745 lines
40 KiB
CSV
745 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,212200,29840612200,25700,25700,25700,25700,21928
|
|
20240904,212100,29840612200,25700,25700,25700,25700,0
|
|
20240904,212000,29840612200,25700,25700,25700,25700,0
|
|
20240904,211900,29840612200,25700,25700,25700,25700,0
|
|
20240904,211800,29840612200,25700,25700,25700,25700,0
|
|
20240904,211700,29840612200,25700,25700,25700,25700,0
|
|
20240904,211600,29840612200,25700,25700,25700,25700,0
|
|
20240904,211500,29840612200,25700,25700,25700,25700,0
|
|
20240904,211400,29840612200,25700,25700,25700,25700,0
|
|
20240904,211300,29840612200,25700,25700,25700,25700,0
|
|
20240904,211200,29840612200,25700,25700,25700,25700,0
|
|
20240904,211100,29840612200,25700,25700,25700,25700,0
|
|
20240904,211000,29840612200,25700,25700,25700,25700,0
|
|
20240904,210900,29840612200,25700,25700,25700,25700,0
|
|
20240904,210800,29840612200,25700,25700,25700,25700,0
|
|
20240904,210700,29840612200,25700,25700,25700,25700,0
|
|
20240904,210600,29840612200,25700,25700,25700,25700,0
|
|
20240904,210500,29840612200,25700,25700,25700,25700,0
|
|
20240904,210400,29840612200,25700,25700,25700,25700,0
|
|
20240904,210300,29840612200,25700,25700,25700,25700,0
|
|
20240904,210200,29840612200,25700,25700,25700,25700,0
|
|
20240904,210100,29840612200,25700,25700,25700,25700,0
|
|
20240904,210000,29840612200,25700,25700,25700,25700,0
|
|
20240904,205900,29840612200,25700,25700,25700,25700,0
|
|
20240904,205800,29840612200,25700,25700,25700,25700,0
|
|
20240904,205700,29840612200,25700,25700,25700,25700,0
|
|
20240904,205600,29840612200,25700,25700,25700,25700,0
|
|
20240904,205500,29840612200,25700,25700,25700,25700,0
|
|
20240904,205400,29840612200,25700,25700,25700,25700,0
|
|
20240904,205300,29840612200,25700,25700,25700,25700,0
|
|
20240904,205200,29840612200,25700,25700,25700,25700,21928
|
|
20240904,205100,29840612200,25700,25700,25700,25700,0
|
|
20240904,205000,29840612200,25700,25700,25700,25700,0
|
|
20240904,204900,29840612200,25700,25700,25700,25700,0
|
|
20240904,204800,29840612200,25700,25700,25700,25700,0
|
|
20240904,204700,29840612200,25700,25700,25700,25700,0
|
|
20240904,204600,29840612200,25700,25700,25700,25700,0
|
|
20240904,204500,29840612200,25700,25700,25700,25700,0
|
|
20240904,204400,29840612200,25700,25700,25700,25700,0
|
|
20240904,204300,29840612200,25700,25700,25700,25700,0
|
|
20240904,204200,29840612200,25700,25700,25700,25700,0
|
|
20240904,204100,29840612200,25700,25700,25700,25700,0
|
|
20240904,204000,29840612200,25700,25700,25700,25700,0
|
|
20240904,203900,29840612200,25700,25700,25700,25700,0
|
|
20240904,203800,29840612200,25700,25700,25700,25700,0
|
|
20240904,203700,29840612200,25700,25700,25700,25700,0
|
|
20240904,203600,29840612200,25700,25700,25700,25700,0
|
|
20240904,203500,29840612200,25700,25700,25700,25700,0
|
|
20240904,203400,29840612200,25700,25700,25700,25700,0
|
|
20240904,203300,29840612200,25700,25700,25700,25700,0
|
|
20240904,203200,29840612200,25700,25700,25700,25700,0
|
|
20240904,203100,29840612200,25700,25700,25700,25700,0
|
|
20240904,203000,29840612200,25700,25700,25700,25700,0
|
|
20240904,202900,29840612200,25700,25700,25700,25700,0
|
|
20240904,202800,29840612200,25700,25700,25700,25700,0
|
|
20240904,202700,29840612200,25700,25700,25700,25700,0
|
|
20240904,202600,29840612200,25700,25700,25700,25700,0
|
|
20240904,202500,29840612200,25700,25700,25700,25700,0
|
|
20240904,202400,29840612200,25700,25700,25700,25700,0
|
|
20240904,202300,29840612200,25700,25700,25700,25700,0
|
|
20240904,202200,29840612200,25700,25700,25700,25700,21928
|
|
20240904,202100,29840612200,25700,25700,25700,25700,0
|
|
20240904,202000,29840612200,25700,25700,25700,25700,0
|
|
20240904,201900,29840612200,25700,25700,25700,25700,0
|
|
20240904,201800,29840612200,25700,25700,25700,25700,0
|
|
20240904,201700,29840612200,25700,25700,25700,25700,0
|
|
20240904,201600,29840612200,25700,25700,25700,25700,0
|
|
20240904,201500,29840612200,25700,25700,25700,25700,0
|
|
20240904,201400,29840612200,25700,25700,25700,25700,0
|
|
20240904,201300,29840612200,25700,25700,25700,25700,0
|
|
20240904,201200,29840612200,25700,25700,25700,25700,0
|
|
20240904,201100,29840612200,25700,25700,25700,25700,0
|
|
20240904,201000,29840612200,25700,25700,25700,25700,0
|
|
20240904,200900,29840612200,25700,25700,25700,25700,0
|
|
20240904,200800,29840612200,25700,25700,25700,25700,0
|
|
20240904,200700,29840612200,25700,25700,25700,25700,0
|
|
20240904,200600,29840612200,25700,25700,25700,25700,0
|
|
20240904,200500,29840612200,25700,25700,25700,25700,0
|
|
20240904,200400,29840612200,25700,25700,25700,25700,0
|
|
20240904,200300,29840612200,25700,25700,25700,25700,0
|
|
20240904,200200,29840612200,25700,25700,25700,25700,0
|
|
20240904,200100,29840612200,25700,25700,25700,25700,0
|
|
20240904,200000,29840612200,25700,25700,25700,25700,0
|
|
20240904,195900,29840612200,25700,25700,25700,25700,0
|
|
20240904,195800,29840612200,25700,25700,25700,25700,0
|
|
20240904,195700,29840612200,25700,25700,25700,25700,0
|
|
20240904,195600,29840612200,25700,25700,25700,25700,0
|
|
20240904,195500,29840612200,25700,25700,25700,25700,0
|
|
20240904,195400,29840612200,25700,25700,25700,25700,0
|
|
20240904,195300,29840612200,25700,25700,25700,25700,0
|
|
20240904,195200,29840612200,25700,25700,25700,25700,21928
|
|
20240904,195100,29840612200,25700,25700,25700,25700,0
|
|
20240904,195000,29840612200,25700,25700,25700,25700,0
|
|
20240904,194900,29840612200,25700,25700,25700,25700,0
