003100,24300,24300,24300,24300,0
|
|
20240925,095400,390003100,24300,24300,24300,24300,0
|
|
20240925,095300,390003100,24300,24300,24300,24300,1
|
|
20240925,095200,389978800,24250,24300,24350,24250,123
|
|
20240925,095100,386995900,24350,24350,24350,24250,402
|
|
20240925,095000,377243950,24350,24350,24350,24350,4
|
|
20240925,094900,377146550,24350,24300,24350,24300,60
|
|
20240925,094800,375688400,24350,24350,24350,24350,3
|
|
20240925,094700,375615350,24350,24350,24350,24350,1
|
|
20240925,094600,375591000,24300,24300,24300,24300,164
|
|
20240925,094500,371605800,24300,24300,24300,24300,6
|
|
20240925,094400,371460000,24350,24350,24350,24350,0
|
|
20240925,094300,371460000,24350,24350,24350,24350,217
|
|
20240925,094200,366176050,24350,24350,24400,24350,221
|
|
20240925,094100,360785400,24400,24350,24400,24350,466
|
|
20240925,094000,349436050,24300,24300,24300,24300,63
|
|
20240925,093900,347905150,24300,24300,24300,24300,26
|
|
20240925,093800,347273350,24300,24300,24300,24300,10
|
|
20240925,093700,347030350,24300,24300,24300,24300,20
|
|
20240925,093600,346544350,24350,24300,24350,24300,11
|
|
20240925,093500,346276800,24350,24300,24350,24300,739
|
|
20240925,093400,328319000,24300,24250,24300,24250,11
|
|
20240925,093300,328052200,24300,24250,24300,24250,115
|
|
20240925,093200,325263100,24250,24250,24250,24250,3
|
|
20240925,093100,325190350,24300,24300,24300,24300,0
|
|
20240925,093000,325190350,24300,24250,24300,24200,1027
|
|
20240925,092900,300287800,24300,24300,24300,24300,0
|
|
20240925,092800,300287800,24300,24300,24300,24300,1
|
|
20240925,092700,300263500,24300,24300,24350,24250,1649
|
|
20240925,092600,260194100,24350,24350,24350,24350,247
|
|
20240925,092500,254179650,24350,24300,24350,24300,81
|
|
20240925,092400,252210700,24350,24350,24350,24350,214
|
|
20240925,092300,246999800,24350,24300,24350,24300,12
|
|
20240925,092200,246707750,24350,24350,24350,24350,101
|
|
20240925,092100,244248400,24350,24350,24350,24350,166
|
|
20240925,092000,240206300,24350,24350,24400,24350,400
|
|
20240925,091900,230447750,24350,24350,24400,24350,141
|
|
20240925,091800,227014350,24350,24300,24350,24300,102
|
|
20240925,091700,224530700,24350,24350,24350,24300,198
|
|
20240925,091600,219710600,24350,24400,24400,24350,540
|
|
20240925,091500,206556550,24400,24400,24400,24300,221
|
|
20240925,091400,201175400,24350,24250,24350,24250,1861
|
|
20240925,091300,155906900,24250,24300,24350,24250,754
|
|
20240925,091200,137582850,24300,24200,24300,24200,1743
|
|
20240925,091100,95276600,24250,24250,24250,24250,142
|
|
20240925,091000,91833100,24250,24250,24250,24200,403
|
|
20240925,090900,82060450,24200,24200,24200,24200,2
|
|
20240925,090800,82012050,24250,24250,24250,24250,30
|
|
20240925,090700,81284550,24250,24250,24250,24250,51
|
|
20240925,090600,80047800,24150,24150,24300,24150,1080
|
|
20240925,090500,53863950,24150,24200,24250,24150,216
|
|
20240925,090400,48636000,24150,24150,24150,24150,50
|
|
20240925,090300,47428500,24250,24200,24250,24200,30
|
|
20240925,090200,46702000,24250,24200,24250,24100,88
|
|
20240925,090100,44572800,24200,24250,24250,24200,9
|
|
20240925,090000,44354950,24050,24100,24200,24050,1837
|