759 lines
39 KiB
CSV
759 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,213600,285396470,11850,11850,11850,11850,645
|
|
20240924,213500,285396470,11850,11850,11850,11850,0
|
|
20240924,213400,285396470,11850,11850,11850,11850,0
|
|
20240924,213300,285396470,11850,11850,11850,11850,0
|
|
20240924,213200,285396470,11850,11850,11850,11850,0
|
|
20240924,213100,285396470,11850,11850,11850,11850,0
|
|
20240924,213000,285396470,11850,11850,11850,11850,0
|
|
20240924,212900,285396470,11850,11850,11850,11850,0
|
|
20240924,212800,285396470,11850,11850,11850,11850,0
|
|
20240924,212700,285396470,11850,11850,11850,11850,0
|
|
20240924,212600,285396470,11850,11850,11850,11850,0
|
|
20240924,212500,285396470,11850,11850,11850,11850,0
|
|
20240924,212400,285396470,11850,11850,11850,11850,0
|
|
20240924,212300,285396470,11850,11850,11850,11850,0
|
|
20240924,212200,285396470,11850,11850,11850,11850,0
|
|
20240924,212100,285396470,11850,11850,11850,11850,0
|
|
20240924,212000,285396470,11850,11850,11850,11850,0
|
|
20240924,211900,285396470,11850,11850,11850,11850,0
|
|
20240924,211800,285396470,11850,11850,11850,11850,0
|
|
20240924,211700,285396470,11850,11850,11850,11850,0
|
|
20240924,211600,285396470,11850,11850,11850,11850,0
|
|
20240924,211500,285396470,11850,11850,11850,11850,0
|
|
20240924,211400,285396470,11850,11850,11850,11850,0
|
|
20240924,211300,285396470,11850,11850,11850,11850,0
|
|
20240924,211200,285396470,11850,11850,11850,11850,0
|
|
20240924,211100,285396470,11850,11850,11850,11850,0
|
|
20240924,211000,285396470,11850,11850,11850,11850,0
|
|
20240924,210900,285396470,11850,11850,11850,11850,0
|
|
20240924,210800,285396470,11850,11850,11850,11850,0
|
|
20240924,210700,285396470,11850,11850,11850,11850,0
|
|
20240924,210600,285396470,11850,11850,11850,11850,645
|
|
20240924,210500,285396470,11850,11850,11850,11850,0
|
|
20240924,210400,285396470,11850,11850,11850,11850,0
|
|
20240924,210300,285396470,11850,11850,11850,11850,0
|
|
20240924,210200,285396470,11850,11850,11850,11850,0
|
|
20240924,210100,285396470,11850,11850,11850,11850,0
|
|
20240924,210000,285396470,11850,11850,11850,11850,0
|
|
20240924,205900,285396470,11850,11850,11850,11850,0
|
|
20240924,205800,285396470,11850,11850,11850,11850,0
|
|
20240924,205700,285396470,11850,11850,11850,11850,0
|
|
20240924,205600,285396470,11850,11850,11850,11850,0
|
|
20240924,205500,285396470,11850,11850,11850,11850,0
|
|
20240924,205400,285396470,11850,11850,11850,11850,0
|
|
20240924,205300,285396470,11850,11850,11850,11850,0
|
|
20240924,205200,285396470,11850,11850,11850,11850,0
|
|
20240924,205100,285396470,11850,11850,11850,11850,0
|
|
20240924,205000,285396470,11850,11850,11850,11850,0
|
|
20240924,204900,285396470,11850,11850,11850,11850,0
|
|
20240924,204800,285396470,11850,11850,11850,11850,0
|
|
20240924,204700,285396470,11850,11850,11850,11850,0
|
|
20240924,204600,285396470,11850,11850,11850,11850,0
|
|
20240924,204500,285396470,11850,11850,11850,11850,0
|
|
20240924,204400,285396470,11850,11850,11850,11850,0
|
|
20240924,204300,285396470,11850,11850,11850,11850,0
|
|
20240924,204200,285396470,11850,11850,11850,11850,0
|
|
20240924,204100,285396470,11850,11850,11850,11850,0
|
|
20240924,204000,285396470,11850,11850,11850,11850,0
|
|
20240924,203900,285396470,11850,11850,11850,11850,0
|
|
20240924,203800,285396470,11850,11850,11850,11850,0
|
|
20240924,203700,285396470,11850,11850,11850,11850,0
|
|
20240924,203600,285396470,11850,11850,11850,11850,645
|
|
20240924,203500,285396470,11850,11850,11850,11850,0
|
|
20240924,203400,285396470,11850,11850,11850,11850,0
|
|
20240924,203300,285396470,11850,11850,11850,11850,0
|
|
20240924,203200,285396470,11850,11850,11850,11850,0
|
|
20240924,203100,285396470,11850,11850,11850,11850,0
|
|
20240924,203000,285396470,11850,11850,11850,11850,0
|
|
20240924,202900,285396470,11850,11850,11850,11850,0
|
|
20240924,202800,285396470,11850,11850,11850,11850,0
|
|
20240924,202700,285396470,11850,11850,11850,11850,0
|
|
20240924,202600,285396470,11850,11850,11850,11850,0
|
|
20240924,202500,285396470,11850,11850,11850,11850,0
|
|
20240924,202400,285396470,11850,11850,11850,11850,0
|
|
20240924,202300,285396470,11850,11850,11850,11850,0
|
|
20240924,202200,285396470,11850,11850,11850,11850,0
|
|
20240924,202100,285396470,11850,11850,11850,11850,0
|
|
20240924,202000,285396470,11850,11850,11850,11850,0
|
|
20240924,201900,285396470,11850,11850,11850,11850,0
|
|
20240924,201800,285396470,11850,11850,11850,11850,0
|
|
20240924,201700,285396470,11850,11850,11850,11850,0
|
|
20240924,201600,285396470,11850,11850,11850,11850,0
|
|
20240924,201500,285396470,11850,11850,11850,11850,0
|
|
20240924,201400,285396470,11850,11850,11850,11850,0
|
|
20240924,201300,285396470,11850,11850,11850,11850,0
|
|
20240924,201200,285396470,11850,11850,11850,11850,0
|
|
20240924,201100,285396470,11850,11850,11850,11850,0
|
|
20240924,201000,285396470,11850,11850,11850,11850,0
|
|
20240924,200900,285396470,11850,11850,11850,11850,0
|
|
20240924,200800,285396470,11850,11850,11850,11850,0
|
|
20240924,200700,285396470,11850,11850,11850,11850,0
|
|
20240924,200600,285396470,11850,11850,11850,11850,645
|
|
20240924,200500,285396470,11850,11850,11850,11850,0
|
|
20240924,200400,285396470,11850,11850,11850,11850,0
|
|
20240924,200300,285396470,11850,11850,11850,11850,0
