744 lines
40 KiB
CSV
744 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,212100,10544794050,29000,29000,29000,29000,4550
|
|
20240902,212000,10544794050,29000,29000,29000,29000,0
|
|
20240902,211900,10544794050,29000,29000,29000,29000,0
|
|
20240902,211800,10544794050,29000,29000,29000,29000,0
|
|
20240902,211700,10544794050,29000,29000,29000,29000,0
|
|
20240902,211600,10544794050,29000,29000,29000,29000,0
|
|
20240902,211500,10544794050,29000,29000,29000,29000,0
|
|
20240902,211400,10544794050,29000,29000,29000,29000,0
|
|
20240902,211300,10544794050,29000,29000,29000,29000,0
|
|
20240902,211200,10544794050,29000,29000,29000,29000,0
|
|
20240902,211100,10544794050,29000,29000,29000,29000,0
|
|
20240902,211000,10544794050,29000,29000,29000,29000,0
|
|
20240902,210900,10544794050,29000,29000,29000,29000,0
|
|
20240902,210800,10544794050,29000,29000,29000,29000,0
|
|
20240902,210700,10544794050,29000,29000,29000,29000,0
|
|
20240902,210600,10544794050,29000,29000,29000,29000,0
|
|
20240902,210500,10544794050,29000,29000,29000,29000,0
|
|
20240902,210400,10544794050,29000,29000,29000,29000,0
|
|
20240902,210300,10544794050,29000,29000,29000,29000,0
|
|
20240902,210200,10544794050,29000,29000,29000,29000,0
|
|
20240902,210100,10544794050,29000,29000,29000,29000,0
|
|
20240902,210000,10544794050,29000,29000,29000,29000,0
|
|
20240902,205900,10544794050,29000,29000,29000,29000,0
|
|
20240902,205800,10544794050,29000,29000,29000,29000,0
|
|
20240902,205700,10544794050,29000,29000,29000,29000,0
|
|
20240902,205600,10544794050,29000,29000,29000,29000,0
|
|
20240902,205500,10544794050,29000,29000,29000,29000,0
|
|
20240902,205400,10544794050,29000,29000,29000,29000,0
|
|
20240902,205300,10544794050,29000,29000,29000,29000,0
|
|
20240902,205200,10544794050,29000,29000,29000,29000,0
|
|
20240902,205100,10544794050,29000,29000,29000,29000,4550
|
|
20240902,205000,10544794050,29000,29000,29000,29000,0
|
|
20240902,204900,10544794050,29000,29000,29000,29000,0
|
|
20240902,204800,10544794050,29000,29000,29000,29000,0
|
|
20240902,204700,10544794050,29000,29000,29000,29000,0
|
|
20240902,204600,10544794050,29000,29000,29000,29000,0
|
|
20240902,204500,10544794050,29000,29000,29000,29000,0
|
|
20240902,204400,10544794050,29000,29000,29000,29000,0
|
|
20240902,204300,10544794050,29000,29000,29000,29000,0
|
|
20240902,204200,10544794050,29000,29000,29000,29000,0
|
|
20240902,204100,10544794050,29000,29000,29000,29000,0
|
|
20240902,204000,10544794050,29000,29000,29000,29000,0
|
|
20240902,203900,10544794050,29000,29000,29000,29000,0
|
|
20240902,203800,10544794050,29000,29000,29000,29000,0
|
|
20240902,203700,10544794050,29000,29000,29000,29000,0
|
|
20240902,203600,10544794050,29000,29000,29000,29000,0
|
|
20240902,203500,10544794050,29000,29000,29000,29000,0
|
|
20240902,203400,10544794050,29000,29000,29000,29000,0
|
|
20240902,203300,10544794050,29000,29000,29000,29000,0
|
|
20240902,203200,10544794050,29000,29000,29000,29000,0
|
|
20240902,203100,10544794050,29000,29000,29000,29000,0
|
|
20240902,203000,10544794050,29000,29000,29000,29000,0
|
|
20240902,202900,10544794050,29000,29000,29000,29000,0
|
|
20240902,202800,10544794050,29000,29000,29000,29000,0
|
|
20240902,202700,10544794050,29000,29000,29000,29000,0
|
|
20240902,202600,10544794050,29000,29000,29000,29000,0
|
|
20240902,202500,10544794050,29000,29000,29000,29000,0
|
|
20240902,202400,10544794050,29000,29000,29000,29000,0
|
|
20240902,202300,10544794050,29000,29000,29000,29000,0
|
|
20240902,202200,10544794050,29000,29000,29000,29000,0
|
|
20240902,202100,10544794050,29000,29000,29000,29000,4550
|
|
20240902,202000,10544794050,29000,29000,29000,29000,0
|
|
20240902,201900,10544794050,29000,29000,29000,29000,0
|
|
20240902,201800,10544794050,29000,29000,29000,29000,0
|
|
20240902,201700,10544794050,29000,29000,29000,29000,0
|
|
20240902,201600,10544794050,29000,29000,29000,29000,0
|
|
20240902,201500,10544794050,29000,29000,29000,29000,0
|
|
20240902,201400,10544794050,29000,29000,29000,29000,0
|
|
20240902,201300,10544794050,29000,29000,29000,29000,0
|
|
20240902,201200,10544794050,29000,29000,29000,29000,0
|
|
20240902,201100,10544794050,29000,29000,29000,29000,0
|
|
20240902,201000,10544794050,29000,29000,29000,29000,0
|
|
20240902,200900,10544794050,29000,29000,29000,29000,0
|
|
20240902,200800,10544794050,29000,29000,29000,29000,0
|
|
20240902,200700,10544794050,29000,29000,29000,29000,0
|
|
20240902,200600,10544794050,29000,29000,29000,29000,0
|
|
20240902,200500,10544794050,29000,29000,29000,29000,0
|
|
20240902,200400,10544794050,29000,29000,29000,29000,0
|
|
20240902,200300,10544794050,29000,29000,29000,29000,0
|
|
20240902,200200,10544794050,29000,29000,29000,29000,0
|
|
20240902,200100,10544794050,29000,29000,29000,29000,0
|
|
20240902,200000,10544794050,29000,29000,29000,29000,0
|
|
20240902,195900,10544794050,29000,29000,29000,29000,0
|
|
20240902,195800,10544794050,29000,29000,29000,29000,0
|
|
20240902,195700,10544794050,29000,29000,29000,29000,0
|
|
20240902,195600,10544794050,29000,29000,29000,29000,0
|
|
20240902,195500,10544794050,29000,29000,29000,29000,0
|
|
20240902,195400,10544794050,29000,29000,29000,29000,0
|
|
20240902,195300,10544794050,29000,29000,29000,29000,0
|
|
20240902,195200,10544794050,29000,29000,29000,29000,0
|
|
20240902,195100,10544794050,29000,29000,29000,29000,4550
|
|
20240902,195000,10544794050,29000,29000,29000,29000,0
|
|