|
|
20240904,194800,29840612200,25700,25700,25700,25700,0
|
|
20240904,194700,29840612200,25700,25700,25700,25700,0
|
|
20240904,194600,29840612200,25700,25700,25700,25700,0
|
|
20240904,194500,29840612200,25700,25700,25700,25700,0
|
|
20240904,194400,29840612200,25700,25700,25700,25700,0
|
|
20240904,194300,29840612200,25700,25700,25700,25700,0
|
|
20240904,194200,29840612200,25700,25700,25700,25700,0
|
|
20240904,194100,29840612200,25700,25700,25700,25700,0
|
|
20240904,194000,29840612200,25700,25700,25700,25700,0
|
|
20240904,193900,29840612200,25700,25700,25700,25700,0
|
|
20240904,193800,29840612200,25700,25700,25700,25700,0
|
|
20240904,193700,29840612200,25700,25700,25700,25700,0
|
|
20240904,193600,29840612200,25700,25700,25700,25700,0
|
|
20240904,193500,29840612200,25700,25700,25700,25700,0
|
|
20240904,193400,29840612200,25700,25700,25700,25700,0
|
|
20240904,193300,29840612200,25700,25700,25700,25700,0
|
|
20240904,193200,29840612200,25700,25700,25700,25700,0
|
|
20240904,193100,29840612200,25700,25700,25700,25700,0
|
|
20240904,193000,29840612200,25700,25700,25700,25700,0
|
|
20240904,192900,29840612200,25700,25700,25700,25700,0
|
|
20240904,192800,29840612200,25700,25700,25700,25700,0
|
|
20240904,192700,29840612200,25700,25700,25700,25700,0
|
|
20240904,192600,29840612200,25700,25700,25700,25700,0
|
|
20240904,192500,29840612200,25700,25700,25700,25700,0
|
|
20240904,192400,29840612200,25700,25700,25700,25700,0
|
|
20240904,192300,29840612200,25700,25700,25700,25700,0
|
|
20240904,192200,29840612200,25700,25700,25700,25700,21928
|
|
20240904,192100,29840612200,25700,25700,25700,25700,0
|
|
20240904,192000,29840612200,25700,25700,25700,25700,0
|
|
20240904,191900,29840612200,25700,25700,25700,25700,0
|
|
20240904,191800,29840612200,25700,25700,25700,25700,0
|
|
20240904,191700,29840612200,25700,25700,25700,25700,0
|
|
20240904,191600,29840612200,25700,25700,25700,25700,0
|
|
20240904,191500,29840612200,25700,25700,25700,25700,0
|
|
20240904,191400,29840612200,25700,25700,25700,25700,0
|
|
20240904,191300,29840612200,25700,25700,25700,25700,0
|
|
20240904,191200,29840612200,25700,25700,25700,25700,0
|
|
20240904,191100,29840612200,25700,25700,25700,25700,0
|
|
20240904,191000,29840612200,25700,25700,25700,25700,0
|
|
20240904,190900,29840612200,25700,25700,25700,25700,0
|
|
20240904,190800,29840612200,25700,25700,25700,25700,0
|
|
20240904,190700,29840612200,25700,25700,25700,25700,0
|
|
20240904,190600,29840612200,25700,25700,25700,25700,0
|
|
20240904,190500,29840612200,25700,25700,25700,25700,0
|
|
20240904,190400,29840612200,25700,25700,25700,25700,0
|
|
20240904,190300,29840612200,25700,25700,25700,25700,0
|
|
20240904,190200,29840612200,25700,25700,25700,25700,0
|
|
20240904,190100,29840612200,25700,25700,25700,25700,0
|
|
20240904,190000,29840612200,25700,25700,25700,25700,0
|
|
20240904,185900,29840612200,25700,25700,25700,25700,0
|
|
20240904,185800,29840612200,25700,25700,25700,25700,0
|
|
20240904,185700,29840612200,25700,25700,25700,25700,0
|
|
20240904,185600,29840612200,25700,25700,25700,25700,0
|
|
20240904,185500,29840612200,25700,25700,25700,25700,0
|
|
20240904,185400,29840612200,25700,25700,25700,25700,0
|
|
20240904,185300,29840612200,25700,25700,25700,25700,0
|
|
20240904,185200,29840612200,25700,25700,25700,25700,21928
|
|
20240904,185100,29840612200,25700,25700,25700,25700,0
|
|
20240904,185000,29840612200,25700,25700,25700,25700,0
|
|
20240904,184900,29840612200,25700,25700,25700,25700,0
|
|
20240904,184800,29840612200,25700,25700,25700,25700,0
|
|
20240904,184700,29840612200,25700,25700,25700,25700,0
|
|
20240904,184600,29840612200,25700,25700,25700,25700,0
|
|
20240904,184500,29840612200,25700,25700,25700,25700,0
|
|
20240904,184400,29840612200,25700,25700,25700,25700,0
|
|
20240904,184300,29840612200,25700,25700,25700,25700,0
|
|
20240904,184200,29840612200,25700,25700,25700,25700,0
|
|
20240904,184100,29840612200,25700,25700,25700,25700,0
|
|
20240904,184000,29840612200,25700,25700,25700,25700,0
|
|
20240904,183900,29840612200,25700,25700,25700,25700,0
|
|
20240904,183800,29840612200,25700,25700,25700,25700,0
|
|
20240904,183700,29840612200,25700,25700,25700,25700,0
|
|
20240904,183600,29840612200,25700,25700,25700,25700,0
|
|
20240904,183500,29840612200,25700,25700,25700,25700,0
|
|
20240904,183400,29840612200,25700,25700,25700,25700,0
|
|
20240904,183300,29840612200,25700,25700,25700,25700,0
|
|
20240904,183200,29840612200,25700,25700,25700,25700,0
|
|
20240904,183100,29840612200,25700,25700,25700,25700,0
|
|
20240904,183000,29840612200,25700,25700,25700,25700,0
|
|
20240904,182900,29840612200,25700,25700,25700,25700,0
|
|
20240904,182800,29840612200,25700,25700,25700,25700,0
|
|
20240904,182700,29840612200,25700,25700,25700,25700,0
|
|
20240904,182600,29840612200,25700,25700,25700,25700,0
|
|
20240904,182500,29840612200,25700,25700,25700,25700,0
|
|
20240904,182400,29840612200,25700,25700,25700,25700,0
|
|
20240904,182300,29840612200,25700,25700,25700,25700,0
|
|
20240904,182200,29840612200,25700,25700,25700,25700,21928
|
|
20240904,182100,29840612200,25700,25700,25700,25700,0
|
|
20240904,182000,29840612200,25700,25700,25700,25700,0
|
|
20240904,181900,29840612200,25700,25700,25700,25700,0
|
|
20240904,181800,29840612200,25700,25700,25700,25700,0
|
|
20240904,181700,29840612200,25700,25700,25700,25700,0
|
|
20240904,181600,29840612200,25700,25700,25700,25700,0
|
|
20240904,181500,29840612200,25700,25700,25700,25700,0
|
|
20240904,181400,29840612200,25700,25700,25700,25700,0
