745 lines
40 KiB
CSV
745 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,212200,18965327400,25300,25300,25300,25300,51741
|
|
20240905,212100,18965327400,25300,25300,25300,25300,0
|
|
20240905,212000,18965327400,25300,25300,25300,25300,0
|
|
20240905,211900,18965327400,25300,25300,25300,25300,0
|
|
20240905,211800,18965327400,25300,25300,25300,25300,0
|
|
20240905,211700,18965327400,25300,25300,25300,25300,0
|
|
20240905,211600,18965327400,25300,25300,25300,25300,0
|
|
20240905,211500,18965327400,25300,25300,25300,25300,0
|
|
20240905,211400,18965327400,25300,25300,25300,25300,0
|
|
20240905,211300,18965327400,25300,25300,25300,25300,0
|
|
20240905,211200,18965327400,25300,25300,25300,25300,0
|
|
20240905,211100,18965327400,25300,25300,25300,25300,0
|
|
20240905,211000,18965327400,25300,25300,25300,25300,0
|
|
20240905,210900,18965327400,25300,25300,25300,25300,0
|
|
20240905,210800,18965327400,25300,25300,25300,25300,0
|
|
20240905,210700,18965327400,25300,25300,25300,25300,0
|
|
20240905,210600,18965327400,25300,25300,25300,25300,0
|
|
20240905,210500,18965327400,25300,25300,25300,25300,0
|
|
20240905,210400,18965327400,25300,25300,25300,25300,0
|
|
20240905,210300,18965327400,25300,25300,25300,25300,0
|
|
20240905,210200,18965327400,25300,25300,25300,25300,0
|
|
20240905,210100,18965327400,25300,25300,25300,25300,0
|
|
20240905,210000,18965327400,25300,25300,25300,25300,0
|
|
20240905,205900,18965327400,25300,25300,25300,25300,0
|
|
20240905,205800,18965327400,25300,25300,25300,25300,0
|
|
20240905,205700,18965327400,25300,25300,25300,25300,0
|
|
20240905,205600,18965327400,25300,25300,25300,25300,0
|
|
20240905,205500,18965327400,25300,25300,25300,25300,0
|
|
20240905,205400,18965327400,25300,25300,25300,25300,0
|
|
20240905,205300,18965327400,25300,25300,25300,25300,0
|
|
20240905,205200,18965327400,25300,25300,25300,25300,51741
|
|
20240905,205100,18965327400,25300,25300,25300,25300,0
|
|
20240905,205000,18965327400,25300,25300,25300,25300,0
|
|
20240905,204900,18965327400,25300,25300,25300,25300,0
|
|
20240905,204800,18965327400,25300,25300,25300,25300,0
|
|
20240905,204700,18965327400,25300,25300,25300,25300,0
|
|
20240905,204600,18965327400,25300,25300,25300,25300,0
|
|
20240905,204500,18965327400,25300,25300,25300,25300,0
|
|
20240905,204400,18965327400,25300,25300,25300,25300,0
|
|
20240905,204300,18965327400,25300,25300,25300,25300,0
|
|
20240905,204200,18965327400,25300,25300,25300,25300,0
|
|
20240905,204100,18965327400,25300,25300,25300,25300,0
|
|
20240905,204000,18965327400,25300,25300,25300,25300,0
|
|
20240905,203900,18965327400,25300,25300,25300,25300,0
|
|
20240905,203800,18965327400,25300,25300,25300,25300,0
|
|
20240905,203700,18965327400,25300,25300,25300,25300,0
|
|
20240905,203600,18965327400,25300,25300,25300,25300,0
|
|
20240905,203500,18965327400,25300,25300,25300,25300,0
|
|
20240905,203400,18965327400,25300,25300,25300,25300,0
|
|
20240905,203300,18965327400,25300,25300,25300,25300,0
|
|
20240905,203200,18965327400,25300,25300,25300,25300,0
|
|
20240905,203100,18965327400,25300,25300,25300,25300,0
|
|
20240905,203000,18965327400,25300,25300,25300,25300,0
|
|
20240905,202900,18965327400,25300,25300,25300,25300,0
|
|
20240905,202800,18965327400,25300,25300,25300,25300,0
|
|
20240905,202700,18965327400,25300,25300,25300,25300,0
|
|
20240905,202600,18965327400,25300,25300,25300,25300,0
|
|
20240905,202500,18965327400,25300,25300,25300,25300,0
|
|
20240905,202400,18965327400,25300,25300,25300,25300,0
|
|
20240905,202300,18965327400,25300,25300,25300,25300,0
|
|
20240905,202200,18965327400,25300,25300,25300,25300,51741
|
|
20240905,202100,18965327400,25300,25300,25300,25300,0
|
|
20240905,202000,18965327400,25300,25300,25300,25300,0
|
|
20240905,201900,18965327400,25300,25300,25300,25300,0
|
|
20240905,201800,18965327400,25300,25300,25300,25300,0
|
|
20240905,201700,18965327400,25300,25300,25300,25300,0
|
|
20240905,201600,18965327400,25300,25300,25300,25300,0
|
|
20240905,201500,18965327400,25300,25300,25300,25300,0
|
|
20240905,201400,18965327400,25300,25300,25300,25300,0
|
|
20240905,201300,18965327400,25300,25300,25300,25300,0
|
|
20240905,201200,18965327400,25300,25300,25300,25300,0
|
|
20240905,201100,18965327400,25300,25300,25300,25300,0
|
|
20240905,201000,18965327400,25300,25300,25300,25300,0
|
|
20240905,200900,18965327400,25300,25300,25300,25300,0
|
|
20240905,200800,18965327400,25300,25300,25300,25300,0
|
|
20240905,200700,18965327400,25300,25300,25300,25300,0
|
|
20240905,200600,18965327400,25300,25300,25300,25300,0
|
|
20240905,200500,18965327400,25300,25300,25300,25300,0
|
|
20240905,200400,18965327400,25300,25300,25300,25300,0
|
|
20240905,200300,18965327400,25300,25300,25300,25300,0
|
|
20240905,200200,18965327400,25300,25300,25300,25300,0
|
|
20240905,200100,18965327400,25300,25300,25300,25300,0
|
|
20240905,200000,18965327400,25300,25300,25300,25300,0
|
|
20240905,195900,18965327400,25300,25300,25300,25300,0
|
|
20240905,195800,18965327400,25300,25300,25300,25300,0