20240902,194900,10544794050,29000,29000,29000,29000,0
|
|
20240902,194800,10544794050,29000,29000,29000,29000,0
|
|
20240902,194700,10544794050,29000,29000,29000,29000,0
|
|
20240902,194600,10544794050,29000,29000,29000,29000,0
|
|
20240902,194500,10544794050,29000,29000,29000,29000,0
|
|
20240902,194400,10544794050,29000,29000,29000,29000,0
|
|
20240902,194300,10544794050,29000,29000,29000,29000,0
|
|
20240902,194200,10544794050,29000,29000,29000,29000,0
|
|
20240902,194100,10544794050,29000,29000,29000,29000,0
|
|
20240902,194000,10544794050,29000,29000,29000,29000,0
|
|
20240902,193900,10544794050,29000,29000,29000,29000,0
|
|
20240902,193800,10544794050,29000,29000,29000,29000,0
|
|
20240902,193700,10544794050,29000,29000,29000,29000,0
|
|
20240902,193600,10544794050,29000,29000,29000,29000,0
|
|
20240902,193500,10544794050,29000,29000,29000,29000,0
|
|
20240902,193400,10544794050,29000,29000,29000,29000,0
|
|
20240902,193300,10544794050,29000,29000,29000,29000,0
|
|
20240902,193200,10544794050,29000,29000,29000,29000,0
|
|
20240902,193100,10544794050,29000,29000,29000,29000,0
|
|
20240902,193000,10544794050,29000,29000,29000,29000,0
|
|
20240902,192900,10544794050,29000,29000,29000,29000,0
|
|
20240902,192800,10544794050,29000,29000,29000,29000,0
|
|
20240902,192700,10544794050,29000,29000,29000,29000,0
|
|
20240902,192600,10544794050,29000,29000,29000,29000,0
|
|
20240902,192500,10544794050,29000,29000,29000,29000,0
|
|
20240902,192400,10544794050,29000,29000,29000,29000,0
|
|
20240902,192300,10544794050,29000,29000,29000,29000,0
|
|
20240902,192200,10544794050,29000,29000,29000,29000,0
|
|
20240902,192100,10544794050,29000,29000,29000,29000,4550
|
|
20240902,192000,10544794050,29000,29000,29000,29000,0
|
|
20240902,191900,10544794050,29000,29000,29000,29000,0
|
|
20240902,191800,10544794050,29000,29000,29000,29000,0
|
|
20240902,191700,10544794050,29000,29000,29000,29000,0
|
|
20240902,191600,10544794050,29000,29000,29000,29000,0
|
|
20240902,191500,10544794050,29000,29000,29000,29000,0
|
|
20240902,191400,10544794050,29000,29000,29000,29000,0
|
|
20240902,191300,10544794050,29000,29000,29000,29000,0
|
|
20240902,191200,10544794050,29000,29000,29000,29000,0
|
|
20240902,191100,10544794050,29000,29000,29000,29000,0
|
|
20240902,191000,10544794050,29000,29000,29000,29000,0
|
|
20240902,190900,10544794050,29000,29000,29000,29000,0
|
|
20240902,190800,10544794050,29000,29000,29000,29000,0
|
|
20240902,190700,10544794050,29000,29000,29000,29000,0
|
|
20240902,190600,10544794050,29000,29000,29000,29000,0
|
|
20240902,190500,10544794050,29000,29000,29000,29000,0
|
|
20240902,190400,10544794050,29000,29000,29000,29000,0
|
|
20240902,190300,10544794050,29000,29000,29000,29000,0
|
|
20240902,190200,10544794050,29000,29000,29000,29000,0
|
|
20240902,190100,10544794050,29000,29000,29000,29000,0
|
|
20240902,190000,10544794050,29000,29000,29000,29000,0
|
|
20240902,185900,10544794050,29000,29000,29000,29000,0
|
|
20240902,185800,10544794050,29000,29000,29000,29000,0
|
|
20240902,185700,10544794050,29000,29000,29000,29000,0
|
|
20240902,185600,10544794050,29000,29000,29000,29000,0
|
|
20240902,185500,10544794050,29000,29000,29000,29000,0
|
|
20240902,185400,10544794050,29000,29000,29000,29000,0
|
|
20240902,185300,10544794050,29000,29000,29000,29000,0
|
|
20240902,185200,10544794050,29000,29000,29000,29000,0
|
|
20240902,185100,10544794050,29000,29000,29000,29000,4550
|
|
20240902,185000,10544794050,29000,29000,29000,29000,0
|
|
20240902,184900,10544794050,29000,29000,29000,29000,0
|
|
20240902,184800,10544794050,29000,29000,29000,29000,0
|
|
20240902,184700,10544794050,29000,29000,29000,29000,0
|
|
20240902,184600,10544794050,29000,29000,29000,29000,0
|
|
20240902,184500,10544794050,29000,29000,29000,29000,0
|
|
20240902,184400,10544794050,29000,29000,29000,29000,0
|
|
20240902,184300,10544794050,29000,29000,29000,29000,0
|
|
20240902,184200,10544794050,29000,29000,29000,29000,0
|
|
20240902,184100,10544794050,29000,29000,29000,29000,0
|
|
20240902,184000,10544794050,29000,29000,29000,29000,0
|
|
20240902,183900,10544794050,29000,29000,29000,29000,0
|
|
20240902,183800,10544794050,29000,29000,29000,29000,0
|
|
20240902,183700,10544794050,29000,29000,29000,29000,0
|
|
20240902,183600,10544794050,29000,29000,29000,29000,0
|
|
20240902,183500,10544794050,29000,29000,29000,29000,0
|
|
20240902,183400,10544794050,29000,29000,29000,29000,0
|
|
20240902,183300,10544794050,29000,29000,29000,29000,0
|
|
20240902,183200,10544794050,29000,29000,29000,29000,0
|
|
20240902,183100,10544794050,29000,29000,29000,29000,0
|
|
20240902,183000,10544794050,29000,29000,29000,29000,0
|
|
20240902,182900,10544794050,29000,29000,29000,29000,0
|
|
20240902,182800,10544794050,29000,29000,29000,29000,0
|
|
20240902,182700,10544794050,29000,29000,29000,29000,0
|
|
20240902,182600,10544794050,29000,29000,29000,29000,0
|
|
20240902,182500,10544794050,29000,29000,29000,29000,0
|
|
20240902,182400,10544794050,29000,29000,29000,29000,0
|
|
20240902,182300,10544794050,29000,29000,29000,29000,0
|
|
20240902,182200,10544794050,29000,29000,29000,29000,0
|
|
20240902,182100,10544794050,29000,29000,29000,29000,4550
|
|
20240902,182000,10544794050,29000,29000,29000,29000,0
|
|
20240902,181900,10544794050,29000,29000,29000,29000,0
|
|
20240902,181800,10544794050,29000,29000,29000,29000,0
|
|
20240902,181700,10544794050,29000,29000,29000,29000,0
|
|
20240902,181600,10544794050,29000,29000,29000,29000,0