|
|
20240904,181300,29840612200,25700,25700,25700,25700,0
|
|
20240904,181200,29840612200,25700,25700,25700,25700,0
|
|
20240904,181100,29840612200,25700,25700,25700,25700,0
|
|
20240904,181000,29840612200,25700,25700,25700,25700,0
|
|
20240904,180900,29840612200,25700,25700,25700,25700,0
|
|
20240904,180800,29840612200,25700,25700,25700,25700,0
|
|
20240904,180700,29840612200,25700,25700,25700,25700,0
|
|
20240904,180600,29840612200,25700,25700,25700,25700,0
|
|
20240904,180500,29840612200,25700,25700,25700,25700,0
|
|
20240904,180400,29840612200,25700,25700,25700,25700,0
|
|
20240904,180300,29840612200,25700,25700,25700,25700,0
|
|
20240904,180200,29840612200,25700,25700,25700,25700,0
|
|
20240904,180100,29840612200,25700,25700,25700,25700,0
|
|
20240904,180000,29840612200,25700,25700,25700,25700,0
|
|
20240904,175900,29840612200,25700,25700,25700,25700,0
|
|
20240904,175800,29840612200,25700,25700,25700,25700,0
|
|
20240904,175700,29840612200,25700,25700,25700,25700,0
|
|
20240904,175600,29840612200,25700,25700,25700,25700,0
|
|
20240904,175500,29840612200,25700,25700,25700,25700,0
|
|
20240904,175400,29840612200,25700,25700,25700,25700,0
|
|
20240904,175300,29840612200,25700,25700,25700,25700,0
|
|
20240904,175200,29840612200,25700,25700,25700,25700,21928
|
|
20240904,175100,29840612200,25700,25700,25700,25700,0
|
|
20240904,175000,29840612200,25700,25700,25700,25700,0
|
|
20240904,174900,29840612200,25700,25700,25700,25700,0
|
|
20240904,174800,29840612200,25700,25700,25700,25700,0
|
|
20240904,174700,29840612200,25700,25700,25700,25700,0
|
|
20240904,174600,29840612200,25700,25700,25700,25700,0
|
|
20240904,174500,29840612200,25700,25700,25700,25700,0
|
|
20240904,174400,29840612200,25700,25700,25700,25700,0
|
|
20240904,174300,29840612200,25700,25700,25700,25700,0
|
|
20240904,174200,29840612200,25700,25700,25700,25700,0
|
|
20240904,174100,29840612200,25700,25700,25700,25700,0
|
|
20240904,174000,29840612200,25700,25700,25700,25700,0
|
|
20240904,173900,29840612200,25700,25700,25700,25700,0
|
|
20240904,173800,29840612200,25700,25700,25700,25700,0
|
|
20240904,173700,29840612200,25700,25700,25700,25700,0
|
|
20240904,173600,29840612200,25700,25700,25700,25700,0
|
|
20240904,173500,29840612200,25700,25700,25700,25700,0
|
|
20240904,173400,29840612200,25700,25700,25700,25700,0
|
|
20240904,173300,29840612200,25700,25700,25700,25700,0
|
|
20240904,173200,29840612200,25700,25700,25700,25700,0
|
|
20240904,173100,29840612200,25700,25700,25700,25700,0
|
|
20240904,173000,29840612200,25700,25700,25700,25700,0
|
|
20240904,172900,29840612200,25700,25700,25700,25700,0
|
|
20240904,172800,29840612200,25700,25700,25700,25700,0
|
|
20240904,172700,29840612200,25700,25700,25700,25700,0
|
|
20240904,172600,29840612200,25700,25700,25700,25700,0
|
|
20240904,172500,29840612200,25700,25700,25700,25700,0
|
|
20240904,172400,29840612200,25700,25700,25700,25700,0
|
|
20240904,172300,29840612200,25700,25700,25700,25700,0
|
|
20240904,172200,29840612200,25700,25700,25700,25700,21928
|
|
20240904,172100,29840612200,25700,25700,25700,25700,0
|
|
20240904,172000,29840612200,25700,25700,25700,25700,0
|
|
20240904,171900,29840612200,25700,25700,25700,25700,0
|
|
20240904,171800,29840612200,25700,25700,25700,25700,0
|
|
20240904,171700,29840612200,25700,25700,25700,25700,0
|
|
20240904,171600,29840612200,25700,25700,25700,25700,0
|
|
20240904,171500,29840612200,25700,25700,25700,25700,0
|
|
20240904,171400,29840612200,25700,25700,25700,25700,0
|
|
20240904,171300,29840612200,25700,25700,25700,25700,0
|
|
20240904,171200,29840612200,25700,25700,25700,25700,0
|
|
20240904,171100,29840612200,25700,25700,25700,25700,0
|
|
20240904,171000,29840612200,25700,25700,25700,25700,0
|
|
20240904,170900,29840612200,25700,25700,25700,25700,0
|
|
20240904,170800,29840612200,25700,25700,25700,25700,0
|
|
20240904,170700,29840612200,25700,25700,25700,25700,0
|
|
20240904,170600,29840612200,25700,25700,25700,25700,0
|
|
20240904,170500,29840612200,25700,25700,25700,25700,0
|
|
20240904,170400,29840612200,25700,25700,25700,25700,0
|
|
20240904,170300,29840612200,25700,25700,25700,25700,0
|
|
20240904,170200,29840612200,25700,25700,25700,25700,0
|
|
20240904,170100,29840612200,25700,25700,25700,25700,0
|
|
20240904,170000,29840612200,25700,25700,25700,25700,0
|
|
20240904,165900,29840612200,25700,25700,25700,25700,0
|
|
20240904,165800,29840612200,25700,25700,25700,25700,0
|
|
20240904,165700,29840612200,25700,25700,25700,25700,0
|
|
20240904,165600,29840612200,25700,25700,25700,25700,0
|
|
20240904,165500,29840612200,25700,25700,25700,25700,0
|
|
20240904,165400,29840612200,25700,25700,25700,25700,0
|
|
20240904,165300,29840612200,25700,25700,25700,25700,0
|
|
20240904,165200,29840612200,25700,25700,25700,25700,21928
|
|
20240904,165100,29840612200,25700,25700,25700,25700,0
|
|
20240904,165000,29840612200,25700,25700,25700,25700,0
|
|
20240904,164900,29840612200,25700,25700,25700,25700,0
|
|
20240904,164800,29840612200,25700,25700,25700,25700,0
|
|
20240904,164700,29840612200,25700,25700,25700,25700,0
|
|
20240904,164600,29840612200,25700,25700,25700,25700,0
|
|
20240904,164500,29840612200,25700,25700,25700,25700,0
|
|
20240904,164400,29840612200,25700,25700,25700,25700,0
|
|
20240904,164300,29840612200,25700,25700,25700,25700,0
|
|
20240904,164200,29840612200,25700,25700,25700,25700,0
|
|
20240904,164100,29840612200,25700,25700,25700,25700,0
|
|
20240904,164000,29840612200,25700,25700,25700,25700,0
|
|
20240904,163900,29840612200,25700,25700,25700,25700,0