|
|
20240905,195700,18965327400,25300,25300,25300,25300,0
|
|
20240905,195600,18965327400,25300,25300,25300,25300,0
|
|
20240905,195500,18965327400,25300,25300,25300,25300,0
|
|
20240905,195400,18965327400,25300,25300,25300,25300,0
|
|
20240905,195300,18965327400,25300,25300,25300,25300,0
|
|
20240905,195200,18965327400,25300,25300,25300,25300,51741
|
|
20240905,195100,18965327400,25300,25300,25300,25300,0
|
|
20240905,195000,18965327400,25300,25300,25300,25300,0
|
|
20240905,194900,18965327400,25300,25300,25300,25300,0
|
|
20240905,194800,18965327400,25300,25300,25300,25300,0
|
|
20240905,194700,18965327400,25300,25300,25300,25300,0
|
|
20240905,194600,18965327400,25300,25300,25300,25300,0
|
|
20240905,194500,18965327400,25300,25300,25300,25300,0
|
|
20240905,194400,18965327400,25300,25300,25300,25300,0
|
|
20240905,194300,18965327400,25300,25300,25300,25300,0
|
|
20240905,194200,18965327400,25300,25300,25300,25300,0
|
|
20240905,194100,18965327400,25300,25300,25300,25300,0
|
|
20240905,194000,18965327400,25300,25300,25300,25300,0
|
|
20240905,193900,18965327400,25300,25300,25300,25300,0
|
|
20240905,193800,18965327400,25300,25300,25300,25300,0
|
|
20240905,193700,18965327400,25300,25300,25300,25300,0
|
|
20240905,193600,18965327400,25300,25300,25300,25300,0
|
|
20240905,193500,18965327400,25300,25300,25300,25300,0
|
|
20240905,193400,18965327400,25300,25300,25300,25300,0
|
|
20240905,193300,18965327400,25300,25300,25300,25300,0
|
|
20240905,193200,18965327400,25300,25300,25300,25300,0
|
|
20240905,193100,18965327400,25300,25300,25300,25300,0
|
|
20240905,193000,18965327400,25300,25300,25300,25300,0
|
|
20240905,192900,18965327400,25300,25300,25300,25300,0
|
|
20240905,192800,18965327400,25300,25300,25300,25300,0
|
|
20240905,192700,18965327400,25300,25300,25300,25300,0
|
|
20240905,192600,18965327400,25300,25300,25300,25300,0
|
|
20240905,192500,18965327400,25300,25300,25300,25300,0
|
|
20240905,192400,18965327400,25300,25300,25300,25300,0
|
|
20240905,192300,18965327400,25300,25300,25300,25300,0
|
|
20240905,192200,18965327400,25300,25300,25300,25300,51741
|
|
20240905,192100,18965327400,25300,25300,25300,25300,0
|
|
20240905,192000,18965327400,25300,25300,25300,25300,0
|
|
20240905,191900,18965327400,25300,25300,25300,25300,0
|
|
20240905,191800,18965327400,25300,25300,25300,25300,0
|
|
20240905,191700,18965327400,25300,25300,25300,25300,0
|
|
20240905,191600,18965327400,25300,25300,25300,25300,0
|
|
20240905,191500,18965327400,25300,25300,25300,25300,0
|
|
20240905,191400,18965327400,25300,25300,25300,25300,0
|
|
20240905,191300,18965327400,25300,25300,25300,25300,0
|
|
20240905,191200,18965327400,25300,25300,25300,25300,0
|
|
20240905,191100,18965327400,25300,25300,25300,25300,0
|
|
20240905,191000,18965327400,25300,25300,25300,25300,0
|
|
20240905,190900,18965327400,25300,25300,25300,25300,0
|
|
20240905,190800,18965327400,25300,25300,25300,25300,0
|
|
20240905,190700,18965327400,25300,25300,25300,25300,0
|
|
20240905,190600,18965327400,25300,25300,25300,25300,0
|
|
20240905,190500,18965327400,25300,25300,25300,25300,0
|
|
20240905,190400,18965327400,25300,25300,25300,25300,0
|
|
20240905,190300,18965327400,25300,25300,25300,25300,0
|
|
20240905,190200,18965327400,25300,25300,25300,25300,0
|
|
20240905,190100,18965327400,25300,25300,25300,25300,0
|
|
20240905,190000,18965327400,25300,25300,25300,25300,0
|
|
20240905,185900,18965327400,25300,25300,25300,25300,0
|
|
20240905,185800,18965327400,25300,25300,25300,25300,0
|
|
20240905,185700,18965327400,25300,25300,25300,25300,0
|
|
20240905,185600,18965327400,25300,25300,25300,25300,0
|
|
20240905,185500,18965327400,25300,25300,25300,25300,0
|
|
20240905,185400,18965327400,25300,25300,25300,25300,0
|
|
20240905,185300,18965327400,25300,25300,25300,25300,0
|
|
20240905,185200,18965327400,25300,25300,25300,25300,51741
|
|
20240905,185100,18965327400,25300,25300,25300,25300,0
|
|
20240905,185000,18965327400,25300,25300,25300,25300,0
|
|
20240905,184900,18965327400,25300,25300,25300,25300,0
|
|
20240905,184800,18965327400,25300,25300,25300,25300,0
|
|
20240905,184700,18965327400,25300,25300,25300,25300,0
|
|
20240905,184600,18965327400,25300,25300,25300,25300,0
|
|
20240905,184500,18965327400,25300,25300,25300,25300,0
|
|
20240905,184400,18965327400,25300,25300,25300,25300,0
|
|
20240905,184300,18965327400,25300,25300,25300,25300,0
|
|
20240905,184200,18965327400,25300,25300,25300,25300,0
|
|
20240905,184100,18965327400,25300,25300,25300,25300,0
|
|
20240905,184000,18965327400,25300,25300,25300,25300,0
|
|
20240905,183900,18965327400,25300,25300,25300,25300,0
|
|
20240905,183800,18965327400,25300,25300,25300,25300,0
|
|
20240905,183700,18965327400,25300,25300,25300,25300,0
|
|
20240905,183600,18965327400,25300,25300,25300,25300,0
|
|
20240905,183500,18965327400,25300,25300,25300,25300,0
|
|
20240905,183400,18965327400,25300,25300,25300,25300,0
|
|
20240905,183300,18965327400,25300,25300,25300,25300,0
|
|