|
|
20240902,181500,10544794050,29000,29000,29000,29000,0
|
|
20240902,181400,10544794050,29000,29000,29000,29000,0
|
|
20240902,181300,10544794050,29000,29000,29000,29000,0
|
|
20240902,181200,10544794050,29000,29000,29000,29000,0
|
|
20240902,181100,10544794050,29000,29000,29000,29000,0
|
|
20240902,181000,10544794050,29000,29000,29000,29000,0
|
|
20240902,180900,10544794050,29000,29000,29000,29000,0
|
|
20240902,180800,10544794050,29000,29000,29000,29000,0
|
|
20240902,180700,10544794050,29000,29000,29000,29000,0
|
|
20240902,180600,10544794050,29000,29000,29000,29000,0
|
|
20240902,180500,10544794050,29000,29000,29000,29000,0
|
|
20240902,180400,10544794050,29000,29000,29000,29000,0
|
|
20240902,180300,10544794050,29000,29000,29000,29000,0
|
|
20240902,180200,10544794050,29000,29000,29000,29000,0
|
|
20240902,180100,10544794050,29000,29000,29000,29000,0
|
|
20240902,180000,10544794050,29000,29000,29000,29000,0
|
|
20240902,175900,10544794050,29000,29000,29000,29000,0
|
|
20240902,175800,10544794050,29000,29000,29000,29000,0
|
|
20240902,175700,10544794050,29000,29000,29000,29000,0
|
|
20240902,175600,10544794050,29000,29000,29000,29000,0
|
|
20240902,175500,10544794050,29000,29000,29000,29000,0
|
|
20240902,175400,10544794050,29000,29000,29000,29000,0
|
|
20240902,175300,10544794050,29000,29000,29000,29000,0
|
|
20240902,175200,10544794050,29000,29000,29000,29000,0
|
|
20240902,175100,10544794050,29000,29000,29000,29000,4550
|
|
20240902,175000,10544794050,29000,29000,29000,29000,0
|
|
20240902,174900,10544794050,29000,29000,29000,29000,0
|
|
20240902,174800,10544794050,29000,29000,29000,29000,0
|
|
20240902,174700,10544794050,29000,29000,29000,29000,0
|
|
20240902,174600,10544794050,29000,29000,29000,29000,0
|
|
20240902,174500,10544794050,29000,29000,29000,29000,0
|
|
20240902,174400,10544794050,29000,29000,29000,29000,0
|
|
20240902,174300,10544794050,29000,29000,29000,29000,0
|
|
20240902,174200,10544794050,29000,29000,29000,29000,0
|
|
20240902,174100,10544794050,29000,29000,29000,29000,0
|
|
20240902,174000,10544794050,29000,29000,29000,29000,0
|
|
20240902,173900,10544794050,29000,29000,29000,29000,0
|
|
20240902,173800,10544794050,29000,29000,29000,29000,0
|
|
20240902,173700,10544794050,29000,29000,29000,29000,0
|
|
20240902,173600,10544794050,29000,29000,29000,29000,0
|
|
20240902,173500,10544794050,29000,29000,29000,29000,0
|
|
20240902,173400,10544794050,29000,29000,29000,29000,0
|
|
20240902,173300,10544794050,29000,29000,29000,29000,0
|
|
20240902,173200,10544794050,29000,29000,29000,29000,0
|
|
20240902,173100,10544794050,29000,29000,29000,29000,0
|
|
20240902,173000,10544794050,29000,29000,29000,29000,0
|
|
20240902,172900,10544794050,29000,29000,29000,29000,0
|
|
20240902,172800,10544794050,29000,29000,29000,29000,0
|
|
20240902,172700,10544794050,29000,29000,29000,29000,0
|
|
20240902,172600,10544794050,29000,29000,29000,29000,0
|
|
20240902,172500,10544794050,29000,29000,29000,29000,0
|
|
20240902,172400,10544794050,29000,29000,29000,29000,0
|
|
20240902,172300,10544794050,29000,29000,29000,29000,0
|
|
20240902,172200,10544794050,29000,29000,29000,29000,0
|
|
20240902,172100,10544794050,29000,29000,29000,29000,4550
|
|
20240902,172000,10544794050,29000,29000,29000,29000,0
|
|
20240902,171900,10544794050,29000,29000,29000,29000,0
|
|
20240902,171800,10544794050,29000,29000,29000,29000,0
|
|
20240902,171700,10544794050,29000,29000,29000,29000,0
|
|
20240902,171600,10544794050,29000,29000,29000,29000,0
|
|
20240902,171500,10544794050,29000,29000,29000,29000,0
|
|
20240902,171400,10544794050,29000,29000,29000,29000,0
|
|
20240902,171300,10544794050,29000,29000,29000,29000,0
|
|
20240902,171200,10544794050,29000,29000,29000,29000,0
|
|
20240902,171100,10544794050,29000,29000,29000,29000,0
|
|
20240902,171000,10544794050,29000,29000,29000,29000,0
|
|
20240902,170900,10544794050,29000,29000,29000,29000,0
|
|
20240902,170800,10544794050,29000,29000,29000,29000,0
|
|
20240902,170700,10544794050,29000,29000,29000,29000,0
|
|
20240902,170600,10544794050,29000,29000,29000,29000,0
|
|
20240902,170500,10544794050,29000,29000,29000,29000,0
|
|
20240902,170400,10544794050,29000,29000,29000,29000,0
|
|
20240902,170300,10544794050,29000,29000,29000,29000,0
|
|
20240902,170200,10544794050,29000,29000,29000,29000,0
|
|
20240902,170100,10544794050,29000,29000,29000,29000,0
|
|
20240902,170000,10544794050,29000,29000,29000,29000,0
|
|
20240902,165900,10544794050,29000,29000,29000,29000,0
|
|
20240902,165800,10544794050,29000,29000,29000,29000,0
|
|
20240902,165700,10544794050,29000,29000,29000,29000,0
|
|
20240902,165600,10544794050,29000,29000,29000,29000,0
|
|
20240902,165500,10544794050,29000,29000,29000,29000,0
|
|
20240902,165400,10544794050,29000,29000,29000,29000,0
|
|
20240902,165300,10544794050,29000,29000,29000,29000,0
|
|
20240902,165200,10544794050,29000,29000,29000,29000,0
|
|
20240902,165100,10544794050,29000,29000,29000,29000,4550
|
|
20240902,165000,10544794050,29000,29000,29000,29000,0
|
|
20240902,164900,10544794050,29000,29000,29000,29000,0
|
|
20240902,164800,10544794050,29000,29000,29000,29000,0
|
|
20240902,164700,10544794050,29000,29000,29000,29000,0
|
|
20240902,164600,10544794050,29000,29000,29000,29000,0
|
|
20240902,164500,10544794050,29000,29000,29000,29000,0
|
|
20240902,164400,10544794050,29000,29000,29000,29000,0
|
|
20240902,164300,10544794050,29000,29000,29000,29000,0
|
|
20240902,164200,10544794050,29000,29000,29000,29000,0