|
|
20240904,163800,29840612200,25700,25700,25700,25700,0
|
|
20240904,163700,29840612200,25700,25700,25700,25700,0
|
|
20240904,163600,29840612200,25700,25700,25700,25700,0
|
|
20240904,163500,29840612200,25700,25700,25700,25700,0
|
|
20240904,163400,29840612200,25700,25700,25700,25700,0
|
|
20240904,163300,29840612200,25700,25700,25700,25700,0
|
|
20240904,163200,29840612200,25700,25700,25700,25700,0
|
|
20240904,163100,29840612200,25700,25700,25700,25700,0
|
|
20240904,163000,29840612200,25700,25700,25700,25700,0
|
|
20240904,162900,29840612200,25700,25700,25700,25700,0
|
|
20240904,162800,29840612200,25700,25700,25700,25700,0
|
|
20240904,162700,29840612200,25700,25700,25700,25700,0
|
|
20240904,162600,29840612200,25700,25700,25700,25700,0
|
|
20240904,162500,29840612200,25700,25700,25700,25700,0
|
|
20240904,162400,29840612200,25700,25700,25700,25700,0
|
|
20240904,162300,29840612200,25700,25700,25700,25700,0
|
|
20240904,162200,29840612200,25700,25700,25700,25700,21928
|
|
20240904,162100,29840612200,25700,25700,25700,25700,0
|
|
20240904,162000,29840612200,25700,25700,25700,25700,0
|
|
20240904,161900,29840612200,25700,25700,25700,25700,0
|
|
20240904,161800,29840612200,25700,25700,25700,25700,0
|
|
20240904,161700,29840612200,25700,25700,25700,25700,0
|
|
20240904,161600,29840612200,25700,25700,25700,25700,0
|
|
20240904,161500,29840612200,25700,25700,25700,25700,0
|
|
20240904,161400,29840612200,25700,25700,25700,25700,0
|
|
20240904,161300,29840612200,25700,25700,25700,25700,0
|
|
20240904,161200,29840612200,25700,25700,25700,25700,0
|
|
20240904,161100,29840612200,25700,25700,25700,25700,0
|
|
20240904,161000,29840612200,25700,25700,25700,25700,0
|
|
20240904,160900,29840612200,25700,25700,25700,25700,0
|
|
20240904,160800,29840612200,25700,25700,25700,25700,0
|
|
20240904,160700,29840612200,25700,25700,25700,25700,0
|
|
20240904,160600,29840612200,25700,25700,25700,25700,0
|
|
20240904,160500,29840612200,25700,25700,25700,25700,0
|
|
20240904,160400,29840612200,25700,25700,25700,25700,0
|
|
20240904,160300,29840612200,25700,25700,25700,25700,0
|
|
20240904,160200,29840612200,25700,25700,25700,25700,0
|
|
20240904,160100,29840612200,25700,25700,25700,25700,0
|
|
20240904,160000,29840612200,25700,25700,25700,25700,0
|
|
20240904,155900,29840612200,25700,25700,25700,25700,0
|
|
20240904,155800,29840612200,25700,25700,25700,25700,0
|
|
20240904,155700,29840612200,25700,25700,25700,25700,0
|
|
20240904,155600,29840612200,25700,25700,25700,25700,0
|
|
20240904,155500,29840612200,25700,25700,25700,25700,0
|
|
20240904,155400,29840612200,25700,25700,25700,25700,0
|
|
20240904,155300,29840612200,25700,25700,25700,25700,0
|
|
20240904,155200,29840612200,25700,25700,25700,25700,21928
|
|
20240904,155100,29840612200,25700,25700,25700,25700,0
|
|
20240904,155000,29840612200,25700,25700,25700,25700,0
|
|
20240904,154900,29840612200,25700,25700,25700,25700,0
|
|
20240904,154800,29840612200,25700,25700,25700,25700,0
|
|
20240904,154700,29840612200,25700,25700,25700,25700,0
|
|
20240904,154600,29840612200,25700,25700,25700,25700,0
|
|
20240904,154500,29840612200,25700,25700,25700,25700,0
|
|
20240904,154400,29840612200,25700,25700,25700,25700,0
|
|
20240904,154300,29840612200,25700,25700,25700,25700,0
|
|
20240904,154200,29840612200,25700,25700,25700,25700,0
|
|
20240904,154100,29840612200,25700,25700,25700,25700,0
|
|
20240904,154000,29840612200,25700,25700,25700,25700,0
|
|
20240904,153900,29840612200,25700,25700,25700,25700,0
|
|
20240904,153800,29840612200,25700,25700,25700,25700,0
|
|
20240904,153700,29840612200,25700,25700,25700,25700,0
|
|
20240904,153600,29840612200,25700,25700,25700,25700,0
|
|
20240904,153500,29840612200,25700,25700,25700,25700,0
|
|
20240904,153400,29840612200,25700,25700,25700,25700,0
|
|
20240904,153300,29840612200,25700,25700,25700,25700,0
|
|
20240904,153200,29840612200,25700,25700,25700,25700,0
|
|
20240904,153100,29840612200,25700,25700,25700,25700,0
|
|
20240904,153000,29840612200,25700,25700,25700,25700,21928
|
|
20240904,152900,29277062600,25750,25750,25750,25750,0
|
|
20240904,152800,29277062600,25750,25750,25750,25750,0
|
|
20240904,152700,29277062600,25750,25750,25750,25750,0
|
|
20240904,152600,29277062600,25750,25750,25750,25750,0
|
|
20240904,152500,29277062600,25750,25750,25750,25750,0
|
|
20240904,152400,29277062600,25750,25750,25750,25750,0
|
|
20240904,152300,29277062600,25750,25750,25750,25750,0
|
|
20240904,152200,29277062600,25750,25750,25750,25750,0
|
|
20240904,152100,29277062600,25750,25750,25750,25750,0
|
|
20240904,152000,29277062600,25750,25750,25750,25750,0
|
|
20240904,151900,29277062600,25750,25750,25800,25700,5453
|
|
20240904,151800,29136619600,25750,25750,25750,25700,2333
|
|
20240904,151700,29076588000,25750,25750,25750,25700,1143
|
|
20240904,151600,29047190700,25700,25700,25750,25700,882
|
|
20240904,151500,29024499450,25700,25750,25800,25650,10225
|
|
20240904,151400,28761292050,25650,25700,25750,25650,3433
|
|
20240904,151300,28673062450,25700,25700,25750,25700,3320
|
|
20240904,151200,28587735950,25700,25700,25750,25700,3810
|
|
20240904,151100,28489813750,25750,25700,25750,25700,2192
|
|
20240904,151000,28433476850,25750,25750,25800,25700,2325
|
|
20240904,150900,28373625450,25750,25800,25800,25750,1553
|
|
20240904,150800,28333628600,25750,25800,25800,25750,2472
|
|
20240904,150700,28269971350,25750,25800,25800,25750,1035
|
|
20240904,150600,28243273700,25800,25800,25850,25750,11600
|
|
20240904,150500,27944043600,25800,25800,25800,25700,4556