20240905,183200,18965327400,25300,25300,25300,25300,0
|
|
20240905,183100,18965327400,25300,25300,25300,25300,0
|
|
20240905,183000,18965327400,25300,25300,25300,25300,0
|
|
20240905,182900,18965327400,25300,25300,25300,25300,0
|
|
20240905,182800,18965327400,25300,25300,25300,25300,0
|
|
20240905,182700,18965327400,25300,25300,25300,25300,0
|
|
20240905,182600,18965327400,25300,25300,25300,25300,0
|
|
20240905,182500,18965327400,25300,25300,25300,25300,0
|
|
20240905,182400,18965327400,25300,25300,25300,25300,0
|
|
20240905,182300,18965327400,25300,25300,25300,25300,0
|
|
20240905,182200,18965327400,25300,25300,25300,25300,51741
|
|
20240905,182100,18965327400,25300,25300,25300,25300,0
|
|
20240905,182000,18965327400,25300,25300,25300,25300,0
|
|
20240905,181900,18965327400,25300,25300,25300,25300,0
|
|
20240905,181800,18965327400,25300,25300,25300,25300,0
|
|
20240905,181700,18965327400,25300,25300,25300,25300,0
|
|
20240905,181600,18965327400,25300,25300,25300,25300,0
|
|
20240905,181500,18965327400,25300,25300,25300,25300,0
|
|
20240905,181400,18965327400,25300,25300,25300,25300,0
|
|
20240905,181300,18965327400,25300,25300,25300,25300,0
|
|
20240905,181200,18965327400,25300,25300,25300,25300,0
|
|
20240905,181100,18965327400,25300,25300,25300,25300,0
|
|
20240905,181000,18965327400,25300,25300,25300,25300,0
|
|
20240905,180900,18965327400,25300,25300,25300,25300,0
|
|
20240905,180800,18965327400,25300,25300,25300,25300,0
|
|
20240905,180700,18965327400,25300,25300,25300,25300,0
|
|
20240905,180600,18965327400,25300,25300,25300,25300,0
|
|
20240905,180500,18965327400,25300,25300,25300,25300,0
|
|
20240905,180400,18965327400,25300,25300,25300,25300,0
|
|
20240905,180300,18965327400,25300,25300,25300,25300,0
|
|
20240905,180200,18965327400,25300,25300,25300,25300,0
|
|
20240905,180100,18965327400,25300,25300,25300,25300,0
|
|
20240905,180000,18965327400,25300,25300,25300,25300,0
|
|
20240905,175900,18965327400,25300,25300,25300,25300,0
|
|
20240905,175800,18965327400,25300,25300,25300,25300,0
|
|
20240905,175700,18965327400,25300,25300,25300,25300,0
|
|
20240905,175600,18965327400,25300,25300,25300,25300,0
|
|
20240905,175500,18965327400,25300,25300,25300,25300,0
|
|
20240905,175400,18965327400,25300,25300,25300,25300,0
|
|
20240905,175300,18965327400,25300,25300,25300,25300,0
|
|
20240905,175200,18965327400,25300,25300,25300,25300,51741
|
|
20240905,175100,18965327400,25300,25300,25300,25300,0
|
|
20240905,175000,18965327400,25300,25300,25300,25300,0
|
|
20240905,174900,18965327400,25300,25300,25300,25300,0
|
|
20240905,174800,18965327400,25300,25300,25300,25300,0
|
|
20240905,174700,18965327400,25300,25300,25300,25300,0
|
|
20240905,174600,18965327400,25300,25300,25300,25300,0
|
|
20240905,174500,18965327400,25300,25300,25300,25300,0
|
|
20240905,174400,18965327400,25300,25300,25300,25300,0
|
|
20240905,174300,18965327400,25300,25300,25300,25300,0
|
|
20240905,174200,18965327400,25300,25300,25300,25300,0
|
|
20240905,174100,18965327400,25300,25300,25300,25300,0
|
|
20240905,174000,18965327400,25300,25300,25300,25300,0
|
|
20240905,173900,18965327400,25300,25300,25300,25300,0
|
|
20240905,173800,18965327400,25300,25300,25300,25300,0
|
|
20240905,173700,18965327400,25300,25300,25300,25300,0
|
|
20240905,173600,18965327400,25300,25300,25300,25300,0
|
|
20240905,173500,18965327400,25300,25300,25300,25300,0
|
|
20240905,173400,18965327400,25300,25300,25300,25300,0
|
|
20240905,173300,18965327400,25300,25300,25300,25300,0
|
|
20240905,173200,18965327400,25300,25300,25300,25300,0
|
|
20240905,173100,18965327400,25300,25300,25300,25300,0
|
|
20240905,173000,18965327400,25300,25300,25300,25300,0
|
|
20240905,172900,18965327400,25300,25300,25300,25300,0
|
|
20240905,172800,18965327400,25300,25300,25300,25300,0
|
|
20240905,172700,18965327400,25300,25300,25300,25300,0
|
|
20240905,172600,18965327400,25300,25300,25300,25300,0
|
|
20240905,172500,18965327400,25300,25300,25300,25300,0
|
|
20240905,172400,18965327400,25300,25300,25300,25300,0
|
|
20240905,172300,18965327400,25300,25300,25300,25300,0
|
|
20240905,172200,18965327400,25300,25300,25300,25300,51741
|
|
20240905,172100,18965327400,25300,25300,25300,25300,0
|
|
20240905,172000,18965327400,25300,25300,25300,25300,0
|
|
20240905,171900,18965327400,25300,25300,25300,25300,0
|
|
20240905,171800,18965327400,25300,25300,25300,25300,0
|
|
20240905,171700,18965327400,25300,25300,25300,25300,0
|
|
20240905,171600,18965327400,25300,25300,25300,25300,0
|
|
20240905,171500,18965327400,25300,25300,25300,25300,0
|
|
20240905,171400,18965327400,25300,25300,25300,25300,0
|
|
20240905,171300,18965327400,25300,25300,25300,25300,0
|
|
20240905,171200,18965327400,25300,25300,25300,25300,0
|
|
20240905,171100,18965327400,25300,25300,25300,25300,0
|
|
20240905,171000,18965327400,25300,25300,25300,25300,0
|
|
20240905,170900,18965327400,25300,25300,25300,25300,0
|
|
20240905,170800,18965327400,25300,25300,25300,25300,0
|
|
20240905,170700,18965327400,25300,25300,25300,25300,0
|
|