|
|
20240924,200200,285396470,11850,11850,11850,11850,0
|
|
20240924,200100,285396470,11850,11850,11850,11850,0
|
|
20240924,200000,285396470,11850,11850,11850,11850,0
|
|
20240924,195900,285396470,11850,11850,11850,11850,0
|
|
20240924,195800,285396470,11850,11850,11850,11850,0
|
|
20240924,195700,285396470,11850,11850,11850,11850,0
|
|
20240924,195600,285396470,11850,11850,11850,11850,0
|
|
20240924,195500,285396470,11850,11850,11850,11850,0
|
|
20240924,195400,285396470,11850,11850,11850,11850,0
|
|
20240924,195300,285396470,11850,11850,11850,11850,0
|
|
20240924,195200,285396470,11850,11850,11850,11850,0
|
|
20240924,195100,285396470,11850,11850,11850,11850,0
|
|
20240924,195000,285396470,11850,11850,11850,11850,0
|
|
20240924,194900,285396470,11850,11850,11850,11850,0
|
|
20240924,194800,285396470,11850,11850,11850,11850,0
|
|
20240924,194700,285396470,11850,11850,11850,11850,0
|
|
20240924,194600,285396470,11850,11850,11850,11850,0
|
|
20240924,194500,285396470,11850,11850,11850,11850,0
|
|
20240924,194400,285396470,11850,11850,11850,11850,0
|
|
20240924,194300,285396470,11850,11850,11850,11850,0
|
|
20240924,194200,285396470,11850,11850,11850,11850,0
|
|
20240924,194100,285396470,11850,11850,11850,11850,0
|
|
20240924,194000,285396470,11850,11850,11850,11850,0
|
|
20240924,193900,285396470,11850,11850,11850,11850,0
|
|
20240924,193800,285396470,11850,11850,11850,11850,0
|
|
20240924,193700,285396470,11850,11850,11850,11850,0
|
|
20240924,193600,285396470,11850,11850,11850,11850,645
|
|
20240924,193500,285396470,11850,11850,11850,11850,0
|
|
20240924,193400,285396470,11850,11850,11850,11850,0
|
|
20240924,193300,285396470,11850,11850,11850,11850,0
|
|
20240924,193200,285396470,11850,11850,11850,11850,0
|
|
20240924,193100,285396470,11850,11850,11850,11850,0
|
|
20240924,193000,285396470,11850,11850,11850,11850,0
|
|
20240924,192900,285396470,11850,11850,11850,11850,0
|
|
20240924,192800,285396470,11850,11850,11850,11850,0
|
|
20240924,192700,285396470,11850,11850,11850,11850,0
|
|
20240924,192600,285396470,11850,11850,11850,11850,0
|
|
20240924,192500,285396470,11850,11850,11850,11850,0
|
|
20240924,192400,285396470,11850,11850,11850,11850,0
|
|
20240924,192300,285396470,11850,11850,11850,11850,0
|
|
20240924,192200,285396470,11850,11850,11850,11850,0
|
|
20240924,192100,285396470,11850,11850,11850,11850,0
|
|
20240924,192000,285396470,11850,11850,11850,11850,0
|
|
20240924,191900,285396470,11850,11850,11850,11850,0
|
|
20240924,191800,285396470,11850,11850,11850,11850,0
|
|
20240924,191700,285396470,11850,11850,11850,11850,0
|
|
20240924,191600,285396470,11850,11850,11850,11850,0
|
|
20240924,191500,285396470,11850,11850,11850,11850,0
|
|
20240924,191400,285396470,11850,11850,11850,11850,0
|
|
20240924,191300,285396470,11850,11850,11850,11850,0
|
|
20240924,191200,285396470,11850,11850,11850,11850,0
|
|
20240924,191100,285396470,11850,11850,11850,11850,0
|
|
20240924,191000,285396470,11850,11850,11850,11850,0
|
|
20240924,190900,285396470,11850,11850,11850,11850,0
|
|
20240924,190800,285396470,11850,11850,11850,11850,0
|
|
20240924,190700,285396470,11850,11850,11850,11850,0
|
|
20240924,190600,285396470,11850,11850,11850,11850,645
|
|
20240924,190500,285396470,11850,11850,11850,11850,0
|
|
20240924,190400,285396470,11850,11850,11850,11850,0
|
|
20240924,190300,285396470,11850,11850,11850,11850,0
|
|
20240924,190200,285396470,11850,11850,11850,11850,0
|
|
20240924,190100,285396470,11850,11850,11850,11850,0
|
|
20240924,190000,285396470,11850,11850,11850,11850,0
|
|
20240924,185900,285396470,11850,11850,11850,11850,0
|
|
20240924,185800,285396470,11850,11850,11850,11850,0
|
|
20240924,185700,285396470,11850,11850,11850,11850,0
|
|
20240924,185600,285396470,11850,11850,11850,11850,0
|
|
20240924,185500,285396470,11850,11850,11850,11850,0
|
|
20240924,185400,285396470,11850,11850,11850,11850,0
|
|
20240924,185300,285396470,11850,11850,11850,11850,0
|
|
20240924,185200,285396470,11850,11850,11850,11850,0
|
|
20240924,185100,285396470,11850,11850,11850,11850,0
|
|
20240924,185000,285396470,11850,11850,11850,11850,0
|
|
20240924,184900,285396470,11850,11850,11850,11850,0
|
|
20240924,184800,285396470,11850,11850,11850,11850,0
|
|
20240924,184700,285396470,11850,11850,11850,11850,0
|
|
20240924,184600,285396470,11850,11850,11850,11850,0
|
|
20240924,184500,285396470,11850,11850,11850,11850,0
|
|
20240924,184400,285396470,11850,11850,11850,11850,0
|
|
20240924,184300,285396470,11850,11850,11850,11850,0
|
|
20240924,184200,285396470,11850,11850,11850,11850,0
|
|
20240924,184100,285396470,11850,11850,11850,11850,0
|
|
20240924,184000,285396470,11850,11850,11850,11850,0
|
|
20240924,183900,285396470,11850,11850,11850,11850,0
|
|
20240924,183800,285396470,11850,11850,11850,11850,0
|
|
20240924,183700,285396470,11850,11850,11850,11850,0
|
|
20240924,183600,285396470,11850,11850,11850,11850,645
|
|
20240924,183500,285396470,11850,11850,11850,11850,0
|
|
20240924,183400,285396470,11850,11850,11850,11850,0
|
|
20240924,183300,285396470,11850,11850,11850,11850,0
|
|
20240924,183200,285396470,11850,11850,11850,11850,0
|
|
20240924,183100,285396470,11850,11850,11850,11850,0
|
|
20240924,183000,285396470,11850,11850,11850,11850,0
|
|
20240924,182900,285396470,11850,11850,11850,11850,0
|
|