|
|
20240904,150400,27826719000,25800,25800,25800,25750,1989
|
|
20240904,150300,27775496100,25800,25700,25800,25700,4118
|
|
20240904,150200,27669413400,25750,25800,25800,25750,2949
|
|
20240904,150100,27593476150,25800,25750,25800,25750,1707
|
|
20240904,150000,27549517550,25750,25800,25800,25750,1664
|
|
20240904,145900,27506662900,25800,25750,25800,25700,2580
|
|
20240904,145800,27440224350,25750,25750,25750,25700,4856
|
|
20240904,145700,27315225800,25750,25750,25750,25700,726
|
|
20240904,145600,27296553350,25750,25750,25750,25700,1809
|
|
20240904,145500,27249988950,25700,25700,25750,25650,6540
|
|
20240904,145400,27081929050,25750,25700,25750,25700,1542
|
|
20240904,145300,27042297300,25700,25700,25700,25650,660
|
|
20240904,145200,27025337800,25700,25700,25750,25650,3370
|
|
20240904,145100,26938741650,25750,25700,25750,25650,2676
|
|
20240904,145000,26869952650,25650,25700,25700,25650,2371
|
|
20240904,144900,26809020400,25700,25650,25700,25650,2560
|
|
20240904,144800,26743287150,25700,25650,25700,25650,155
|
|
20240904,144700,26739305450,25700,25700,25700,25650,1276
|
|
20240904,144600,26706512800,25700,25750,25750,25650,1269
|
|
20240904,144500,26673898150,25750,25650,25750,25650,3093
|
|
20240904,144400,26594390550,25650,25650,25700,25650,892
|
|
20240904,144300,26571504100,25650,25700,25700,25650,621
|
|
20240904,144200,26555574050,25700,25650,25700,25600,4472
|
|
20240904,144100,26440805150,25650,25650,25700,25650,2233
|
|
20240904,144000,26383528000,25650,25700,25700,25650,2838
|
|
20240904,143900,26310732400,25700,25700,25700,25650,901
|
|
20240904,143800,26287606050,25650,25700,25700,25650,1698
|
|
20240904,143700,26243973400,25650,25700,25700,25650,391
|
|
20240904,143600,26233941400,25700,25650,25700,25650,4363
|
|
20240904,143500,26121875450,25650,25650,25700,25600,1439
|
|
20240904,143400,26084967150,25650,25700,25700,25650,1340
|
|
20240904,143300,26050565300,25700,25700,25750,25700,1537
|
|
20240904,143200,26011055700,25700,25750,25750,25700,1809
|
|
20240904,143100,25964549900,25750,25700,25750,25700,478
|
|
20240904,143000,25952260950,25750,25750,25800,25700,2788
|
|
20240904,142900,25880493350,25750,25750,25800,25750,1090
|
|
20240904,142800,25852397450,25800,25850,25850,25800,3135
|
|
20240904,142700,25771513250,25850,25800,25900,25750,13331
|
|
20240904,142600,25427194400,25750,25750,25800,25750,3704
|
|
20240904,142500,25331814550,25800,25650,25950,25650,72913
|
|
20240904,142400,23445067600,25650,25650,25700,25650,703
|
|
20240904,142300,23427032150,25700,25700,25700,25650,584
|
|
20240904,142200,23412050350,25650,25700,25700,25650,540
|
|
20240904,142100,23398197850,25700,25650,25700,25650,814
|
|
20240904,142000,23377317000,25700,25700,25700,25650,1502
|
|
20240904,141900,23338766750,25650,25650,25700,25650,657
|
|
20240904,141800,23321914650,25600,25600,25650,25550,6394
|
|
20240904,141700,23158156450,25600,25600,25600,25600,5079
|
|
20240904,141600,23028134050,25650,25650,25650,25600,1186
|
|
20240904,141500,22997768850,25650,25600,25650,25600,2113
|
|
20240904,141400,22943610550,25650,25600,25650,25600,415
|
|
20240904,141300,22932978800,25600,25650,25650,25600,7906
|
|
20240904,141200,22730517900,25650,25700,25700,25650,1121
|
|
20240904,141100,22701763450,25700,25650,25700,25650,1630
|
|
20240904,141000,22659953200,25650,25600,25650,25600,961
|
|
20240904,140900,22635308550,25650,25650,25650,25600,1911
|
|
20240904,140800,22586383500,25600,25650,25650,25600,767
|
|
20240904,140700,22566715300,25650,25600,25650,25600,4503
|
|
20240904,140600,22451359000,25600,25650,25700,25600,3596
|
|
20240904,140500,22359144200,25700,25700,25700,25650,6621
|
|
20240904,140400,22189123800,25700,25700,25750,25700,603
|
|
20240904,140300,22173626400,25700,25750,25750,25700,748
|
|
20240904,140200,22154395550,25700,25700,25750,25700,645
|
|
20240904,140100,22137815950,25700,25750,25750,25700,1410
|
|
20240904,140000,22101569950,25750,25650,25800,25650,5273
|
|
20240904,135900,21966013000,25650,25650,25700,25650,3656
|
|
20240904,135800,21872221950,25650,25700,25700,25650,5624
|
|
20240904,135700,21727934850,25700,25750,25800,25700,11995
|
|
20240904,135600,21419501450,25750,25800,25800,25750,1044
|
|
20240904,135500,21392615950,25800,25750,25800,25750,1142
|
|
20240904,135400,21363207400,25750,25800,25800,25750,564
|
|
20240904,135300,21348666150,25750,25750,25800,25750,2957
|
|
20240904,135200,21272513700,25750,25800,25800,25750,3300
|
|
20240904,135100,21187478050,25800,25800,25800,25750,168
|
|
20240904,135000,21183146850,25800,25850,25850,25750,1296
|
|
20240904,134900,21149730300,25800,25750,25800,25750,3480
|
|
20240904,134800,21060060850,25800,25800,25800,25800,1007
|
|
20240904,134700,21034080250,25800,25800,25850,25750,2329
|
|
20240904,134600,20974019400,25800,25800,25800,25750,253
|
|
20240904,134500,20967497400,25800,25850,25850,25750,1539
|
|
20240904,134400,20927800200,25850,25800,25850,25800,713
|
|
20240904,134300,20909398550,25850,25800,25850,25800,252
|
|
20240904,134200,20902888650,25800,25850,25850,25800,18
|
|
20240904,134100,20902424000,25800,25800,25850,25800,618
|
|
20240904,134000,20886479300,25800,25800,25850,25750,1499
|
|
20240904,133900,20847848600,25800,25800,25850,25750,2344
|
|
20240904,133800,20787383400,25800,25800,25800,25750,1358
|
|
20240904,133700,20752355250,25800,25750,25800,25750,898
|
|
20240904,133600,20729216500,25750,25800,25800,25750,2064
|
|
20240904,133500,20675995400,25800,25850,25850,25750,618
|
|
20240904,133400,20660052900,25800,25750,25800,25750,266