20240905,170600,18965327400,25300,25300,25300,25300,0
|
|
20240905,170500,18965327400,25300,25300,25300,25300,0
|
|
20240905,170400,18965327400,25300,25300,25300,25300,0
|
|
20240905,170300,18965327400,25300,25300,25300,25300,0
|
|
20240905,170200,18965327400,25300,25300,25300,25300,0
|
|
20240905,170100,18965327400,25300,25300,25300,25300,0
|
|
20240905,170000,18965327400,25300,25300,25300,25300,0
|
|
20240905,165900,18965327400,25300,25300,25300,25300,0
|
|
20240905,165800,18965327400,25300,25300,25300,25300,0
|
|
20240905,165700,18965327400,25300,25300,25300,25300,0
|
|
20240905,165600,18965327400,25300,25300,25300,25300,0
|
|
20240905,165500,18965327400,25300,25300,25300,25300,0
|
|
20240905,165400,18965327400,25300,25300,25300,25300,0
|
|
20240905,165300,18965327400,25300,25300,25300,25300,0
|
|
20240905,165200,18965327400,25300,25300,25300,25300,51741
|
|
20240905,165100,18965327400,25300,25300,25300,25300,0
|
|
20240905,165000,18965327400,25300,25300,25300,25300,0
|
|
20240905,164900,18965327400,25300,25300,25300,25300,0
|
|
20240905,164800,18965327400,25300,25300,25300,25300,0
|
|
20240905,164700,18965327400,25300,25300,25300,25300,0
|
|
20240905,164600,18965327400,25300,25300,25300,25300,0
|
|
20240905,164500,18965327400,25300,25300,25300,25300,0
|
|
20240905,164400,18965327400,25300,25300,25300,25300,0
|
|
20240905,164300,18965327400,25300,25300,25300,25300,0
|
|
20240905,164200,18965327400,25300,25300,25300,25300,0
|
|
20240905,164100,18965327400,25300,25300,25300,25300,0
|
|
20240905,164000,18965327400,25300,25300,25300,25300,0
|
|
20240905,163900,18965327400,25300,25300,25300,25300,0
|
|
20240905,163800,18965327400,25300,25300,25300,25300,0
|
|
20240905,163700,18965327400,25300,25300,25300,25300,0
|
|
20240905,163600,18965327400,25300,25300,25300,25300,0
|
|
20240905,163500,18965327400,25300,25300,25300,25300,0
|
|
20240905,163400,18965327400,25300,25300,25300,25300,0
|
|
20240905,163300,18965327400,25300,25300,25300,25300,0
|
|
20240905,163200,18965327400,25300,25300,25300,25300,0
|
|
20240905,163100,18965327400,25300,25300,25300,25300,0
|
|
20240905,163000,18965327400,25300,25300,25300,25300,0
|
|
20240905,162900,18965327400,25300,25300,25300,25300,0
|
|
20240905,162800,18965327400,25300,25300,25300,25300,0
|
|
20240905,162700,18965327400,25300,25300,25300,25300,0
|
|
20240905,162600,18965327400,25300,25300,25300,25300,0
|
|
20240905,162500,18965327400,25300,25300,25300,25300,0
|
|
20240905,162400,18965327400,25300,25300,25300,25300,0
|
|
20240905,162300,18965327400,25300,25300,25300,25300,0
|
|
20240905,162200,18965327400,25300,25300,25300,25300,51741
|
|
20240905,162100,18965327400,25300,25300,25300,25300,0
|
|
20240905,162000,18965327400,25300,25300,25300,25300,0
|
|
20240905,161900,18965327400,25300,25300,25300,25300,0
|
|
20240905,161800,18965327400,25300,25300,25300,25300,0
|
|
20240905,161700,18965327400,25300,25300,25300,25300,0
|
|
20240905,161600,18965327400,25300,25300,25300,25300,0
|
|
20240905,161500,18965327400,25300,25300,25300,25300,0
|
|
20240905,161400,18965327400,25300,25300,25300,25300,0
|
|
20240905,161300,18965327400,25300,25300,25300,25300,0
|
|
20240905,161200,18965327400,25300,25300,25300,25300,0
|
|
20240905,161100,18965327400,25300,25300,25300,25300,0
|
|
20240905,161000,18965327400,25300,25300,25300,25300,0
|
|
20240905,160900,18965327400,25300,25300,25300,25300,0
|
|
20240905,160800,18965327400,25300,25300,25300,25300,0
|
|
20240905,160700,18965327400,25300,25300,25300,25300,0
|
|
20240905,160600,18965327400,25300,25300,25300,25300,0
|
|
20240905,160500,18965327400,25300,25300,25300,25300,0
|
|
20240905,160400,18965327400,25300,25300,25300,25300,0
|
|
20240905,160300,18965327400,25300,25300,25300,25300,0
|
|
20240905,160200,18965327400,25300,25300,25300,25300,0
|
|
20240905,160100,18965327400,25300,25300,25300,25300,0
|
|
20240905,160000,18965327400,25300,25300,25300,25300,0
|
|
20240905,155900,18965327400,25300,25300,25300,25300,0
|
|
20240905,155800,18965327400,25300,25300,25300,25300,0
|
|
20240905,155700,18965327400,25300,25300,25300,25300,0
|
|
20240905,155600,18965327400,25300,25300,25300,25300,0
|
|
20240905,155500,18965327400,25300,25300,25300,25300,0
|
|
20240905,155400,18965327400,25300,25300,25300,25300,0
|
|
20240905,155300,18965327400,25300,25300,25300,25300,0
|
|
20240905,155200,18965327400,25300,25300,25300,25300,51741
|
|
20240905,155100,18965327400,25300,25300,25300,25300,0
|
|
20240905,155000,18965327400,25300,25300,25300,25300,0
|
|
20240905,154900,18965327400,25300,25300,25300,25300,0
|
|
20240905,154800,18965327400,25300,25300,25300,25300,0
|
|
20240905,154700,18965327400,25300,25300,25300,25300,0
|
|
20240905,154600,18965327400,25300,25300,25300,25300,0
|
|
20240905,154500,18965327400,25300,25300,25300,25300,0
|
|
20240905,154400,18965327400,25300,25300,25300,25300,0
|
|
20240905,154300,18965327400,25300,25300,25300,25300,0
|
|
20240905,154200,18965327400,25300,25300,25300,25300,0
|
|
20240905,154100,18965327400,25300,25300,25300,25300,0