|
|
20240902,164100,10544794050,29000,29000,29000,29000,0
|
|
20240902,164000,10544794050,29000,29000,29000,29000,0
|
|
20240902,163900,10544794050,29000,29000,29000,29000,0
|
|
20240902,163800,10544794050,29000,29000,29000,29000,0
|
|
20240902,163700,10544794050,29000,29000,29000,29000,0
|
|
20240902,163600,10544794050,29000,29000,29000,29000,0
|
|
20240902,163500,10544794050,29000,29000,29000,29000,0
|
|
20240902,163400,10544794050,29000,29000,29000,29000,0
|
|
20240902,163300,10544794050,29000,29000,29000,29000,0
|
|
20240902,163200,10544794050,29000,29000,29000,29000,0
|
|
20240902,163100,10544794050,29000,29000,29000,29000,0
|
|
20240902,163000,10544794050,29000,29000,29000,29000,0
|
|
20240902,162900,10544794050,29000,29000,29000,29000,0
|
|
20240902,162800,10544794050,29000,29000,29000,29000,0
|
|
20240902,162700,10544794050,29000,29000,29000,29000,0
|
|
20240902,162600,10544794050,29000,29000,29000,29000,0
|
|
20240902,162500,10544794050,29000,29000,29000,29000,0
|
|
20240902,162400,10544794050,29000,29000,29000,29000,0
|
|
20240902,162300,10544794050,29000,29000,29000,29000,0
|
|
20240902,162200,10544794050,29000,29000,29000,29000,0
|
|
20240902,162100,10544794050,29000,29000,29000,29000,4550
|
|
20240902,162000,10544794050,29000,29000,29000,29000,0
|
|
20240902,161900,10544794050,29000,29000,29000,29000,0
|
|
20240902,161800,10544794050,29000,29000,29000,29000,0
|
|
20240902,161700,10544794050,29000,29000,29000,29000,0
|
|
20240902,161600,10544794050,29000,29000,29000,29000,0
|
|
20240902,161500,10544794050,29000,29000,29000,29000,0
|
|
20240902,161400,10544794050,29000,29000,29000,29000,0
|
|
20240902,161300,10544794050,29000,29000,29000,29000,0
|
|
20240902,161200,10544794050,29000,29000,29000,29000,0
|
|
20240902,161100,10544794050,29000,29000,29000,29000,0
|
|
20240902,161000,10544794050,29000,29000,29000,29000,0
|
|
20240902,160900,10544794050,29000,29000,29000,29000,0
|
|
20240902,160800,10544794050,29000,29000,29000,29000,0
|
|
20240902,160700,10544794050,29000,29000,29000,29000,0
|
|
20240902,160600,10544794050,29000,29000,29000,29000,0
|
|
20240902,160500,10544794050,29000,29000,29000,29000,0
|
|
20240902,160400,10544794050,29000,29000,29000,29000,0
|
|
20240902,160300,10544794050,29000,29000,29000,29000,0
|
|
20240902,160200,10544794050,29000,29000,29000,29000,0
|
|
20240902,160100,10544794050,29000,29000,29000,29000,0
|
|
20240902,160000,10544794050,29000,29000,29000,29000,0
|
|
20240902,155900,10544794050,29000,29000,29000,29000,0
|
|
20240902,155800,10544794050,29000,29000,29000,29000,0
|
|
20240902,155700,10544794050,29000,29000,29000,29000,0
|
|
20240902,155600,10544794050,29000,29000,29000,29000,0
|
|
20240902,155500,10544794050,29000,29000,29000,29000,0
|
|
20240902,155400,10544794050,29000,29000,29000,29000,0
|
|
20240902,155300,10544794050,29000,29000,29000,29000,0
|
|
20240902,155200,10544794050,29000,29000,29000,29000,0
|
|
20240902,155100,10544794050,29000,29000,29000,29000,4550
|
|
20240902,155000,10544794050,29000,29000,29000,29000,0
|
|
20240902,154900,10544794050,29000,29000,29000,29000,0
|
|
20240902,154800,10544794050,29000,29000,29000,29000,0
|
|
20240902,154700,10544794050,29000,29000,29000,29000,0
|
|
20240902,154600,10544794050,29000,29000,29000,29000,0
|
|
20240902,154500,10544794050,29000,29000,29000,29000,0
|
|
20240902,154400,10544794050,29000,29000,29000,29000,0
|
|
20240902,154300,10544794050,29000,29000,29000,29000,0
|
|
20240902,154200,10544794050,29000,29000,29000,29000,0
|
|
20240902,154100,10544794050,29000,29000,29000,29000,0
|
|
20240902,154000,10544794050,29000,29000,29000,29000,0
|
|
20240902,153900,10544794050,29000,29000,29000,29000,0
|
|
20240902,153800,10544794050,29000,29000,29000,29000,0
|
|
20240902,153700,10544794050,29000,29000,29000,29000,0
|
|
20240902,153600,10544794050,29000,29000,29000,29000,0
|
|
20240902,153500,10544794050,29000,29000,29000,29000,0
|
|
20240902,153400,10544794050,29000,29000,29000,29000,0
|
|
20240902,153300,10544794050,29000,29000,29000,29000,0
|
|
20240902,153200,10544794050,29000,29000,29000,29000,0
|
|
20240902,153100,10544794050,29000,29000,29000,29000,0
|
|
20240902,153000,10544794050,29000,29000,29000,29000,4550
|
|
20240902,152900,10412844050,29000,29000,29000,29000,0
|
|
20240902,152800,10412844050,29000,29000,29000,29000,0
|
|
20240902,152700,10412844050,29000,29000,29000,29000,0
|
|
20240902,152600,10412844050,29000,29000,29000,29000,0
|
|
20240902,152500,10412844050,29000,29000,29000,29000,0
|
|
20240902,152400,10412844050,29000,29000,29000,29000,0
|
|
20240902,152300,10412844050,29000,29000,29000,29000,0
|
|
20240902,152200,10412844050,29000,29000,29000,29000,0
|
|
20240902,152100,10412844050,29000,29000,29000,29000,0
|
|
20240902,152000,10412844050,29000,29000,29000,29000,0
|
|
20240902,151900,10412844050,29000,29000,29050,28950,2515
|
|
20240902,151800,10339917150,29000,29000,29050,29000,536
|
|
20240902,151700,10324373100,29000,29000,29050,29000,2993
|
|
20240902,151600,10237472200,29000,29000,29050,29000,1189
|
|
20240902,151500,10202990900,29000,29100,29100,29000,2608
|
|
20240902,151400,10127244500,29100,29100,29100,29050,615
|
|
20240902,151300,10109378600,29050,29050,29100,29050,572
|
|
20240902,151200,10092757600,29100,29050,29100,29050,436
|
|
20240902,151100,10080089850,29050,29100,29100,29050,321
|
|
20240902,151000,10070763400,29050,29100,29100,29050,752
|
|
20240902,150900,10048917650,29050,29050,29100,29050,349