|
|
20240904,133300,20653196700,25800,25800,25800,25750,1321
|
|
20240904,133200,20619135350,25800,25750,25800,25700,525
|
|
20240904,133100,20605618350,25700,25850,25850,25700,10723
|
|
20240904,133000,20329152950,25850,25900,25900,25800,1289
|
|
20240904,132900,20295839250,25900,25900,25900,25800,7348
|
|
20240904,132800,20105971700,25900,25850,25900,25850,638
|
|
20240904,132700,20089459650,25900,25900,25900,25850,912
|
|
20240904,132600,20065878600,25900,25850,25950,25850,325
|
|
20240904,132500,20057473250,25900,25850,25950,25850,485
|
|
20240904,132400,20044926800,25900,25850,25950,25800,1639
|
|
20240904,132300,20002540500,25800,25850,25850,25800,614
|
|
20240904,132200,19986686950,25850,25850,25850,25800,1182
|
|
20240904,132100,19956174800,25850,25850,25850,25800,892
|
|
20240904,132000,19933129100,25850,25850,25850,25800,472
|
|
20240904,131900,19920938850,25800,25850,25900,25800,1634
|
|
20240904,131800,19878717900,25850,25900,25900,25800,7014
|
|
20240904,131700,19697448300,25900,25950,25950,25850,6647
|
|
20240904,131600,19525335750,25900,25950,26000,25900,1926
|
|
20240904,131500,19475366800,26000,25950,26000,25950,330
|
|
20240904,131400,19466802650,25950,25950,25950,25950,500
|
|
20240904,131300,19453827650,26000,26000,26000,25950,2721
|
|
20240904,131200,19383206500,26000,26050,26050,25950,1690
|
|
20240904,131100,19339264600,26050,26000,26050,26000,1078
|
|
20240904,131000,19311219700,26000,26000,26050,26000,722
|
|
20240904,130900,19292447550,26000,26000,26050,26000,1528
|
|
20240904,130800,19252719500,26000,26000,26000,25950,2068
|
|
20240904,130700,19199035700,25950,26000,26000,25950,943
|
|
20240904,130600,19174527450,25950,25950,26000,25900,934
|
|
20240904,130500,19150275450,25950,25950,26000,25900,3672
|
|
20240904,130400,19054977750,26000,26000,26000,25950,1214
|
|
20240904,130300,19023462050,25950,26000,26000,25950,1000
|
|
20240904,130200,18997474150,26000,25950,26000,25950,960
|
|
20240904,130100,18972549750,25950,25950,26000,25900,1880
|
|
20240904,130000,18923745050,25900,25850,25950,25850,2852
|
|
20240904,125900,18849859750,25850,25900,25900,25850,3030
|
|
20240904,125800,18771424500,25900,25950,26000,25900,5567
|
|
20240904,125700,18627134200,26000,25950,26000,25950,2458
|
|
20240904,125600,18563325350,26000,26000,26000,25950,504
|
|
20240904,125500,18550233700,26000,26000,26000,25900,5565
|
|
20240904,125400,18405858000,25950,25950,25950,25950,3168
|
|
20240904,125300,18323648400,25950,26000,26000,25950,557
|
|
20240904,125200,18309175300,26000,26000,26050,25950,2035
|
|
20240904,125100,18256268200,25950,26000,26050,25950,1430
|
|
20240904,125000,18219108500,26000,26000,26000,25950,795
|
|
20240904,124900,18198441500,26000,26050,26050,25950,8465
|
|
20240904,124800,17978349250,26000,26050,26100,26000,2150
|
|
20240904,124700,17922344050,26100,26100,26100,26050,207
|
|
20240904,124600,17916949950,26100,26100,26100,26050,177
|
|
20240904,124500,17912337050,26100,26100,26100,26050,629
|
|
20240904,124400,17895943000,26100,26050,26100,26050,444
|
|
20240904,124300,17884374200,26100,26050,26100,26050,562
|
|
20240904,124200,17869733500,26100,26050,26100,26050,435
|
|
20240904,124100,17858391300,26100,26100,26100,26050,155
|
|
20240904,124000,17854351000,26050,26050,26100,26000,1565
|
|
20240904,123900,17813598900,26050,26000,26050,26000,215
|
|
20240904,123800,17808002900,26050,26050,26050,26000,580
|
|
20240904,123700,17792919450,26050,26050,26050,26000,417
|
|
20240904,123600,17782064300,26050,26050,26100,26000,331
|
|
20240904,123500,17773441750,26050,26000,26100,26000,1596
|
|
20240904,123400,17731917200,26050,26050,26100,26000,602
|
|
20240904,123300,17716234200,26050,26000,26050,26000,521
|
|
20240904,123200,17702676850,26050,26050,26050,26000,162
|
|
20240904,123100,17698463350,26050,26000,26100,26000,335
|
|
20240904,123000,17689751450,26100,26000,26100,25950,1781
|
|
20240904,122900,17643447000,25950,25950,26000,25950,1367
|
|
20240904,122800,17607945800,26000,26000,26000,25950,378
|
|
20240904,122700,17598124150,26000,26100,26150,25950,15815
|
|
20240904,122600,17186597250,26100,26100,26150,26100,969
|
|
20240904,122500,17161306300,26100,26100,26150,26100,1193
|
|
20240904,122400,17130168750,26150,26100,26150,26100,144
|
|
20240904,122300,17126409400,26100,26150,26150,26100,371
|
|
20240904,122200,17116726100,26100,26100,26100,26050,760
|
|
20240904,122100,17096897250,26100,26100,26100,26050,710
|
|
20240904,122000,17078369100,26100,26100,26100,26050,759
|
|
20240904,121900,17058560700,26100,26050,26150,26050,96
|
|
20240904,121800,17056055800,26050,26150,26150,26050,2597
|
|
20240904,121700,16988269750,26150,26100,26150,26100,574
|
|
20240904,121600,16973277200,26100,26150,26150,26100,1387
|
|
20240904,121500,16937017100,26150,26100,26150,26100,3359
|
|
20240904,121400,16849345400,26100,26100,26150,26100,1236
|
|
20240904,121300,16817060350,26100,26150,26150,26100,371
|
|
20240904,121200,16807370700,26100,26200,26200,26100,773
|
|
20240904,121100,16787154850,26150,26200,26200,26150,3739
|
|
20240904,121000,16689379950,26200,26200,26250,26200,247
|
|
20240904,120900,16682908500,26250,26250,26250,26200,344
|
|
20240904,120800,16673895350,26200,26150,26200,26150,831
|
|
20240904,120700,16652128000,26150,26200,26200,26150,2052
|
|
20240904,120600,16598372750,26200,26200,26250,26200,558
|
|
20240904,120500,16583752100,26200,26250,26250,26200,125
|
|
20240904,120400,16580474850,26250,26200,26250,26150,638
|
|
20240904,120300,16563742800,26200,26200,26250,26200,1688