|
|
20240905,154000,18965327400,25300,25300,25300,25300,0
|
|
20240905,153900,18965327400,25300,25300,25300,25300,0
|
|
20240905,153800,18965327400,25300,25300,25300,25300,0
|
|
20240905,153700,18965327400,25300,25300,25300,25300,0
|
|
20240905,153600,18965327400,25300,25300,25300,25300,0
|
|
20240905,153500,18965327400,25300,25300,25300,25300,0
|
|
20240905,153400,18965327400,25300,25300,25300,25300,0
|
|
20240905,153300,18965327400,25300,25300,25300,25300,0
|
|
20240905,153200,18965327400,25300,25300,25300,25300,0
|
|
20240905,153100,18965327400,25300,25300,25300,25300,0
|
|
20240905,153000,18965327400,25300,25300,25300,25300,51741
|
|
20240905,152900,17656280100,25450,25450,25450,25450,0
|
|
20240905,152800,17656280100,25450,25450,25450,25450,0
|
|
20240905,152700,17656280100,25450,25450,25450,25450,0
|
|
20240905,152600,17656280100,25450,25450,25450,25450,0
|
|
20240905,152500,17656280100,25450,25450,25450,25450,0
|
|
20240905,152400,17656280100,25450,25450,25450,25450,0
|
|
20240905,152300,17656280100,25450,25450,25450,25450,0
|
|
20240905,152200,17656280100,25450,25450,25450,25450,0
|
|
20240905,152100,17656280100,25450,25450,25450,25450,0
|
|
20240905,152000,17656280100,25450,25450,25450,25450,0
|
|
20240905,151900,17656280100,25450,25450,25450,25350,4101
|
|
20240905,151800,17552105200,25350,25400,25450,25350,5019
|
|
20240905,151700,17424694850,25400,25400,25450,25400,4010
|
|
20240905,151600,17322790900,25450,25400,25450,25400,3186
|
|
20240905,151500,17241841150,25450,25500,25500,25400,1349
|
|
20240905,151400,17207530550,25500,25500,25500,25400,9194
|
|
20240905,151300,16973546850,25500,25450,25500,25450,2666
|
|
20240905,151200,16905658100,25450,25550,25550,25450,1154
|
|
20240905,151100,16876277150,25550,25500,25550,25450,1487
|
|
20240905,151000,16838364200,25500,25450,25550,25450,754
|
|
20240905,150900,16819163450,25550,25450,25550,25400,2985
|
|
20240905,150800,16743119750,25450,25450,25500,25450,1732
|
|
20240905,150700,16699016650,25450,25550,25550,25450,1524
|
|
20240905,150600,16660179600,25550,25450,25550,25400,4160
|
|
20240905,150500,16554172800,25450,25500,25500,25450,2112
|
|
20240905,150400,16500414100,25450,25500,25550,25450,2396
|
|
20240905,150300,16439358900,25450,25500,25550,25450,4322
|
|
20240905,150200,16329158950,25450,25500,25550,25450,4836
|
|
20240905,150100,16205841350,25500,25500,25550,25500,758
|
|
20240905,150000,16186510650,25550,25500,25550,25500,1300
|
|
20240905,145900,16153344550,25500,25500,25550,25450,3029
|
|
20240905,145800,16076108350,25500,25550,25550,25500,632
|
|
20240905,145700,16059986650,25550,25450,25550,25450,2875
|
|
20240905,145600,15986641250,25500,25500,25500,25450,3587
|
|
20240905,145500,15895193150,25500,25400,25500,25400,390
|
|
20240905,145400,15885264600,25500,25350,25500,25350,13915
|
|
20240905,145300,15531894400,25350,25350,25350,25300,348
|
|
20240905,145200,15523085400,25350,25300,25350,25300,393
|
|
20240905,145100,15513132650,25350,25300,25400,25300,5333
|
|
20240905,145000,15377968600,25300,25350,25350,25250,1134
|
|
20240905,144900,15349283500,25300,25300,25350,25250,3109
|
|
20240905,144800,15270625750,25300,25300,25350,25300,2506
|
|
20240905,144700,15207211350,25350,25300,25350,25300,1478
|
|
20240905,144600,15169809250,25300,25350,25350,25300,1791
|
|
20240905,144500,15124494600,25350,25300,25350,25250,1721
|
|
20240905,144400,15080932050,25300,25300,25350,25300,1699
|
|
20240905,144300,15037934450,25300,25350,25350,25300,1119
|
|
20240905,144200,15009603750,25350,25350,25350,25300,394
|
|
20240905,144100,14999633800,25350,25300,25350,25300,1539
|
|
20240905,144000,14960645650,25350,25350,25400,25300,2486
|
|
20240905,143900,14897631950,25400,25350,25400,25350,2379
|
|
20240905,143800,14837262400,25350,25350,25400,25350,610
|
|
20240905,143700,14821798850,25400,25350,25400,25350,1544
|
|
20240905,143600,14782629750,25350,25350,25400,25350,389
|
|
20240905,143500,14772752950,25350,25350,25450,25350,891
|
|
20240905,143400,14750157450,25450,25350,25450,25350,6940
|
|
20240905,143300,14573975400,25350,25250,25350,25250,1253
|
|
20240905,143200,14542276000,25250,25250,25350,25250,1908
|
|
20240905,143100,14494048550,25300,25350,25400,25300,2599
|
|
20240905,143000,14428180600,25300,25300,25350,25300,932
|
|
20240905,142900,14404600750,25300,25300,25350,25300,2710
|
|
20240905,142800,14336037600,25350,25300,25400,25300,243
|
|
20240905,142700,14329886150,25300,25250,25350,25250,4176
|
|
20240905,142600,14224225500,25200,25200,25300,25200,5206
|
|
20240905,142500,14092797100,25200,25200,25300,25200,4321
|
|
20240905,142400,13983756950,25300,25300,25300,25200,4886
|
|
20240905,142300,13860212850,25350,25350,25400,25300,3332
|
|
20240905,142200,13775765200,25350,25400,25500,25250,45089
|
|
20240905,142100,12627202300,25350,25350,25500,25350,21934
|
|
20240905,142000,12068470950,25350,25350,25400,25350,526
|
|
20240905,141900,12055119850,25350,25350,25400,25350,369
|
|
20240905,141800,12045765450,25350,25350,25400,25300,959