20240924,182800,285396470,11850,11850,11850,11850,0
|
|
20240924,182700,285396470,11850,11850,11850,11850,0
|
|
20240924,182600,285396470,11850,11850,11850,11850,0
|
|
20240924,182500,285396470,11850,11850,11850,11850,0
|
|
20240924,182400,285396470,11850,11850,11850,11850,0
|
|
20240924,182300,285396470,11850,11850,11850,11850,0
|
|
20240924,182200,285396470,11850,11850,11850,11850,0
|
|
20240924,182100,285396470,11850,11850,11850,11850,0
|
|
20240924,182000,285396470,11850,11850,11850,11850,0
|
|
20240924,181900,285396470,11850,11850,11850,11850,0
|
|
20240924,181800,285396470,11850,11850,11850,11850,0
|
|
20240924,181700,285396470,11850,11850,11850,11850,0
|
|
20240924,181600,285396470,11850,11850,11850,11850,0
|
|
20240924,181500,285396470,11850,11850,11850,11850,0
|
|
20240924,181400,285396470,11850,11850,11850,11850,0
|
|
20240924,181300,285396470,11850,11850,11850,11850,0
|
|
20240924,181200,285396470,11850,11850,11850,11850,0
|
|
20240924,181100,285396470,11850,11850,11850,11850,0
|
|
20240924,181000,285396470,11850,11850,11850,11850,0
|
|
20240924,180900,285396470,11850,11850,11850,11850,0
|
|
20240924,180800,285396470,11850,11850,11850,11850,0
|
|
20240924,180700,285396470,11850,11850,11850,11850,0
|
|
20240924,180600,285396470,11850,11850,11850,11850,645
|
|
20240924,180500,285396470,11850,11850,11850,11850,0
|
|
20240924,180400,285396470,11850,11850,11850,11850,0
|
|
20240924,180300,285396470,11850,11850,11850,11850,0
|
|
20240924,180200,285396470,11850,11850,11850,11850,0
|
|
20240924,180100,285396470,11850,11850,11850,11850,0
|
|
20240924,180000,285396470,11850,11850,11850,11850,0
|
|
20240924,175900,285396470,11850,11850,11850,11850,0
|
|
20240924,175800,285396470,11850,11850,11850,11850,0
|
|
20240924,175700,285396470,11850,11850,11850,11850,0
|
|
20240924,175600,285396470,11850,11850,11850,11850,0
|
|
20240924,175500,285396470,11850,11850,11850,11850,0
|
|
20240924,175400,285396470,11850,11850,11850,11850,0
|
|
20240924,175300,285396470,11850,11850,11850,11850,0
|
|
20240924,175200,285396470,11850,11850,11850,11850,0
|
|
20240924,175100,285396470,11850,11850,11850,11850,0
|
|
20240924,175000,285396470,11850,11850,11850,11850,0
|
|
20240924,174900,285396470,11850,11850,11850,11850,0
|
|
20240924,174800,285396470,11850,11850,11850,11850,0
|
|
20240924,174700,285396470,11850,11850,11850,11850,0
|
|
20240924,174600,285396470,11850,11850,11850,11850,0
|
|
20240924,174500,285396470,11850,11850,11850,11850,0
|
|
20240924,174400,285396470,11850,11850,11850,11850,0
|
|
20240924,174300,285396470,11850,11850,11850,11850,0
|
|
20240924,174200,285396470,11850,11850,11850,11850,0
|
|
20240924,174100,285396470,11850,11850,11850,11850,0
|
|
20240924,174000,285396470,11850,11850,11850,11850,0
|
|
20240924,173900,285396470,11850,11850,11850,11850,0
|
|
20240924,173800,285396470,11850,11850,11850,11850,0
|
|
20240924,173700,285396470,11850,11850,11850,11850,0
|
|
20240924,173600,285396470,11850,11850,11850,11850,645
|
|
20240924,173500,285396470,11850,11850,11850,11850,0
|
|
20240924,173400,285396470,11850,11850,11850,11850,0
|
|
20240924,173300,285396470,11850,11850,11850,11850,0
|
|
20240924,173200,285396470,11850,11850,11850,11850,0
|
|
20240924,173100,285396470,11850,11850,11850,11850,0
|
|
20240924,173000,285396470,11850,11850,11850,11850,0
|
|
20240924,172900,285396470,11850,11850,11850,11850,0
|
|
20240924,172800,285396470,11850,11850,11850,11850,0
|
|
20240924,172700,285396470,11850,11850,11850,11850,0
|
|
20240924,172600,285396470,11850,11850,11850,11850,0
|
|
20240924,172500,285396470,11850,11850,11850,11850,0
|
|
20240924,172400,285396470,11850,11850,11850,11850,0
|
|
20240924,172300,285396470,11850,11850,11850,11850,0
|
|
20240924,172200,285396470,11850,11850,11850,11850,0
|
|
20240924,172100,285396470,11850,11850,11850,11850,0
|
|
20240924,172000,285396470,11850,11850,11850,11850,0
|
|
20240924,171900,285396470,11850,11850,11850,11850,0
|
|
20240924,171800,285396470,11850,11850,11850,11850,0
|
|
20240924,171700,285396470,11850,11850,11850,11850,0
|
|
20240924,171600,285396470,11850,11850,11850,11850,0
|
|
20240924,171500,285396470,11850,11850,11850,11850,0
|
|
20240924,171400,285396470,11850,11850,11850,11850,0
|
|
20240924,171300,285396470,11850,11850,11850,11850,0
|
|
20240924,171200,285396470,11850,11850,11850,11850,0
|
|
20240924,171100,285396470,11850,11850,11850,11850,0
|
|
20240924,171000,285396470,11850,11850,11850,11850,0
|
|
20240924,170900,285396470,11850,11850,11850,11850,0
|
|
20240924,170800,285396470,11850,11850,11850,11850,0
|
|
20240924,170700,285396470,11850,11850,11850,11850,0
|
|
20240924,170600,285396470,11850,11850,11850,11850,645
|
|
20240924,170500,285396470,11850,11850,11850,11850,0
|
|
20240924,170400,285396470,11850,11850,11850,11850,0
|
|
20240924,170300,285396470,11850,11850,11850,11850,0
|
|
20240924,170200,285396470,11850,11850,11850,11850,0
|
|
20240924,170100,285396470,11850,11850,11850,11850,0
|
|
20240924,170000,285396470,11850,11850,11850,11850,0
|
|
20240924,165900,285396470,11850,11850,11850,11850,0
|
|
20240924,165800,285396470,11850,11850,11850,11850,0
|
|
20240924,165700,285396470,11850,11850,11850,11850,0
|
|
20240924,165600,285396470,11850,11850,11850,11850,0
|
|
20240924,165500,285396470,11850,11850,11850,11850,0
|
|
20240924,165400,285396470,11850,11850,11850,11850,0
|
|