|
|
20240904,120200,16519515850,26200,26200,26250,26200,45
|
|
20240904,120100,16518336600,26200,26150,26200,26150,847
|
|
20240904,120000,16496159650,26150,26150,26200,26150,182
|
|
20240904,115900,16491399450,26150,26150,26200,26150,151
|
|
20240904,115800,16487449800,26150,26150,26200,26150,394
|
|
20240904,115700,16477145950,26150,26200,26200,26150,99
|
|
20240904,115600,16474556200,26150,26200,26250,26150,383
|
|
20240904,115500,16464534300,26200,26200,26200,26150,360
|
|
20240904,115400,16455106900,26200,26200,26250,26150,471
|
|
20240904,115300,16442767500,26200,26200,26200,26100,1028
|
|
20240904,115200,16415851250,26200,26150,26200,26100,425
|
|
20240904,115100,16404733850,26200,26150,26200,26100,409
|
|
20240904,115000,16394037450,26150,26200,26200,26150,37
|
|
20240904,114900,16393069850,26150,26200,26200,26150,670
|
|
20240904,114800,16375546950,26200,26150,26200,26150,152
|
|
20240904,114700,16371571050,26150,26100,26150,26100,587
|
|
20240904,114600,16356240050,26150,26150,26200,26100,367
|
|
20240904,114500,16346643650,26150,26150,26200,26150,215
|
|
20240904,114400,16341021150,26150,26150,26150,26100,1620
|
|
20240904,114300,16298672850,26150,26100,26150,26100,101
|
|
20240904,114200,16296034050,26100,26150,26150,26100,434
|
|
20240904,114100,16284697300,26150,26100,26150,26100,311
|
|
20240904,114000,16276579350,26100,26150,26150,26100,71
|
|
20240904,113900,16274724500,26100,26100,26150,26100,3419
|
|
20240904,113800,16185487050,26150,26150,26150,26100,2055
|
|
20240904,113700,16131819400,26100,26100,26150,26100,527
|
|
20240904,113600,16118046900,26150,26100,26150,26100,340
|
|
20240904,113500,16109161650,26150,26100,26150,26100,1730
|
|
20240904,113400,16063990550,26100,26100,26150,26050,897
|
|
20240904,113300,16040579400,26100,26100,26150,26100,2993
|
|
20240904,113200,15962461200,26050,26150,26200,26000,27175
|
|
20240904,113100,15254046450,26150,26250,26250,26150,3776
|
|
20240904,113000,15155116700,26200,26200,26250,26200,400
|
|
20240904,112900,15144636500,26250,26250,26300,26200,550
|
|
20240904,112800,15130200700,26250,26250,26250,26200,2533
|
|
20240904,112700,15063710750,26250,26300,26300,26200,1736
|
|
20240904,112600,15018139500,26250,26250,26250,26200,2847
|
|
20240904,112500,14943410350,26250,26250,26250,26200,97
|
|
20240904,112400,14940865000,26250,26250,26250,26200,744
|
|
20240904,112300,14921368400,26250,26250,26250,26200,149
|
|
20240904,112200,14917461250,26250,26250,26250,26200,645
|
|
20240904,112100,14900542450,26200,26200,26250,26200,570
|
|
20240904,112000,14885599400,26250,26250,26250,26200,203
|
|
20240904,111900,14880277900,26200,26250,26300,26200,1867
|
|
20240904,111800,14831271900,26300,26300,26300,26300,77
|
|
20240904,111700,14829246800,26250,26300,26300,26250,1242
|
|
20240904,111600,14796586800,26300,26300,26300,26250,594
|
|
20240904,111500,14780992800,26300,26250,26300,26250,61
|
|
20240904,111400,14779390300,26300,26250,26300,26250,22
|
|
20240904,111300,14778812200,26300,26250,26300,26250,748
|
|
20240904,111200,14759166600,26300,26300,26350,26300,285
|
|
20240904,111100,14751670600,26300,26300,26350,26250,400
|
|
20240904,111000,14741150250,26300,26350,26350,26250,1470
|
|
20240904,110900,14702493250,26350,26300,26350,26300,312
|
|
20240904,110800,14694287150,26350,26250,26350,26250,491
|
|
20240904,110700,14681376000,26250,26300,26300,26250,1171
|
|
20240904,110600,14650593900,26300,26300,26300,26250,219
|
|
20240904,110500,14644834950,26300,26300,26300,26250,774
|
|
20240904,110400,14624507700,26250,26300,26300,26250,516
|
|
20240904,110300,14610962600,26300,26300,26300,26250,546
|
|
20240904,110200,14596606550,26300,26250,26300,26250,154
|
|
20240904,110100,14592563600,26250,26250,26350,26250,307
|
|
20240904,110000,14584493300,26250,26300,26300,26250,3229
|
|
20240904,105900,14499579700,26300,26350,26450,26300,3406
|
|
20240904,105800,14409691900,26300,26300,26350,26250,298
|
|
20240904,105700,14401855750,26300,26300,26350,26250,3017
|
|
20240904,105600,14322508650,26350,26400,26400,26300,1839
|
|
20240904,105500,14274083000,26350,26400,26400,26350,1251
|
|
20240904,105400,14241117650,26400,26350,26400,26350,538
|
|
20240904,105300,14226930000,26350,26400,26450,26350,1038
|
|
20240904,105200,14199528750,26400,26400,26400,26350,1036
|
|
20240904,105100,14172189100,26400,26400,26450,26350,1851
|
|
20240904,105000,14123346000,26450,26450,26450,26400,1114
|
|
20240904,104900,14093934350,26400,26450,26450,26400,373
|
|
20240904,104800,14084086000,26450,26450,26450,26400,410
|
|
20240904,104700,14073260550,26450,26350,26450,26350,7023
|
|
20240904,104600,13887666850,26400,26400,26400,26350,73
|
|
20240904,104500,13885741700,26400,26350,26400,26350,936
|
|
20240904,104400,13861057050,26350,26400,26450,26350,781
|
|
20240904,104300,13840438850,26400,26450,26450,26400,2882
|
|
20240904,104200,13764237300,26450,26400,26500,26400,345
|
|
20240904,104100,13755113300,26500,26400,26500,26350,5119
|
|
20240904,104000,13619808950,26400,26400,26450,26400,791
|
|
20240904,103900,13598924000,26450,26450,26450,26400,1249
|
|
20240904,103800,13565948200,26400,26450,26450,26400,1708
|
|
20240904,103700,13520773500,26500,26500,26500,26450,696
|
|
20240904,103600,13502359100,26450,26400,26500,26400,7294
|
|
20240904,103500,13309521800,26400,26400,26400,26350,910
|
|
20240904,103400,13285530850,26400,26350,26400,26350,2593
|
|
20240904,103300,13217193700,26350,26300,26350,26250,1416
|
|
20240904,103200,13179949500,26300,26250,26300,26250,1052
|
|