|
|
20240905,141700,12021456650,25350,25400,25400,25350,3373
|
|
20240905,141600,11935814500,25400,25400,25450,25400,628
|
|
20240905,141500,11919838950,25400,25350,25450,25350,2437
|
|
20240905,141400,11857944100,25350,25300,25400,25300,1962
|
|
20240905,141300,11808200500,25300,25300,25350,25300,448
|
|
20240905,141200,11796866050,25350,25200,25350,25200,6020
|
|
20240905,141100,11644672850,25200,25200,25250,25200,993
|
|
20240905,141000,11619614250,25250,25200,25250,25200,487
|
|
20240905,140900,11607324450,25200,25200,25250,25200,569
|
|
20240905,140800,11592985600,25200,25200,25200,25150,1798
|
|
20240905,140700,11547679650,25200,25200,25250,25150,1972
|
|
20240905,140600,11497986650,25150,25200,25250,25150,2077
|
|
20240905,140500,11445690800,25250,25250,25250,25150,6678
|
|
20240905,140400,11277352800,25250,25250,25300,25250,1369
|
|
20240905,140300,11242785500,25250,25200,25300,25200,132
|
|
20240905,140200,11239452800,25200,25250,25300,25200,1811
|
|
20240905,140100,11193740500,25250,25250,25300,25250,1635
|
|
20240905,140000,11152456600,25250,25300,25300,25250,595
|
|
20240905,135900,11137428000,25300,25250,25300,25250,506
|
|
20240905,135800,11124646300,25250,25300,25350,25250,406
|
|
20240905,135700,11114387200,25300,25350,25350,25300,530
|
|
20240905,135600,11100974650,25300,25250,25300,25250,1805
|
|
20240905,135500,11055339500,25250,25250,25300,25250,209
|
|
20240905,135400,11050062000,25250,25300,25300,25250,387
|
|
20240905,135300,11040280250,25300,25300,25350,25250,897
|
|
20240905,135200,11017586600,25300,25300,25350,25300,477
|
|
20240905,135100,11005518200,25350,25350,25350,25300,404
|
|
20240905,135000,10995296600,25350,25200,25350,25200,3848
|
|
20240905,134900,10898116250,25200,25200,25250,25200,668
|
|
20240905,134800,10881282400,25200,25200,25250,25200,1231
|
|
20240905,134700,10850214400,25200,25200,25200,25150,2647
|
|
20240905,134600,10783510700,25150,25150,25200,25100,8762
|
|
20240905,134500,10563473200,25150,25150,25200,25150,403
|
|
20240905,134400,10553336700,25150,25150,25200,25150,928
|
|
20240905,134300,10529990300,25150,25250,25250,25150,5818
|
|
20240905,134200,10383503650,25200,25200,25250,25200,662
|
|
20240905,134100,10366821050,25250,25250,25300,25200,1253
|
|
20240905,134000,10335185400,25300,25250,25350,25250,1071
|
|
20240905,133900,10308128750,25250,25400,25450,25250,13411
|
|
20240905,133800,9968269800,25400,25400,25450,25400,375
|
|
20240905,133700,9958744300,25400,25450,25450,25400,179
|
|
20240905,133600,9954196600,25400,25350,25400,25350,2116
|
|
20240905,133500,9900461300,25400,25350,25400,25350,270
|
|
20240905,133400,9893610200,25350,25350,25400,25350,440
|
|
20240905,133300,9882441600,25350,25400,25400,25350,1551
|
|
20240905,133200,9843123000,25400,25400,25400,25350,173
|
|
20240905,133100,9838730750,25400,25350,25400,25350,249
|
|
20240905,133000,9832412750,25400,25450,25450,25350,210
|
|
20240905,132900,9827080900,25450,25350,25450,25350,1550
|
|
20240905,132800,9787719500,25350,25350,25400,25350,407
|
|
20240905,132700,9777401400,25350,25400,25400,25350,2622
|
|
20240905,132600,9710855950,25400,25450,25450,25400,251
|
|
20240905,132500,9704475550,25400,25450,25450,25400,231
|
|
20240905,132400,9698607750,25400,25400,25400,25400,193
|
|
20240905,132300,9693705550,25400,25450,25450,25400,827
|
|
20240905,132200,9672672750,25450,25450,25500,25450,2009
|
|
20240905,132100,9621541700,25500,25450,25500,25450,143
|
|
20240905,132000,9617898300,25450,25450,25500,25450,454
|
|
20240905,131900,9606330250,25500,25450,25500,25450,512
|
|
20240905,131800,9593275750,25450,25450,25500,25450,167
|
|
20240905,131700,9589025550,25450,25500,25500,25450,321
|
|
20240905,131600,9580844200,25500,25500,25500,25450,714
|
|
20240905,131500,9562643650,25500,25500,25500,25450,1328
|
|
20240905,131400,9528787750,25450,25350,25500,25300,1575
|
|
20240905,131300,9488788200,25300,25350,25400,25300,409
|
|
20240905,131200,9478421850,25350,25300,25400,25300,927
|
|
20240905,131100,9454921800,25300,25350,25350,25300,211
|
|
20240905,131000,9449582400,25350,25400,25400,25350,517
|
|
20240905,130900,9436476350,25350,25350,25350,25350,898
|
|
20240905,130800,9413712050,25350,25300,25350,25300,1306
|
|
20240905,130700,9380631400,25300,25300,25350,25300,256
|
|
20240905,130600,9374146350,25300,25250,25350,25250,328
|
|
20240905,130500,9365848700,25250,25300,25300,25250,1139
|
|
20240905,130400,9337073350,25300,25300,25350,25250,1357
|
|
20240905,130300,9302756000,25250,25250,25250,25200,2339
|
|
20240905,130200,9243716450,25250,25300,25300,25250,782
|
|
20240905,130100,9223951100,25300,25250,25350,25250,1184
|
|
20240905,130000,9194004000,25300,25250,25300,25250,620
|
|
20240905,125900,9178343250,25250,25250,25300,25250,326
|
|
20240905,125800,9170111450,25250,25250,25300,25200,2795
|
|
20240905,125700,9099559900,25250,25200,25300,25200,1442
|
|
20240905,125600,9063164850,25200,25300,25300,25200,6007
|
|
20240905,125500,8911487250,25350,25350,25350,25300,303
|
|