20240924,165300,285396470,11850,11850,11850,11850,0
|
|
20240924,165200,285396470,11850,11850,11850,11850,0
|
|
20240924,165100,285396470,11850,11850,11850,11850,0
|
|
20240924,165000,285396470,11850,11850,11850,11850,0
|
|
20240924,164900,285396470,11850,11850,11850,11850,0
|
|
20240924,164800,285396470,11850,11850,11850,11850,0
|
|
20240924,164700,285396470,11850,11850,11850,11850,0
|
|
20240924,164600,285396470,11850,11850,11850,11850,0
|
|
20240924,164500,285396470,11850,11850,11850,11850,0
|
|
20240924,164400,285396470,11850,11850,11850,11850,0
|
|
20240924,164300,285396470,11850,11850,11850,11850,0
|
|
20240924,164200,285396470,11850,11850,11850,11850,0
|
|
20240924,164100,285396470,11850,11850,11850,11850,0
|
|
20240924,164000,285396470,11850,11850,11850,11850,0
|
|
20240924,163900,285396470,11850,11850,11850,11850,0
|
|
20240924,163800,285396470,11850,11850,11850,11850,0
|
|
20240924,163700,285396470,11850,11850,11850,11850,0
|
|
20240924,163600,285396470,11850,11850,11850,11850,645
|
|
20240924,163500,285396470,11850,11850,11850,11850,0
|
|
20240924,163400,285396470,11850,11850,11850,11850,0
|
|
20240924,163300,285396470,11850,11850,11850,11850,0
|
|
20240924,163200,285396470,11850,11850,11850,11850,0
|
|
20240924,163100,285396470,11850,11850,11850,11850,0
|
|
20240924,163000,285396470,11850,11850,11850,11850,0
|
|
20240924,162900,285396470,11850,11850,11850,11850,0
|
|
20240924,162800,285396470,11850,11850,11850,11850,0
|
|
20240924,162700,285396470,11850,11850,11850,11850,0
|
|
20240924,162600,285396470,11850,11850,11850,11850,0
|
|
20240924,162500,285396470,11850,11850,11850,11850,0
|
|
20240924,162400,285396470,11850,11850,11850,11850,0
|
|
20240924,162300,285396470,11850,11850,11850,11850,0
|
|
20240924,162200,285396470,11850,11850,11850,11850,0
|
|
20240924,162100,285396470,11850,11850,11850,11850,0
|
|
20240924,162000,285396470,11850,11850,11850,11850,0
|
|
20240924,161900,285396470,11850,11850,11850,11850,0
|
|
20240924,161800,285396470,11850,11850,11850,11850,0
|
|
20240924,161700,285396470,11850,11850,11850,11850,0
|
|
20240924,161600,285396470,11850,11850,11850,11850,0
|
|
20240924,161500,285396470,11850,11850,11850,11850,0
|
|
20240924,161400,285396470,11850,11850,11850,11850,0
|
|
20240924,161300,285396470,11850,11850,11850,11850,0
|
|
20240924,161200,285396470,11850,11850,11850,11850,0
|
|
20240924,161100,285396470,11850,11850,11850,11850,0
|
|
20240924,161000,285396470,11850,11850,11850,11850,0
|
|
20240924,160900,285396470,11850,11850,11850,11850,0
|
|
20240924,160800,285396470,11850,11850,11850,11850,0
|
|
20240924,160700,285396470,11850,11850,11850,11850,0
|
|
20240924,160600,285396470,11850,11850,11850,11850,645
|
|
20240924,160500,285396470,11850,11850,11850,11850,0
|
|
20240924,160400,285396470,11850,11850,11850,11850,0
|
|
20240924,160300,285396470,11850,11850,11850,11850,0
|
|
20240924,160200,285396470,11850,11850,11850,11850,0
|
|
20240924,160100,285396470,11850,11850,11850,11850,0
|
|
20240924,160000,285396470,11850,11850,11850,11850,0
|
|
20240924,155900,285396470,11850,11850,11850,11850,0
|
|
20240924,155800,285396470,11850,11850,11850,11850,0
|
|
20240924,155700,285396470,11850,11850,11850,11850,0
|
|
20240924,155600,285396470,11850,11850,11850,11850,0
|
|
20240924,155500,285396470,11850,11850,11850,11850,0
|
|
20240924,155400,285396470,11850,11850,11850,11850,0
|
|
20240924,155300,285396470,11850,11850,11850,11850,0
|
|
20240924,155200,285396470,11850,11850,11850,11850,0
|
|
20240924,155100,285396470,11850,11850,11850,11850,0
|
|
20240924,155000,285396470,11850,11850,11850,11850,0
|
|
20240924,154900,285396470,11850,11850,11850,11850,0
|
|
20240924,154800,285396470,11850,11850,11850,11850,0
|
|
20240924,154700,285396470,11850,11850,11850,11850,0
|
|
20240924,154600,285396470,11850,11850,11850,11850,0
|
|
20240924,154500,285396470,11850,11850,11850,11850,0
|
|
20240924,154400,285396470,11850,11850,11850,11850,0
|
|
20240924,154300,285396470,11850,11850,11850,11850,0
|
|
20240924,154200,285396470,11850,11850,11850,11850,0
|
|
20240924,154100,285396470,11850,11850,11850,11850,0
|
|
20240924,154000,285396470,11850,11850,11850,11850,0
|
|
20240924,153900,285396470,11850,11850,11850,11850,0
|
|
20240924,153800,285396470,11850,11850,11850,11850,0
|
|
20240924,153700,285396470,11850,11850,11850,11850,0
|
|
20240924,153600,285396470,11850,11850,11850,11850,645
|
|
20240924,153500,285396470,11850,11850,11850,11850,0
|
|
20240924,153400,285396470,11850,11850,11850,11850,0
|
|
20240924,153300,285396470,11850,11850,11850,11850,0
|
|
20240924,153200,285396470,11850,11850,11850,11850,0
|
|
20240924,153100,285396470,11850,11850,11850,11850,0
|
|
20240924,153000,285396470,11850,11850,11850,11850,645
|
|
20240924,152900,277753220,11850,11850,11850,11850,0
|
|
20240924,152800,277753220,11850,11850,11850,11850,0
|
|
20240924,152700,277753220,11850,11850,11850,11850,0
|
|
20240924,152600,277753220,11850,11850,11850,11850,0
|
|
20240924,152500,277753220,11850,11850,11850,11850,0
|
|
20240924,152400,277753220,11850,11850,11850,11850,0
|
|
20240924,152300,277753220,11850,11850,11850,11850,0
|
|
20240924,152200,277753220,11850,11850,11850,11850,0
|
|
20240924,152100,277753220,11850,11850,11850,11850,0
|
|
20240924,152000,277753220,11850,11850,11850,11850,0
|
|
20240924,151900,277753220,11850,11860,11860,11850,170