|
|
20240902,150800,10038777900,29100,29050,29100,29050,1013
|
|
20240902,150700,10009349700,29100,29050,29100,29050,97
|
|
20240902,150600,10006530850,29100,29050,29100,29050,21
|
|
20240902,150500,10005920700,29100,29000,29100,28950,3388
|
|
20240902,150400,9907474450,28950,29000,29000,28950,312
|
|
20240902,150300,9898431000,29000,29000,29050,28950,529
|
|
20240902,150200,9883097200,28950,29050,29050,28950,258
|
|
20240902,150100,9875619300,29000,29000,29050,28950,446
|
|
20240902,150000,9862688500,29050,29050,29050,28950,358
|
|
20240902,145900,9852314200,28950,29000,29050,28950,1276
|
|
20240902,145800,9815325750,29000,29000,29050,29000,464
|
|
20240902,145700,9801868050,29000,29000,29050,29000,563
|
|
20240902,145600,9785535050,29050,29000,29050,29000,446
|
|
20240902,145500,9772600100,29100,29050,29100,29000,780
|
|
20240902,145400,9749974350,29000,29000,29100,29000,927
|
|
20240902,145300,9723079800,29000,29000,29100,29000,795
|
|
20240902,145200,9700024450,29000,29100,29100,29000,396
|
|
20240902,145100,9688528700,29050,29050,29100,29000,1299
|
|
20240902,145000,9650823350,29000,29050,29100,29000,855
|
|
20240902,144900,9626005650,29100,29050,29100,29000,1039
|
|
20240902,144800,9595826450,29100,29150,29150,29050,706
|
|
20240902,144700,9575297950,29150,29250,29300,29150,20852
|
|
20240902,144600,8965389450,29300,29300,29300,29250,864
|
|
20240902,144500,8940114900,29300,29300,29300,29250,145
|
|
20240902,144400,8935872500,29300,29300,29300,29250,3366
|
|
20240902,144300,8837416150,29300,29250,29300,29250,808
|
|
20240902,144200,8813746950,29250,29350,29350,29250,825
|
|
20240902,144100,8789575100,29350,29300,29350,29250,3084
|
|
20240902,144000,8699219750,29300,29300,29400,29250,21293
|
|
20240902,143900,8074389050,29300,29050,29300,29050,18739
|
|
20240902,143800,7527090250,29050,29050,29050,29000,156
|
|
20240902,143700,7522558500,29050,29050,29100,29050,240
|
|
20240902,143600,7515586450,29050,29000,29050,29000,954
|
|
20240902,143500,7487877100,29050,29000,29100,29000,211
|
|
20240902,143400,7481751450,29050,29050,29100,29050,4065
|
|
20240902,143300,7363663150,29050,29050,29100,29050,71
|
|
20240902,143200,7361600550,29100,29050,29100,29050,15
|
|
20240902,143100,7361164550,29050,29050,29100,29050,328
|
|
20240902,143000,7351636050,29050,29100,29150,29050,1664
|
|
20240902,142900,7303213600,29100,29100,29150,29100,337
|
|
20240902,142800,7293406500,29100,29150,29150,29100,35
|
|
20240902,142700,7292387800,29150,29150,29150,29100,5
|
|
20240902,142600,7292242100,29150,29150,29150,29100,223
|
|
20240902,142500,7285745200,29150,29150,29150,29100,59
|
|
20240902,142400,7284025500,29150,29100,29150,29050,1547
|
|
20240902,142300,7239011050,29100,29050,29100,29050,49
|
|
20240902,142200,7237585650,29050,29100,29100,29050,393
|
|
20240902,142100,7226153350,29100,29100,29100,29100,15
|
|
20240902,142000,7225716850,29050,29000,29050,29000,589
|
|
20240902,141900,7208611650,29050,29050,29050,29000,561
|
|
20240902,141800,7192319950,29050,29050,29100,29050,1638
|
|
20240902,141700,7144734500,29050,29050,29100,29050,226
|
|
20240902,141600,7138169000,29050,29050,29100,29050,150
|
|
20240902,141500,7133810500,29100,29050,29100,29050,137
|
|
20240902,141400,7129830550,29100,29100,29100,29050,183
|
|
20240902,141300,7124514150,29100,29150,29150,29050,1230
|
|
20240902,141200,7088725800,29100,29150,29150,29100,468
|
|
20240902,141100,7075106900,29150,29150,29150,29100,179
|
|
20240902,141000,7069889100,29150,29150,29150,29100,615
|
|
20240902,140900,7051962150,29150,29100,29150,29100,8
|
|
20240902,140800,7051729150,29100,29150,29150,29100,117
|
|
20240902,140700,7048319150,29100,29150,29150,29100,341
|
|
20240902,140600,7038380850,29150,29100,29150,29100,107
|
|
20240902,140500,7035261850,29150,29150,29150,29100,6
|
|
20240902,140400,7035087000,29150,29150,29150,29150,34
|
|
20240902,140300,7034095900,29150,29150,29200,29100,2049
|
|
20240902,140200,6974367550,29150,29100,29150,29100,3145
|
|
20240902,140100,6882844950,29100,29050,29100,29050,30
|
|
20240902,140000,6881972700,29100,29100,29100,29050,190
|
|
20240902,135900,6876453050,29100,29050,29100,29050,13
|
|
20240902,135800,6876074800,29100,29050,29100,29050,105
|
|
20240902,135700,6873024400,29050,29050,29100,29050,1622
|
|
20240902,135600,6825905250,29050,29050,29050,29050,2585
|
|
20240902,135500,6750811000,29000,29000,29050,29000,147
|
|
20240902,135400,6746546400,29000,29000,29050,29000,376
|
|
20240902,135300,6735642300,29000,29050,29050,29000,1552
|
|
20240902,135200,6690632700,29050,29050,29050,29000,86
|
|
20240902,135100,6688138450,29050,29000,29050,29000,11
|
|
20240902,135000,6687819200,29000,29050,29050,29000,100
|
|
20240902,134900,6684919050,29000,29050,29050,29000,72
|
|
20240902,134800,6682830950,29050,29000,29050,29000,1843
|
|
20240902,134700,6629382300,29000,28950,29000,28950,11
|
|
20240902,134600,6629063800,28950,28950,28950,28900,190
|
|
20240902,134500,6623563550,28950,28950,28950,28950,99
|
|
20240902,134400,6620697500,29000,28950,29000,28950,253
|
|
20240902,134300,6613373050,29000,29000,29000,28950,7
|
|
20240902,134200,6613170300,28950,29000,29000,28950,239
|
|
20240902,134100,6606246200,28950,28950,29000,28950,353
|
|
20240902,134000,6596024100,28950,29000,29000,28950,336
|
|
20240902,133900,6586285250,28950,29000,29000,28950,88
|
|
20240902,133800,6583737500,28950,28950,28950,28950,106
|
|
20240902,133700,6580668800,28950,28950,28950,28950,78