20240904,103100,13152321350,26300,26200,26300,26150,2143
|
|
20240904,103000,13096128300,26100,26100,26150,26100,10246
|
|
20240904,102900,12828544100,26100,26100,26150,26100,1776
|
|
20240904,102800,12782189400,26100,26050,26100,26050,776
|
|
20240904,102700,12761948000,26050,26100,26150,26050,1233
|
|
20240904,102600,12729773800,26100,26100,26150,26100,2069
|
|
20240904,102500,12675767750,26100,26100,26150,26100,858
|
|
20240904,102400,12653367050,26150,26150,26150,26100,3690
|
|
20240904,102300,12557056250,26150,26150,26150,26100,925
|
|
20240904,102200,12532897850,26150,26150,26150,26100,401
|
|
20240904,102100,12522419200,26100,26150,26200,26100,4681
|
|
20240904,102000,12399993750,26150,26150,26150,26100,1410
|
|
20240904,101900,12363152050,26150,26150,26150,26100,989
|
|
20240904,101800,12337299300,26100,26150,26150,26100,965
|
|
20240904,101700,12312094300,26100,26200,26200,26100,3199
|
|
20240904,101600,12228435650,26200,26250,26250,26150,2302
|
|
20240904,101500,12168214000,26200,26150,26200,26100,2295
|
|
20240904,101400,12108190750,26150,26150,26150,26100,4797
|
|
20240904,101300,11982933400,26150,26100,26150,26100,3064
|
|
20240904,101200,11902954100,26050,26050,26150,26050,6066
|
|
20240904,101100,11744659800,26100,26100,26150,26050,4109
|
|
20240904,101000,11637512750,26100,26050,26150,26000,12404
|
|
20240904,100900,11314254600,26150,26250,26250,26000,22733
|
|
20240904,100800,10721419650,26250,26200,26250,26200,555
|
|
20240904,100700,10706863550,26200,26250,26250,26200,572
|
|
20240904,100600,10691877050,26200,26300,26300,26150,4975
|
|
20240904,100500,10561565350,26250,26250,26300,26200,584
|
|
20240904,100400,10546235400,26300,26250,26300,26200,1328
|
|
20240904,100300,10511385550,26250,26250,26250,26200,668
|
|
20240904,100200,10493873100,26250,26250,26300,26200,596
|
|
20240904,100100,10478231650,26250,26250,26250,26200,3589
|
|
20240904,100000,10384167850,26250,26300,26300,26250,2030
|
|
20240904,095900,10330879850,26300,26200,26300,26200,404
|
|
20240904,095800,10320287850,26250,26250,26250,26150,13459
|
|
20240904,095700,9967639150,26250,26300,26300,26250,4611
|
|
20240904,095600,9846531550,26300,26300,26350,26250,1733
|
|
20240904,095500,9800953500,26300,26300,26350,26300,687
|
|
20240904,095400,9782877850,26300,26250,26300,26250,1061
|
|
20240904,095300,9755006350,26250,26350,26350,26200,9213
|
|
20240904,095200,9512923750,26400,26400,26450,26350,7793
|
|
20240904,095100,9307466650,26450,26400,26450,26400,2222
|
|
20240904,095000,9248803650,26450,26500,26500,26350,2472
|
|
20240904,094900,9183530450,26500,26400,26500,26400,438
|
|
20240904,094800,9171951750,26400,26400,26450,26350,4321
|
|
20240904,094700,9057893000,26400,26400,26400,26350,1691
|
|
20240904,094600,9013262350,26400,26400,26400,26350,980
|
|
20240904,094500,8987423000,26400,26400,26400,26350,660
|
|
20240904,094400,8970013950,26400,26450,26450,26350,3604
|
|
20240904,094300,8874861400,26400,26450,26500,26400,2657
|
|
20240904,094200,8804602500,26400,26450,26450,26400,266
|
|
20240904,094100,8797571800,26400,26450,26450,26400,860
|
|
20240904,094000,8774852500,26450,26450,26450,26400,1766
|
|
20240904,093900,8728169500,26450,26400,26450,26350,1776
|
|
20240904,093800,8681295200,26400,26450,26450,26400,4555
|
|
20240904,093700,8560989000,26450,26450,26500,26400,1394
|
|
20240904,093600,8524100900,26450,26450,26500,26400,3524
|
|
20240904,093500,8430891550,26400,26400,26500,26400,6842
|
|
20240904,093400,8250174350,26450,26450,26450,26300,9433
|
|
20240904,093300,8001440700,26350,26350,26450,26350,4892
|
|
20240904,093200,7872403800,26400,26350,26450,26350,1854
|
|
20240904,093100,7823464900,26300,26350,26400,26300,7688
|
|
20240904,093000,7621005450,26350,26450,26450,26300,4760
|
|
20240904,092900,7495444650,26400,26450,26450,26400,3437
|
|
20240904,092800,7404702300,26450,26500,26500,26400,9483
|
|
20240904,092700,7153956350,26500,26600,26600,26450,6227
|
|
20240904,092600,6988920500,26500,26600,26600,26500,4504
|
|
20240904,092500,6869364050,26550,26600,26600,26550,1868
|
|
20240904,092400,6819767450,26600,26650,26650,26550,11485
|
|
20240904,092300,6514626100,26600,26700,26700,26550,17136
|
|
20240904,092200,6058580050,26650,26650,26700,26650,1775
|
|
20240904,092100,6011265150,26700,26700,26700,26650,1313
|
|
20240904,092000,5976213100,26700,26750,26800,26700,6377
|
|
20240904,091900,5805798550,26750,26700,26750,26700,4425
|
|
20240904,091800,5687486050,26700,26700,26750,26650,6563
|
|
20240904,091700,5512259000,26700,26700,26750,26650,4563
|
|
20240904,091600,5390428350,26700,26750,26750,26650,6762
|
|
20240904,091500,5209800250,26750,26750,26800,26700,6939
|
|
20240904,091400,5024186800,26800,26750,26850,26750,6061
|
|
20240904,091300,4861757000,26700,26750,26850,26650,19681
|
|
20240904,091200,4335640500,26750,26850,26850,26700,4817
|
|
20240904,091100,4206693200,26850,26850,26900,26800,9801
|
|
20240904,091000,3943670150,26850,26950,27000,26800,5769
|
|
20240904,090900,3788656450,26950,26900,27000,26800,22322
|
|
20240904,090800,3188560000,26900,26850,26950,26850,5421
|
|
20240904,090700,3042728450,26850,26750,26850,26700,8598
|
|
20240904,090600,2812406900,26750,26800,26800,26700,4701
|
|
20240904,090500,2686655850,26750,26700,26800,26650,5162
|
|
20240904,090400,2548791000,26700,26600,26700,26600,10369
|
|
20240904,090300,2272633300,26600,26550,26650,26500,10818
|
|
20240904,090200,1985184000,26550,26650,26800,26550,16299
|
|
20240904,090100,1551102350,26550,26550,26900,26500,17619
|
|
20240904,090000,1081497900,26500,26600,26900,26450,40622
|