|
|
20240924,151800,275737110,11860,11850,11860,11850,199
|
|
20240924,151700,273378900,11850,11820,11850,11820,753
|
|
20240924,151600,264467420,11820,11790,11820,11790,753
|
|
20240924,151500,255586070,11750,11750,11750,11750,1
|
|
20240924,151400,255574320,11780,11780,11780,11780,0
|
|
20240924,151300,255574320,11780,11780,11780,11780,1
|
|
20240924,151200,255562540,11750,11750,11750,11750,2
|
|
20240924,151100,255539040,11750,11750,11750,11750,0
|
|
20240924,151000,255539040,11750,11740,11750,11740,16
|
|
20240924,150900,255351190,11740,11740,11740,11740,1
|
|
20240924,150800,255339450,11740,11740,11740,11740,1
|
|
20240924,150700,255327710,11760,11760,11760,11760,0
|
|
20240924,150600,255327710,11760,11760,11760,11760,501
|
|
20240924,150500,249435950,11760,11760,11760,11760,0
|
|
20240924,150400,249435950,11760,11760,11760,11760,0
|
|
20240924,150300,249435950,11760,11760,11760,11760,0
|
|
20240924,150200,249435950,11760,11760,11760,11710,696
|
|
20240924,150100,241265000,11760,11760,11760,11760,1
|
|
20240924,150000,241253240,11760,11760,11760,11760,0
|
|
20240924,145900,241253240,11760,11760,11760,11760,1
|
|
20240924,145800,241241480,11760,11760,11760,11760,0
|
|
20240924,145700,241241480,11760,11760,11760,11760,4
|
|
20240924,145600,241194440,11800,11800,11800,11800,0
|
|
20240924,145500,241194440,11800,11800,11800,11800,8
|
|
20240924,145400,241100040,11810,11810,11810,11810,0
|
|
20240924,145300,241100040,11810,11810,11810,11810,0
|
|
20240924,145200,241100040,11810,11810,11810,11810,0
|
|
20240924,145100,241100040,11810,11810,11810,11810,0
|
|
20240924,145000,241100040,11810,11810,11810,11810,4
|
|
20240924,144900,241052800,11750,11830,11830,11750,21
|
|
20240924,144800,240804450,11830,11830,11830,11830,0
|
|
20240924,144700,240804450,11830,11830,11830,11830,135
|
|
20240924,144600,239207400,11750,11810,11830,11750,2114
|
|
20240924,144500,214345160,11800,11780,11800,11780,262
|
|
20240924,144400,211253690,11750,11750,11750,11750,0
|
|
20240924,144300,211253690,11750,11750,11750,11750,21
|
|
20240924,144200,211006940,11700,11660,11700,11660,216
|
|
20240924,144100,208480190,11640,11640,11640,11640,0
|
|
20240924,144000,208480190,11640,11640,11640,11640,1
|
|
20240924,143900,208468550,11650,11650,11650,11650,591
|
|
20240924,143800,201583400,11650,11650,11650,11650,0
|
|
20240924,143700,201583400,11650,11650,11650,11650,0
|
|
20240924,143600,201583400,11650,11640,11650,11640,102
|
|
20240924,143500,200395110,11650,11650,11650,11650,0
|
|
20240924,143400,200395110,11650,11650,11650,11650,69
|
|
20240924,143300,199591260,11650,11650,11650,11650,0
|
|
20240924,143200,199591260,11650,11650,11650,11650,0
|
|
20240924,143100,199591260,11650,11650,11650,11650,1
|
|
20240924,143000,199579610,11620,11620,11620,11620,1
|
|
20240924,142900,199567990,11620,11620,11620,11620,0
|
|
20240924,142800,199567990,11620,11620,11620,11620,0
|
|
20240924,142700,199567990,11620,11620,11620,11620,1
|
|
20240924,142600,199556370,11620,11620,11620,11620,0
|
|
20240924,142500,199556370,11620,11620,11620,11620,1
|
|
20240924,142400,199544750,11620,11620,11620,11620,0
|
|
20240924,142300,199544750,11620,11660,11660,11620,74
|
|
20240924,142200,198683710,11660,11660,11660,11660,0
|
|
20240924,142100,198683710,11660,11660,11660,11660,0
|
|
20240924,142000,198683710,11660,11660,11660,11660,0
|
|
20240924,141900,198683710,11660,11640,11660,11640,120
|
|
20240924,141800,197285320,11630,11610,11630,11610,3
|
|
20240924,141700,197250470,11610,11610,11610,11610,0
|
|
20240924,141600,197250470,11610,11610,11610,11610,1
|
|
20240924,141500,197238860,11610,11610,11610,11610,0
|
|
20240924,141400,197238860,11610,11610,11610,11610,1
|
|
20240924,141300,197227250,11610,11610,11610,11610,0
|
|
20240924,141200,197227250,11610,11610,11610,11610,0
|
|
20240924,141100,197227250,11610,11610,11610,11610,1
|
|
20240924,141000,197215640,11610,11610,11610,11610,0
|
|
20240924,140900,197215640,11610,11610,11610,11610,1
|
|
20240924,140800,197204030,11610,11610,11610,11610,0
|
|
20240924,140700,197204030,11610,11610,11610,11610,1
|
|
20240924,140600,197192420,11610,11610,11610,11610,0
|
|
20240924,140500,197192420,11610,11610,11610,11610,1
|
|
20240924,140400,197180810,11610,11610,11610,11610,0
|
|
20240924,140300,197180810,11610,11610,11610,11610,0
|
|
20240924,140200,197180810,11610,11610,11610,11610,1
|
|
20240924,140100,197169200,11610,11610,11610,11610,0
|
|
20240924,140000,197169200,11610,11610,11610,11610,0
|
|
20240924,135900,197169200,11610,11610,11610,11610,1
|
|
20240924,135800,197157590,11620,11620,11620,11620,0
|
|
20240924,135700,197157590,11620,11620,11620,11620,1
|
|
20240924,135600,197145970,11620,11620,11620,11620,0
|
|
20240924,135500,197145970,11620,11620,11620,11620,0
|
|
20240924,135400,197145970,11620,11620,11620,11620,1
|
|
20240924,135300,197134350,11650,11650,11650,11650,0
|
|
20240924,135200,197134350,11650,11650,11650,11650,0
|
|
20240924,135100,197134350,11650,11650,11650,11650,10
|
|
20240924,135000,197017850,11650,11640,11650,11640,8
|
|
20240924,134900,196924660,11620,11620,11620,11620,1
|
|
20240924,134800,196913040,11620,11620,11620,11620,0
|
|
20240924,134700,196913040,11620,11620,11620,11620,0
|
|
20240924,134600,196913040,11620,11620,11620,11620,1
|
|
20240924,134500,196901420,11620,11620,11620,11620,101
|
|