|
|
20240902,133600,6578410700,28950,28950,28950,28950,0
|
|
20240902,133500,6578410700,28950,28950,28950,28950,1461
|
|
20240902,133400,6536114750,28950,28950,28950,28950,87
|
|
20240902,133300,6533596100,28950,28950,29000,28950,204
|
|
20240902,133200,6527685200,28950,28950,28950,28950,194
|
|
20240902,133100,6522068900,28950,28950,28950,28950,143
|
|
20240902,133000,6517929050,29000,29000,29000,29000,1
|
|
20240902,132900,6517900050,28950,28950,28950,28950,513
|
|
20240902,132800,6503048700,28900,28950,28950,28900,8
|
|
20240902,132700,6502817400,28950,28950,28950,28950,0
|
|
20240902,132600,6502817400,28950,28950,28950,28900,79
|
|
20240902,132500,6500533850,28950,28950,28950,28950,19
|
|
20240902,132400,6499983800,28950,28950,28950,28950,49
|
|
20240902,132300,6498565250,28950,28950,28950,28950,451
|
|
20240902,132200,6485508800,28950,29000,29000,28950,313
|
|
20240902,132100,6476446900,28950,28950,28950,28950,5
|
|
20240902,132000,6476302150,29000,28950,29000,28950,134
|
|
20240902,131900,6472422800,29000,29000,29000,28950,186
|
|
20240902,131800,6467034050,29000,28950,29000,28950,14
|
|
20240902,131700,6466628700,28950,28950,29000,28950,77
|
|
20240902,131600,6464397050,28950,28950,28950,28950,1
|
|
20240902,131500,6464368100,28950,28950,28950,28950,4
|
|
20240902,131400,6464252300,28950,28950,28950,28950,60
|
|
20240902,131300,6462515300,28950,28950,28950,28950,1003
|
|
20240902,131200,6433478450,28950,28950,28950,28950,840
|
|
20240902,131100,6409160450,28950,28900,28950,28900,325
|
|
20240902,131000,6399761950,28900,28950,28950,28900,86
|
|
20240902,130900,6397274200,28950,29000,29000,28950,200
|
|
20240902,130800,6391484100,28950,28950,28950,28950,371
|
|
20240902,130700,6380743650,28950,28950,28950,28950,501
|
|
20240902,130600,6366239700,28950,28950,29000,28900,825
|
|
20240902,130500,6342358750,29000,28950,29000,28950,15
|
|
20240902,130400,6341924400,29000,28950,29000,28950,270
|
|
20240902,130300,6334106300,28900,28950,28950,28900,1245
|
|
20240902,130200,6298075550,28900,28950,28950,28900,128
|
|
20240902,130100,6294374300,28900,28950,28950,28900,353
|
|
20240902,130000,6284172550,28950,28950,28950,28900,468
|
|
20240902,125900,6270647250,28900,28900,28900,28900,81
|
|
20240902,125800,6268306350,28900,28900,28950,28900,65
|
|
20240902,125700,6266427600,28950,28950,28950,28950,32
|
|
20240902,125600,6265501200,28950,28950,28950,28950,15
|
|
20240902,125500,6265066950,28950,28900,28950,28900,399
|
|
20240902,125400,6253521300,28900,28900,28900,28900,656
|
|
20240902,125300,6234562900,28850,28850,28850,28850,133
|
|
20240902,125200,6230725850,28850,28900,28900,28850,76
|
|
20240902,125100,6228533200,28900,28900,28900,28900,30
|
|
20240902,125000,6227666200,28900,28900,28900,28900,28
|
|
20240902,124900,6226857000,28900,28900,28900,28850,106
|
|
20240902,124800,6223798600,28850,28900,28900,28850,71
|
|
20240902,124700,6221750200,28850,28850,28900,28850,93
|
|
20240902,124600,6219066500,28900,28900,28900,28900,84
|
|
20240902,124500,6216638900,28900,28900,28900,28900,102
|
|
20240902,124400,6213691100,28900,28900,28900,28900,45
|
|
20240902,124300,6212390600,28900,28900,28900,28900,9
|
|
20240902,124200,6212130500,28850,28950,28950,28850,461
|
|
20240902,124100,6198812250,28900,28850,28900,28850,1254
|
|
20240902,124000,6162596850,28850,28800,28850,28800,272
|
|
20240902,123900,6154762900,28850,28850,28850,28800,58
|
|
20240902,123800,6153092100,28850,28800,28850,28800,124
|
|
20240902,123700,6149520100,28800,28950,28950,28800,2332
|
|
20240902,123600,6082183900,28950,28950,28950,28900,18
|
|
20240902,123500,6081663600,28900,28900,28950,28900,113
|
|
20240902,123400,6078396650,28900,28900,28950,28900,113
|
|
20240902,123300,6075130900,28900,28900,28900,28900,0
|
|
20240902,123200,6075130900,28900,28950,28950,28900,91
|
|
20240902,123100,6072500550,28950,28900,28950,28900,99
|
|
20240902,123000,6069637700,28950,28950,29000,28950,651
|
|
20240902,122900,6050791200,28950,28950,28950,28900,42
|
|
20240902,122800,6049575700,28950,28950,28950,28950,51
|
|
20240902,122700,6048099250,29000,28900,29000,28900,75
|
|
20240902,122600,6045928250,28900,28950,28950,28900,52
|
|
20240902,122500,6044423600,28950,28950,28950,28900,2219
|
|
20240902,122400,5980183900,29000,29000,29000,29000,8
|
|
20240902,122300,5979951900,28950,29000,29000,28950,33
|
|
20240902,122200,5978996000,29000,29000,29000,29000,3
|
|
20240902,122100,5978909000,29000,29000,29000,28950,81
|
|
20240902,122000,5976560400,29000,29000,29000,28950,162
|
|
20240902,121900,5971863000,29000,28950,29000,28950,63
|
|
20240902,121800,5970038000,29000,28950,29000,28950,24
|
|
20240902,121700,5969342500,29000,29000,29000,28950,7
|
|
20240902,121600,5969139700,29000,29000,29000,28950,40
|
|
20240902,121500,5967980300,29000,29000,29000,29000,3
|
|
20240902,121400,5967893300,29000,29000,29000,28950,360
|
|
20240902,121300,5957453650,29000,29000,29000,29000,158
|
|
20240902,121200,5952871650,29000,29000,29000,28950,72
|
|
20240902,121100,5950784000,29000,29000,29000,28950,69
|
|
20240902,121000,5948783950,29000,29000,29050,29000,501
|
|
20240902,120900,5934254650,29050,29000,29050,28950,919
|
|
20240902,120800,5907604000,29000,29000,29000,29000,742
|
|
20240902,120700,5886086000,29000,28950,29000,28950,410
|
|
20240902,120600,5874196400,29000,29000,29000,28950,125
|
|
20240902,120500,5870576400,28950,29000,29000,28950,10
|
|
20240902,120400,5870286750,29000,28950,29000,28950,2