20240905,125400,8903814050,25400,25350,25400,25300,988
|
|
20240905,125300,8878789700,25350,25350,25400,25300,701
|
|
20240905,125200,8861019250,25300,25350,25350,25300,208
|
|
20240905,125100,8855754800,25350,25300,25350,25300,2097
|
|
20240905,125000,8802642300,25300,25350,25400,25300,5569
|
|
20240905,124900,8661657350,25400,25400,25400,25400,2958
|
|
20240905,124800,8586524150,25400,25450,25450,25400,820
|
|
20240905,124700,8565695700,25450,25400,25450,25400,281
|
|
20240905,124600,8558557450,25450,25450,25450,25400,122
|
|
20240905,124500,8555456350,25450,25400,25450,25400,656
|
|
20240905,124400,8538792450,25400,25450,25500,25400,1538
|
|
20240905,124300,8499641850,25450,25400,25450,25400,349
|
|
20240905,124200,8490769400,25450,25450,25500,25400,1032
|
|
20240905,124100,8464509000,25450,25400,25500,25400,296
|
|
20240905,124000,8456980500,25400,25400,25450,25400,882
|
|
20240905,123900,8434551600,25400,25500,25500,25350,1229
|
|
20240905,123800,8403345550,25450,25450,25450,25400,725
|
|
20240905,123700,8384895350,25450,25400,25450,25350,1837
|
|
20240905,123600,8338240100,25450,25400,25450,25400,833
|
|
20240905,123500,8317081750,25400,25450,25450,25400,1200
|
|
20240905,123400,8286596400,25450,25400,25450,25400,689
|
|
20240905,123300,8269086850,25400,25500,25500,25400,299
|
|
20240905,123200,8261473600,25500,25450,25500,25400,153
|
|
20240905,123100,8257576500,25450,25450,25500,25450,674
|
|
20240905,123000,8240423100,25500,25500,25500,25450,71
|
|
20240905,122900,8238613700,25450,25500,25500,25450,289
|
|
20240905,122800,8231257950,25500,25500,25500,25450,386
|
|
20240905,122700,8221421350,25500,25500,25500,25450,64
|
|
20240905,122600,8219791800,25450,25450,25500,25450,89
|
|
20240905,122500,8217526150,25450,25450,25450,25450,199
|
|
20240905,122400,8212461600,25450,25400,25450,25400,457
|
|
20240905,122300,8200831650,25400,25450,25450,25400,642
|
|
20240905,122200,8184509350,25450,25450,25450,25450,50
|
|
20240905,122100,8183236850,25400,25450,25450,25400,116
|
|
20240905,122000,8180285350,25450,25450,25450,25400,2090
|
|
20240905,121900,8127097850,25450,25400,25450,25400,1345
|
|
20240905,121800,8092930800,25400,25450,25450,25400,1919
|
|
20240905,121700,8044148000,25450,25500,25500,25400,539
|
|
20240905,121600,8030432150,25400,25550,25550,25400,3015
|
|
20240905,121500,7953691750,25550,25500,25550,25500,307
|
|
20240905,121400,7945862900,25500,25550,25550,25500,494
|
|
20240905,121300,7933265200,25550,25500,25550,25500,1041
|
|
20240905,121200,7906701600,25500,25450,25500,25450,1157
|
|
20240905,121100,7877212950,25450,25500,25500,25450,333
|
|
20240905,121000,7868737050,25450,25500,25500,25450,548
|
|
20240905,120900,7854778400,25500,25550,25550,25450,1532
|
|
20240905,120800,7815727250,25550,25500,25550,25500,424
|
|
20240905,120700,7804905450,25500,25500,25550,25500,86
|
|
20240905,120600,7802712400,25550,25550,25550,25500,581
|
|
20240905,120500,7787872450,25550,25550,25550,25550,518
|
|
20240905,120400,7774637550,25550,25600,25600,25550,68
|
|
20240905,120300,7772897450,25600,25550,25600,25550,448
|
|
20240905,120200,7761439950,25500,25600,25600,25500,340
|
|
20240905,120100,7752750300,25550,25550,25550,25550,316
|
|
20240905,120000,7744676500,25550,25600,25600,25550,97
|
|
20240905,115900,7742198000,25600,25550,25600,25550,242
|
|
20240905,115800,7736011400,25600,25650,25650,25550,3413
|
|
20240905,115700,7648787950,25650,25600,25650,25600,167
|
|
20240905,115600,7644508350,25600,25550,25600,25500,6783
|
|
20240905,115500,7471123550,25600,25600,25600,25550,686
|
|
20240905,115400,7453581850,25600,25550,25600,25550,419
|
|
20240905,115300,7442876250,25550,25550,25600,25550,757
|
|
20240905,115200,7423533800,25550,25600,25600,25550,242
|
|
20240905,115100,7417350450,25550,25550,25550,25550,342
|
|
20240905,115000,7408612350,25550,25550,25600,25550,336
|
|
20240905,114900,7400027300,25550,25550,25600,25550,357
|
|
20240905,114800,7390896750,25600,25550,25600,25550,236
|
|
20240905,114700,7384865900,25550,25550,25550,25550,220
|
|
20240905,114600,7379244900,25600,25550,25600,25550,205
|
|
20240905,114500,7374006700,25550,25600,25600,25550,164
|
|
20240905,114400,7369816050,25600,25550,25600,25550,690
|
|
20240905,114300,7352186300,25550,25550,25600,25550,247
|
|
20240905,114200,7345875200,25550,25600,25600,25550,146
|
|
20240905,114100,7342139550,25550,25600,25650,25550,559
|
|
20240905,114000,7327832150,25650,25600,25650,25600,7
|
|
20240905,113900,7327652700,25600,25600,25650,25600,619
|
|
20240905,113800,7311805150,25600,25600,25600,25550,1185
|
|
20240905,113700,7281469200,25600,25600,25600,25550,292
|
|
20240905,113600,7274003200,25550,25600,25600,25550,121
|
|
20240905,113500,7270907150,25600,25600,25600,25600,191
|
|
20240905,113400,7266017550,25600,25750,25750,25600,5778
|
|
20240905,113300,7117634550,25700,25700,25800,25700,3188
|
|
20240905,113200,7035529200,25700,25650,25750,25650,2296
|
|
20240905,113100,6976527450,25700,25650,25700,25600,479
|
|