20240924,134400,195727800,11660,11660,11660,11660,0
|
|
20240924,134300,195727800,11660,11660,11660,11660,0
|
|
20240924,134200,195727800,11660,11660,11660,11660,0
|
|
20240924,134100,195727800,11660,11620,11660,11620,2
|
|
20240924,134000,195704520,11620,11620,11620,11620,12
|
|
20240924,133900,195565080,11620,11620,11620,11620,100
|
|
20240924,133800,194403080,11640,11640,11640,11640,0
|
|
20240924,133700,194403080,11640,11640,11640,11640,1
|
|
20240924,133600,194391440,11570,11660,11660,11520,227
|
|
20240924,133500,191770090,11660,11660,11660,11660,0
|
|
20240924,133400,191770090,11660,11660,11660,11660,1
|
|
20240924,133300,191758430,11700,11700,11700,11700,0
|
|
20240924,133200,191758430,11700,11700,11700,11700,0
|
|
20240924,133100,191758430,11700,11700,11700,11700,0
|
|
20240924,133000,191758430,11700,11700,11700,11700,0
|
|
20240924,132900,191758430,11700,11700,11700,11700,0
|
|
20240924,132800,191758430,11700,11700,11700,11700,0
|
|
20240924,132700,191758430,11700,11700,11700,11700,0
|
|
20240924,132600,191758430,11700,11700,11700,11700,0
|
|
20240924,132500,191758430,11700,11670,11700,11670,23
|
|
20240924,132400,191489570,11630,11630,11630,11630,1
|
|
20240924,132300,191477940,11630,11630,11630,11630,0
|
|
20240924,132200,191477940,11630,11630,11630,11630,2
|
|
20240924,132100,191454680,11550,11550,11550,11550,0
|
|
20240924,132000,191454680,11550,11550,11550,11550,0
|
|
20240924,131900,191454680,11550,11550,11550,11550,0
|
|
20240924,131800,191454680,11550,11550,11550,11550,2
|
|
20240924,131700,191431580,11500,11500,11500,11500,0
|
|
20240924,131600,191431580,11500,11680,11680,11500,278
|
|
20240924,131500,188220590,11680,11680,11680,11680,0
|
|
20240924,131400,188220590,11680,11680,11680,11680,0
|
|
20240924,131300,188220590,11680,11690,11690,11680,231
|
|
20240924,131200,185521900,11690,11690,11690,11690,0
|
|
20240924,131100,185521900,11690,11690,11690,11690,1
|
|
20240924,131000,185510210,11690,11690,11690,11690,0
|
|
20240924,130900,185510210,11690,11690,11690,11690,2
|
|
20240924,130800,185486830,11690,11690,11690,11690,0
|
|
20240924,130700,185486830,11690,11690,11690,11690,0
|
|
20240924,130600,185486830,11690,11690,11690,11690,0
|
|
20240924,130500,185486830,11690,11690,11690,11690,2
|
|
20240924,130400,185463450,11770,11770,11770,11770,0
|
|
20240924,130300,185463450,11770,11770,11770,11770,0
|
|
20240924,130200,185463450,11770,11770,11770,11770,0
|
|
20240924,130100,185463450,11770,11770,11770,11770,0
|
|
20240924,130000,185463450,11770,11770,11770,11770,0
|
|
20240924,125900,185463450,11770,11770,11770,11770,0
|
|
20240924,125800,185463450,11770,11770,11770,11770,0
|
|
20240924,125700,185463450,11770,11770,11770,11770,0
|
|
20240924,125600,185463450,11770,11770,11770,11770,0
|
|
20240924,125500,185463450,11770,11700,11770,11690,64
|
|
20240924,125400,184715080,11700,11690,11700,11690,8
|
|
20240924,125300,184621550,11680,11680,11680,11680,1
|
|
20240924,125200,184609870,11690,11690,11690,11690,0
|
|
20240924,125100,184609870,11690,11690,11690,11690,1
|
|
20240924,125000,184598180,11790,11790,11790,11790,0
|
|
20240924,124900,184598180,11790,11790,11790,11790,0
|
|
20240924,124800,184598180,11790,11790,11790,11790,0
|
|
20240924,124700,184598180,11790,11790,11790,11790,0
|
|
20240924,124600,184598180,11790,11790,11790,11790,0
|
|
20240924,124500,184598180,11790,11750,11790,11750,11
|
|
20240924,124400,184468890,11790,11710,11790,11710,6
|
|
20240924,124300,184398290,11690,11690,11690,11690,1
|
|
20240924,124200,184386600,11690,11690,11690,11690,0
|
|
20240924,124100,184386600,11690,11690,11690,11690,0
|
|
20240924,124000,184386600,11690,11690,11690,11690,1
|
|
20240924,123900,184374910,11700,11720,11720,11700,39
|
|
20240924,123800,183917870,11760,11760,11760,11760,0
|
|
20240924,123700,183917870,11760,11760,11760,11760,101
|
|
20240924,123600,182730110,11730,11730,11730,11730,0
|
|
20240924,123500,182730110,11730,11800,11800,11730,789
|
|
20240924,123400,173427860,11800,11800,11800,11760,113
|
|
20240924,123300,172094940,11770,11760,11770,11760,4
|
|
20240924,123200,172047880,11730,11730,11730,11730,1
|
|
20240924,123100,172036150,11750,11750,11750,11750,0
|
|
20240924,123000,172036150,11750,11750,11750,11750,9
|
|
20240924,122900,171930400,11770,11800,11800,11770,36
|
|
20240924,122800,171506290,11840,11820,11840,11820,414
|
|
20240924,122700,166608680,11820,11800,11820,11800,67
|
|
20240924,122600,165817050,11820,11730,11820,11730,602
|
|
20240924,122500,158716970,11720,11720,11720,11720,110
|
|
20240924,122400,157427770,11700,11700,11700,11700,1
|
|
20240924,122300,157416070,11590,11590,11590,11590,0
|
|
20240924,122200,157416070,11590,11590,11590,11590,0
|
|
20240924,122100,157416070,11590,11590,11590,11590,2
|
|
20240924,122000,157392890,11590,11590,11590,11590,0
|
|
20240924,121900,157392890,11590,11590,11590,11590,0
|
|
20240924,121800,157392890,11590,11590,11590,11590,0
|
|
20240924,121700,157392890,11590,11590,11590,11590,0
|
|
20240924,121600,157392890,11590,11590,11590,11590,2
|
|
20240924,121500,157369710,11570,11570,11570,11570,0
|
|
20240924,121400,157369710,11570,11570,11570,11570,0
|
|
20240924,121300,157369710,11570,11570,11570,11570,0
|
|
20240924,121200,157369710,11570,11570,11570,11570,0
|
|
20240924,121100,157369710,11570,11570,11570,11570,2
|
|
20240924,121000,157346570,11710,11710,11710,11710,0