|
|
20240902,120300,5870228800,28950,28950,29000,28950,79
|
|
20240902,120200,5867941550,28950,28950,29000,28950,77
|
|
20240902,120100,5865709600,29000,28950,29000,28950,317
|
|
20240902,120000,5856532000,28950,28950,28950,28900,378
|
|
20240902,115900,5845588950,28950,28950,28950,28950,759
|
|
20240902,115800,5823615900,28950,29000,29000,28950,221
|
|
20240902,115700,5817217650,29000,28950,29000,28950,1117
|
|
20240902,115600,5784878500,28900,28900,28900,28850,395
|
|
20240902,115500,5773463450,28900,28900,28900,28850,495
|
|
20240902,115400,5759158050,28850,28850,28850,28800,1579
|
|
20240902,115300,5713607800,28850,28800,28850,28800,334
|
|
20240902,115200,5703988000,28800,28850,28850,28800,132
|
|
20240902,115100,5700186150,28800,28850,28850,28800,223
|
|
20240902,115000,5693762750,28850,28850,28850,28800,153
|
|
20240902,114900,5689356250,28850,28850,28850,28800,57
|
|
20240902,114800,5687712200,28850,28800,28850,28800,1355
|
|
20240902,114700,5648688100,28850,28850,28850,28800,116
|
|
20240902,114600,5645347100,28850,28850,28850,28800,268
|
|
20240902,114500,5637628450,28800,28850,28850,28800,187
|
|
20240902,114400,5632237350,28850,28850,28850,28850,101
|
|
20240902,114300,5629323500,28800,28850,28850,28800,84
|
|
20240902,114200,5626900650,28800,28800,28850,28800,278
|
|
20240902,114100,5618891550,28800,28800,28800,28800,0
|
|
20240902,114000,5618891550,28800,28850,28850,28800,422
|
|
20240902,113900,5606735250,28850,28800,28850,28800,20
|
|
20240902,113800,5606158450,28800,28800,28850,28800,34
|
|
20240902,113700,5605179150,28800,28800,28850,28800,105
|
|
20240902,113600,5602155050,28850,28850,28850,28800,43
|
|
20240902,113500,5600914900,28850,28800,28850,28800,3
|
|
20240902,113400,5600828450,28800,28850,28850,28800,108
|
|
20240902,113300,5597714500,28850,28800,28850,28800,8
|
|
20240902,113200,5597484050,28850,28800,28850,28800,333
|
|
20240902,113100,5587892500,28800,28800,28800,28750,299
|
|
20240902,113000,5579281700,28800,28850,28850,28800,72
|
|
20240902,112900,5577207400,28850,28800,28850,28750,404
|
|
20240902,112800,5565575000,28750,28750,28750,28750,200
|
|
20240902,112700,5559825000,28750,28750,28750,28700,816
|
|
20240902,112600,5536365850,28750,28750,28750,28700,646
|
|
20240902,112500,5517794000,28750,28750,28750,28700,449
|
|
20240902,112400,5504901150,28750,28700,28750,28700,77
|
|
20240902,112300,5502690750,28700,28700,28750,28700,334
|
|
20240902,112200,5493104700,28750,28750,28750,28700,77
|
|
20240902,112100,5490891550,28750,28750,28750,28700,192
|
|
20240902,112000,5485377000,28750,28750,28750,28700,80
|
|
20240902,111900,5483080750,28750,28750,28750,28700,251
|
|
20240902,111800,5475874500,28700,28700,28750,28700,72
|
|
20240902,111700,5473807450,28700,28750,28750,28700,124
|
|
20240902,111600,5470247600,28750,28700,28750,28700,163
|
|
20240902,111500,5465568950,28700,28650,28700,28650,2436
|
|
20240902,111400,5395692300,28650,28650,28700,28650,293
|
|
20240902,111300,5387297500,28700,28650,28700,28650,296
|
|
20240902,111200,5378816550,28700,28650,28700,28650,285
|
|
20240902,111100,5370650400,28650,28650,28700,28650,316
|
|
20240902,111000,5361596200,28650,28650,28700,28650,695
|
|
20240902,110900,5341681000,28700,28700,28700,28650,615
|
|
20240902,110800,5324059750,28700,28700,28750,28650,779
|
|
20240902,110700,5301726450,28700,28750,28750,28700,381
|
|
20240902,110600,5290786250,28700,28700,28700,28650,567
|
|
20240902,110500,5274516450,28700,28700,28700,28700,1303
|
|
20240902,110400,5237120350,28700,28700,28750,28700,711
|
|
20240902,110300,5216712650,28750,28700,28750,28700,4349
|
|
20240902,110200,5091894950,28700,28700,28800,28650,6144
|
|
20240902,110100,4915672550,28800,28850,28850,28700,11979
|
|
20240902,110000,4570943650,28800,28850,28850,28800,447
|
|
20240902,105900,4558048450,28850,28800,28850,28800,3779
|
|
20240902,105800,4449067450,28800,28800,28800,28800,966
|
|
20240902,105700,4421246650,28900,28900,28900,28800,26
|
|
20240902,105600,4420496750,28800,28900,28900,28800,4430
|
|
20240902,105500,4292766300,28850,28850,28900,28850,102
|
|
20240902,105400,4289823450,28850,28850,28850,28850,1051
|
|
20240902,105300,4259502100,28850,28850,28900,28850,833
|
|
20240902,105200,4235465000,28850,28850,28900,28850,1115
|
|
20240902,105100,4203253500,28850,28900,28900,28850,504
|
|
20240902,105000,4188695800,28900,28900,28950,28900,5160
|
|
20240902,104900,4039571750,28950,28950,28950,28900,2228
|
|
20240902,104800,3975174100,28950,28950,28950,28900,277
|
|
20240902,104700,3967164000,28900,28900,28950,28900,301
|
|
20240902,104600,3958464400,28900,28950,28950,28900,526
|
|
20240902,104500,3943257200,28900,28900,28950,28900,1008
|
|
20240902,104400,3914087300,28950,28950,28950,28900,219
|
|
20240902,104300,3907753850,28900,28950,28950,28900,269
|
|
20240902,104200,3899978700,28950,28900,28950,28900,104
|
|
20240902,104100,3896972000,28950,28950,28950,28950,21
|
|
20240902,104000,3896364050,28950,28950,29000,28900,3145
|
|
20240902,103900,3805319100,29000,28950,29000,28950,82
|
|
20240902,103800,3802944550,29000,28950,29000,28950,548
|
|
20240902,103700,3787076600,29000,29000,29050,28950,1802
|
|
20240902,103600,3734817150,29000,29050,29050,29000,110
|
|
20240902,103500,3731626500,29000,29000,29000,29000,210
|
|
20240902,103400,3725536500,29000,29050,29050,29000,572
|
|
20240902,103300,3708920250,29100,29050,29100,29000,533
|
|
20240902,103200,3693443100,29050,29050,29050,29000,173
|
|