|
|
20240924,120900,157346570,11710,11710,11710,11710,0
|
|
20240924,120800,157346570,11710,11640,11710,11500,194
|
|
20240924,120700,155109430,11650,11650,11650,11650,0
|
|
20240924,120600,155109430,11650,11650,11650,11650,0
|
|
20240924,120500,155109430,11650,11650,11650,11650,11
|
|
20240924,120400,154981280,11700,11700,11700,11700,0
|
|
20240924,120300,154981280,11700,11700,11700,11700,0
|
|
20240924,120200,154981280,11700,11700,11700,11700,0
|
|
20240924,120100,154981280,11700,11700,11700,11700,8
|
|
20240924,120000,154887680,11710,11650,11710,11650,276
|
|
20240924,115900,151662080,11640,11640,11640,11640,1
|
|
20240924,115800,151650440,11630,11630,11630,11630,0
|
|
20240924,115700,151650440,11630,11630,11630,11630,1
|
|
20240924,115600,151638810,11650,11650,11650,11650,1
|
|
20240924,115500,151627160,11650,11650,11650,11650,0
|
|
20240924,115400,151627160,11650,11640,11650,11640,569
|
|
20240924,115300,144998320,11650,11650,11650,11650,0
|
|
20240924,115200,144998320,11650,11650,11650,11650,10
|
|
20240924,115100,144881820,11650,11640,11650,11640,25
|
|
20240924,115000,144590580,11600,11600,11600,11600,1
|
|
20240924,114900,144578980,11550,11550,11550,11550,0
|
|
20240924,114800,144578980,11550,11550,11550,11550,0
|
|
20240924,114700,144578980,11550,11550,11550,11550,2
|
|
20240924,114600,144555880,11550,11550,11550,11550,1100
|
|
20240924,114500,131850880,11550,11550,11550,11550,1
|
|
20240924,114400,131839330,11550,11550,11550,11550,30
|
|
20240924,114300,131492830,11550,11570,11630,11550,1258
|
|
20240924,114200,116899190,11550,11550,11550,11550,1
|
|
20240924,114100,116887640,11510,11510,11510,11510,0
|
|
20240924,114000,116887640,11510,11510,11510,11510,1
|
|
20240924,113900,116876130,11510,11510,11510,11510,0
|
|
20240924,113800,116876130,11510,11510,11510,11510,0
|
|
20240924,113700,116876130,11510,11510,11510,11510,0
|
|
20240924,113600,116876130,11510,11510,11510,11510,1
|
|
20240924,113500,116864620,11510,11510,11510,11510,0
|
|
20240924,113400,116864620,11510,11510,11510,11510,4
|
|
20240924,113300,116818580,11510,11510,11510,11510,1
|
|
20240924,113200,116807070,11510,11510,11510,11510,0
|
|
20240924,113100,116807070,11510,11510,11510,11510,0
|
|
20240924,113000,116807070,11510,11510,11510,11510,0
|
|
20240924,112900,116807070,11510,11510,11510,11510,1
|
|
20240924,112800,116795560,11560,11560,11560,11560,0
|
|
20240924,112700,116795560,11560,11560,11560,11560,0
|
|
20240924,112600,116795560,11560,11560,11560,11560,0
|
|
20240924,112500,116795560,11560,11560,11560,11560,0
|
|
20240924,112400,116795560,11560,11560,11560,11560,0
|
|
20240924,112300,116795560,11560,11550,11560,11550,6
|
|
20240924,112200,116726250,11550,11540,11550,11540,40
|
|
20240924,112100,116264260,11540,11540,11540,11540,0
|
|
20240924,112000,116264260,11540,11540,11540,11540,0
|
|
20240924,111900,116264260,11540,11540,11540,11540,1
|
|
20240924,111800,116252720,11500,11500,11500,11500,0
|
|
20240924,111700,116252720,11500,11500,11500,11500,4
|
|
20240924,111600,116206720,11540,11540,11540,11540,0
|
|
20240924,111500,116206720,11540,11540,11540,11540,0
|
|
20240924,111400,116206720,11540,11540,11540,11540,0
|
|
20240924,111300,116206720,11540,11540,11540,11540,1
|
|
20240924,111200,116195180,11500,11500,11500,11500,0
|
|
20240924,111100,116195180,11500,11480,11530,11480,719
|
|
20240924,111000,107924520,11460,11460,11460,11460,5
|
|
20240924,110900,107867220,11460,11460,11460,11460,1
|
|
20240924,110800,107855760,11480,11480,11480,11480,0
|
|
20240924,110700,107855760,11480,11480,11480,11480,0
|
|
20240924,110600,107855760,11480,11480,11480,11480,0
|
|
20240924,110500,107855760,11480,11480,11480,11480,1
|
|
20240924,110400,107844280,11460,11460,11460,11460,0
|
|
20240924,110300,107844280,11460,11460,11460,11460,1
|
|
20240924,110200,107832820,11480,11480,11480,11480,0
|
|
20240924,110100,107832820,11480,11480,11480,11480,0
|
|
20240924,110000,107832820,11480,11480,11480,11480,1
|
|
20240924,105900,107821340,11460,11460,11460,11460,0
|
|
20240924,105800,107821340,11460,11460,11460,11460,1
|
|
20240924,105700,107809880,11480,11480,11480,11480,0
|
|
20240924,105600,107809880,11480,11480,11480,11480,0
|
|
20240924,105500,107809880,11480,11480,11480,11480,0
|
|
20240924,105400,107809880,11480,11480,11480,11480,1
|
|
20240924,105300,107798400,11450,11450,11450,11450,1
|
|
20240924,105200,107786950,11450,11450,11450,11450,0
|
|
20240924,105100,107786950,11450,11450,11450,11450,1
|
|
20240924,105000,107775500,11450,11450,11450,11450,1
|
|
20240924,104900,107764050,11450,11450,11450,11450,501
|
|
20240924,104800,102027600,11450,11450,11450,11450,1
|
|
20240924,104700,102016150,11480,11480,11480,11480,12
|
|
20240924,104600,101878390,11490,11490,11490,11490,0
|
|
20240924,104500,101878390,11490,11490,11490,11490,0
|
|
20240924,104400,101878390,11490,11490,11490,11490,2
|
|
20240924,104300,101855410,11520,11520,11520,11520,1
|
|
20240924,104200,101843890,11500,11500,11500,11500,0
|
|
20240924,104100,101843890,11500,11430,11500,11430,101
|
|
20240924,104000,100683750,11430,11470,11470,11430,187
|
|
20240924,103900,98542460,11470,11470,11470,11470,4
|
|
20240924,103800,98496580,11470,11470,11470,11470,1
|
|
20240924,103700,98485110,11470,11470,11470,11470,0
|
|
20240924,103600,98485110,11470,11470,11470,11470,0
|
|