20240902,103100,3688417500,29050,29050,29050,29000,136
|
|
20240902,103000,3684471600,29050,29000,29050,29000,517
|
|
20240902,102900,3669477050,29000,29000,29050,29000,55
|
|
20240902,102800,3667881250,29050,29050,29050,29050,33
|
|
20240902,102700,3666922600,29100,29050,29100,29000,936
|
|
20240902,102600,3639739800,29050,29050,29050,29000,354
|
|
20240902,102500,3629472500,29000,29050,29050,29000,134
|
|
20240902,102400,3625580200,29000,29050,29050,29000,259
|
|
20240902,102300,3618067750,29050,29050,29050,29000,220
|
|
20240902,102200,3611686900,29050,29100,29100,28950,734
|
|
20240902,102100,3590405800,29050,28950,29100,28900,4646
|
|
20240902,102000,3455778400,28900,28900,28950,28900,538
|
|
20240902,101900,3440223350,28950,28950,28950,28900,2163
|
|
20240902,101800,3377711150,28950,28950,28950,28900,481
|
|
20240902,101700,3363789900,28950,28950,28950,28900,223
|
|
20240902,101600,3357335300,28950,28950,28950,28900,619
|
|
20240902,101500,3339428150,28950,28900,28950,28900,623
|
|
20240902,101400,3321422450,28900,28950,28950,28900,587
|
|
20240902,101300,3304452500,28950,28900,28950,28900,190
|
|
20240902,101200,3298954750,28950,28950,28950,28900,426
|
|
20240902,101100,3286640050,28900,28900,28900,28850,277
|
|
20240902,101000,3278635900,28900,28900,28950,28850,1797
|
|
20240902,100900,3226701650,28950,29000,29000,28900,151
|
|
20240902,100800,3222329900,29000,28900,29000,28900,5348
|
|
20240902,100700,3067756250,28850,28850,28900,28850,248
|
|
20240902,100600,3060600300,28900,28900,28900,28900,50
|
|
20240902,100500,3059155300,28850,28900,28900,28850,223
|
|
20240902,100400,3052711100,28900,28850,28900,28800,517
|
|
20240902,100300,3037788600,28850,28800,28900,28800,3072
|
|
20240902,100200,2949166600,28850,28800,28850,28800,549
|
|
20240902,100100,2933354500,28800,28800,28850,28800,1074
|
|
20240902,100000,2902423150,28850,28850,28850,28800,141
|
|
20240902,095900,2898355850,28850,28850,28850,28800,384
|
|
20240902,095800,2887280300,28850,28850,28850,28800,434
|
|
20240902,095700,2874759750,28850,28850,28850,28800,319
|
|
20240902,095600,2865570100,28800,28800,28850,28750,419
|
|
20240902,095500,2853500250,28750,28800,28850,28750,1006
|
|
20240902,095400,2824532000,28800,28800,28850,28800,115
|
|
20240902,095300,2821219750,28800,28850,28900,28800,1550
|
|
20240902,095200,2776552250,28850,28850,28850,28850,82
|
|
20240902,095100,2774186550,28800,28800,28850,28800,598
|
|
20240902,095000,2756964100,28800,28800,28800,28750,325
|
|
20240902,094900,2747604300,28750,28800,28800,28750,565
|
|
20240902,094800,2731357700,28800,28800,28800,28750,920
|
|
20240902,094700,2704875150,28800,28800,28800,28750,891
|
|
20240902,094600,2679239800,28800,28800,28800,28750,1217
|
|
20240902,094500,2644245900,28800,28800,28800,28750,454
|
|
20240902,094400,2631182350,28800,28800,28850,28800,2229
|
|
20240902,094300,2566986450,28800,28800,28850,28800,270
|
|
20240902,094200,2559199750,28850,28850,28850,28800,932
|
|
20240902,094100,2532343850,28850,28800,28850,28800,245
|
|
20240902,094000,2525284400,28800,28850,28850,28800,804
|
|
20240902,093900,2502127400,28850,28850,28900,28850,2530
|
|
20240902,093800,2429136850,28850,28850,28900,28850,270
|
|
20240902,093700,2421345250,28850,28850,28900,28850,407
|
|
20240902,093600,2409595200,28850,28900,28900,28850,403
|
|
20240902,093500,2397967950,28850,29000,29000,28850,924
|
|
20240902,093400,2371245350,28950,28950,28950,28900,356
|
|
20240902,093300,2360939450,28950,28900,28950,28900,615
|
|
20240902,093200,2343140650,28900,28900,28950,28900,327
|
|
20240902,093100,2333690300,28900,28900,28900,28850,272
|
|
20240902,093000,2325839000,28900,28900,28900,28850,167
|
|
20240902,092900,2321014800,28850,28850,28900,28850,293
|
|
20240902,092800,2312561250,28850,28900,28900,28850,1545
|
|
20240902,092700,2267987850,28850,28900,28900,28850,72
|
|
20240902,092600,2265907650,28900,28900,28950,28900,460
|
|
20240902,092500,2252613400,28900,28950,29000,28850,1071
|
|
20240902,092400,2221646400,28950,28900,28950,28850,443
|
|
20240902,092300,2208838450,28900,28850,28900,28800,736
|
|
20240902,092200,2187608750,28850,28800,28850,28750,1563
|
|
20240902,092100,2142601200,28850,28900,28900,28800,395
|
|
20240902,092000,2131205000,28850,28850,28850,28750,2129
|
|
20240902,091900,2069904300,28750,28800,28850,28750,2273
|
|
20240902,091800,2004423300,28850,28900,28900,28850,690
|
|
20240902,091700,1984501800,28900,28800,28900,28750,4019
|
|
20240902,091600,1868813950,28800,28800,28800,28750,942
|
|
20240902,091500,1841710150,28750,28850,28850,28750,1751
|
|
20240902,091400,1791282450,28800,28800,28850,28750,1647
|
|
20240902,091300,1743848750,28800,28850,28900,28750,9050
|
|
20240902,091200,1482937250,28850,28850,28900,28850,706
|
|
20240902,091100,1462559850,28850,28850,28900,28850,729
|
|
20240902,091000,1441522450,28850,28850,28900,28850,2857
|
|
20240902,090900,1359091450,28850,29000,29000,28850,4916
|
|
20240902,090800,1216962850,29000,29100,29100,29000,4823
|
|
20240902,090700,1076924400,29100,29200,29250,29050,3010
|
|
20240902,090600,989195400,29250,29200,29300,29200,472
|
|
20240902,090500,975407100,29200,29150,29250,29100,5287
|
|
20240902,090400,821393750,29150,29150,29200,29100,3230
|
|
20240902,090300,727228750,29200,29150,29200,29150,1130
|
|
20240902,090200,694259500,29200,29250,29250,29150,4162
|
|
20240902,090100,572802350,29250,29350,29350,29250,3165
|
|
20240902,090000,480088050,29350,29600,29600,29350,16287
|