20240924,103500,98485110,11470,11470,11470,11470,0
|
|
20240924,103400,98485110,11470,11470,11470,11470,26
|
|
20240924,103300,98186890,11550,11470,11550,11470,7
|
|
20240924,103200,98106330,11470,11470,11470,11470,0
|
|
20240924,103100,98106330,11470,11470,11470,11470,1
|
|
20240924,103000,98094860,11470,11470,11470,11470,1
|
|
20240924,102900,98083390,11470,11470,11470,11470,1
|
|
20240924,102800,98071920,11500,11510,11510,11500,1312
|
|
20240924,102700,82980810,11510,11510,11510,11510,0
|
|
20240924,102600,82980810,11510,11510,11510,11510,1
|
|
20240924,102500,82969300,11510,11510,11510,11510,77
|
|
20240924,102400,82083030,11510,11510,11510,11510,1
|
|
20240924,102300,82071520,11510,11510,11510,11510,0
|
|
20240924,102200,82071520,11510,11510,11510,11510,1
|
|
20240924,102100,82060010,11510,11510,11510,11510,55
|
|
20240924,102000,81426960,11510,11510,11510,11510,0
|
|
20240924,101900,81426960,11510,11510,11510,11510,9
|
|
20240924,101800,81323370,11510,11510,11510,11510,0
|
|
20240924,101700,81323370,11510,11510,11510,11510,53
|
|
20240924,101600,80713340,11530,11530,11530,11530,0
|
|
20240924,101500,80713340,11530,11530,11530,11530,20
|
|
20240924,101400,80482740,11530,11530,11530,11530,2
|
|
20240924,101300,80459680,11540,11540,11540,11540,0
|
|
20240924,101200,80459680,11540,11540,11540,11540,1
|
|
20240924,101100,80448140,11550,11550,11550,11550,30
|
|
20240924,101000,80101640,11550,11550,11550,11550,30
|
|
20240924,100900,79755140,11550,11550,11550,11550,0
|
|
20240924,100800,79755140,11550,11550,11550,11550,12
|
|
20240924,100700,79616540,11550,11550,11550,11550,0
|
|
20240924,100600,79616540,11550,11550,11550,11550,167
|
|
20240924,100500,77687690,11550,11520,11550,11520,29
|
|
20240924,100400,77353310,11520,11520,11520,11520,0
|
|
20240924,100300,77353310,11520,11520,11520,11520,1
|
|
20240924,100200,77341790,11500,11500,11500,11500,2
|
|
20240924,100100,77318790,11500,11500,11500,11500,1
|
|
20240924,100000,77307290,11520,11520,11520,11520,0
|
|
20240924,095900,77307290,11520,11520,11520,11520,7
|
|
20240924,095800,77226650,11500,11500,11500,11500,0
|
|
20240924,095700,77226650,11500,11500,11500,11500,0
|
|
20240924,095600,77226650,11500,11480,11500,11480,5
|
|
20240924,095500,77169210,11450,11450,11450,11450,2
|
|
20240924,095400,77146310,11450,11450,11450,11450,0
|
|
20240924,095300,77146310,11450,11450,11450,11450,2
|
|
20240924,095200,77123410,11450,11450,11450,11450,141
|
|
20240924,095100,75508960,11450,11460,11460,11450,134
|
|
20240924,095000,73973610,11450,11450,11450,11450,0
|
|
20240924,094900,73973610,11450,11450,11450,11450,2
|
|
20240924,094800,73950710,11450,11450,11450,11450,12
|
|
20240924,094700,73813310,11450,11450,11450,11450,2
|
|
20240924,094600,73790410,11500,11500,11500,11500,0
|
|
20240924,094500,73790410,11500,11500,11500,11500,17
|
|
20240924,094400,73594910,11500,11500,11500,11500,0
|
|
20240924,094300,73594910,11500,11500,11500,11500,2
|
|
20240924,094200,73571910,11520,11550,11550,11520,47
|
|
20240924,094100,73029260,11550,11580,11580,11550,1010
|
|
20240924,094000,61343650,11580,11630,11630,11580,65
|
|
20240924,093900,60590520,11590,11590,11590,11590,68
|
|
20240924,093800,59802400,11590,11590,11590,11590,0
|
|
20240924,093700,59802400,11590,11590,11590,11590,2
|
|
20240924,093600,59779220,11590,11590,11590,11590,3
|
|
20240924,093500,59744450,11590,11640,11640,11590,188
|
|
20240924,093400,57562910,11640,11660,11660,11640,295
|
|
20240924,093300,54123500,11680,11690,11690,11680,145
|
|
20240924,093200,52428900,11760,11760,11760,11760,10
|
|
20240924,093100,52311300,11760,11760,11760,11760,4
|
|
20240924,093000,52264260,11810,11810,11810,11810,10
|
|
20240924,092900,52146160,11800,11660,11800,11660,1002
|
|
20240924,092800,40340480,11660,11660,11660,11660,0
|
|
20240924,092700,40340480,11660,11670,11680,11660,114
|
|
20240924,092600,39009190,11680,11710,11710,11670,89
|
|
20240924,092500,37969380,11780,11650,11780,11600,1196
|
|
20240924,092400,23922780,11650,11840,11840,11620,40
|
|
20240924,092300,23457210,11850,11510,11860,11430,373
|
|
20240924,092200,19128400,11500,11500,11500,11500,0
|
|
20240924,092100,19128400,11500,11500,11500,11500,24
|
|
20240924,092000,18852400,11510,11490,11510,11490,196
|
|
20240924,091900,16599360,11490,11480,11490,11420,348
|
|
20240924,091800,12609240,11450,11450,11450,11450,0
|
|
20240924,091700,12609240,11450,11390,11450,11390,78
|
|
20240924,091600,11719980,11390,11390,11390,11390,2
|
|
20240924,091500,11697200,11420,11420,11420,11420,0
|
|
20240924,091400,11697200,11420,11420,11420,11420,0
|
|
20240924,091300,11697200,11420,11420,11420,11420,0
|
|
20240924,091200,11697200,11420,11420,11420,11420,59
|
|
20240924,091100,11023420,11420,11420,11420,11420,0
|
|
20240924,091000,11023420,11420,11420,11420,11420,0
|
|
20240924,090900,11023420,11420,11420,11420,11420,0
|
|
20240924,090800,11023420,11420,11420,11420,11420,19
|
|
20240924,090700,10806440,11420,11420,11420,11420,12
|
|
20240924,090600,10669400,11420,11420,11420,11420,70
|
|
20240924,090500,9870000,11350,11350,11350,11350,652
|
|
20240924,090400,2469800,11350,11380,11380,11350,191
|
|
20240924,090300,298220,11370,11370,11370,11370,0
|
|
20240924,090200,298220,11370,11370,11370,11370,0
|
|
20240924,090100,298220,11370,11370,11370,11370,6
|
|
20240924,090000,230000,11500,11500,11500,11500,20
|