20240905,113000,6964241350,25600,25650,25700,25600,1963
|
|
20240905,112900,6913906450,25600,25550,25600,25550,1331
|
|
20240905,112800,6879845150,25600,25600,25600,25550,287
|
|
20240905,112700,6872511550,25550,25600,25600,25550,190
|
|
20240905,112600,6867653550,25500,25600,25600,25500,2069
|
|
20240905,112500,6814795550,25550,25600,25600,25550,157
|
|
20240905,112400,6810777450,25600,25600,25600,25550,140
|
|
20240905,112300,6807194550,25650,25650,25650,25500,267
|
|
20240905,112200,6800361100,25650,25500,25650,25500,1139
|
|
20240905,112100,6771192800,25450,25450,25550,25400,2669
|
|
20240905,112000,6703250550,25400,25450,25450,25350,4274
|
|
20240905,111900,6594708500,25450,25550,25550,25400,2003
|
|
20240905,111800,6543736750,25600,25550,25600,25400,8196
|
|
20240905,111700,6334893350,25500,25550,25600,25500,885
|
|
20240905,111600,6312319800,25550,25600,25600,25550,399
|
|
20240905,111500,6302122650,25600,25650,25650,25550,194
|
|
20240905,111400,6297155100,25600,25650,25650,25600,433
|
|
20240905,111300,6286066950,25600,25650,25650,25600,216
|
|
20240905,111200,6280536650,25650,25650,25650,25600,186
|
|
20240905,111100,6275774500,25550,25450,25600,25450,2323
|
|
20240905,111000,6216405050,25450,25550,25600,25450,3234
|
|
20240905,110900,6133946350,25550,25500,25550,25350,5659
|
|
20240905,110800,5989781300,25500,25600,25600,25500,2769
|
|
20240905,110700,5919073150,25600,25550,25600,25550,192
|
|
20240905,110600,5914162850,25600,25650,25650,25550,1333
|
|
20240905,110500,5880061100,25600,25700,25700,25600,559
|
|
20240905,110400,5865716950,25650,25750,25750,25650,624
|
|
20240905,110300,5849698350,25700,25650,25750,25600,3703
|
|
20240905,110200,5754650500,25700,25700,25750,25700,477
|
|
20240905,110100,5742391550,25700,25650,25750,25650,1735
|
|
20240905,110000,5697881850,25650,25650,25650,25550,4854
|
|
20240905,105900,5573598200,25650,25750,25750,25650,3391
|
|
20240905,105800,5486511150,25750,25750,25800,25750,138
|
|
20240905,105700,5482957450,25800,25750,25800,25750,919
|
|
20240905,105600,5459287950,25800,25800,25800,25750,229
|
|
20240905,105500,5453379800,25800,25750,25800,25750,40
|
|
20240905,105400,5452349550,25800,25750,25800,25700,3239
|
|
20240905,105300,5369083950,25750,25750,25750,25750,1240
|
|
20240905,105200,5337153950,25750,25750,25800,25750,966
|
|
20240905,105100,5312272950,25800,25850,25850,25750,1660
|
|
20240905,105000,5269500950,25800,25850,25850,25800,3023
|
|
20240905,104900,5191431850,25850,25850,25850,25800,1686
|
|
20240905,104800,5147852050,25850,25950,25950,25850,1137
|
|
20240905,104700,5118395650,25900,25900,25950,25900,119
|
|
20240905,104600,5115312700,25900,25950,25950,25900,3451
|
|
20240905,104500,5025789600,25950,26000,26050,25950,2166
|
|
20240905,104400,4969462050,26000,26050,26050,26000,4921
|
|
20240905,104300,4841357550,26050,26100,26100,26050,87
|
|
20240905,104200,4839087800,26100,26100,26100,26050,295
|
|
20240905,104100,4831388800,26100,26100,26100,26050,76
|
|
20240905,104000,4829406400,26100,26100,26100,26050,33
|
|
20240905,103900,4828545150,26100,26100,26100,26050,258
|
|
20240905,103800,4821811550,26150,26150,26150,26150,1
|
|
20240905,103700,4821785400,26050,26150,26150,26050,1110
|
|
20240905,103600,4792845250,26150,26050,26200,26050,5858
|
|
20240905,103500,4639640150,26000,26100,26150,26000,8341
|
|
20240905,103400,4421972350,26050,26050,26050,26000,712
|
|
20240905,103300,4403429900,26050,26000,26050,26000,382
|
|
20240905,103200,4393496550,26000,26000,26000,25950,1233
|
|
20240905,103100,4361439250,26000,26000,26000,25950,440
|
|
20240905,103000,4350009250,25950,25950,26000,25900,175
|
|
20240905,102900,4345470200,26000,26000,26000,25900,2808
|
|
20240905,102800,4272595750,26000,26000,26050,25950,3734
|
|
20240905,102700,4175538400,26050,26050,26050,26050,2
|
|
20240905,102600,4175486300,26050,26050,26100,26050,447
|
|
20240905,102500,4163841700,26000,26050,26050,26000,31
|
|
20240905,102400,4163034200,26050,26000,26050,26000,507
|
|
20240905,102300,4149826950,26050,26000,26050,26000,65
|
|
20240905,102200,4148136100,26050,26000,26050,26000,548
|
|
20240905,102100,4133887850,26000,26050,26050,26000,4191
|
|
20240905,102000,4024867300,26100,26050,26100,26050,120
|
|
20240905,101900,4021736850,26100,26050,26100,26050,315
|
|
20240905,101800,4013523600,26050,26050,26050,26050,103
|
|
20240905,101700,4010840450,26050,26100,26100,26050,172
|
|
20240905,101600,4006355200,26100,26050,26100,26050,33
|
|
20240905,101500,4005494250,26100,26100,26100,26050,149
|
|
20240905,101400,4001607100,26100,26100,26150,26050,973
|
|
20240905,101300,3976216200,26100,26100,26150,26100,64
|
|
20240905,101200,3974545100,26150,26150,26150,26100,398
|
|
20240905,101100,3964137500,26200,26200,26200,26200,14
|
|
20240905,101000,3963770700,26200,26200,26200,26150,24
|
|
20240905,100900,3963142700,26200,26200,26200,26150,202
|
|
20240905,100800,3957859550,26200,26150,26200,26150,593
|
|
20240905,100700,3942352350,26150,26200,26250,26150,145
|
|
20240905,100600,3938558900,26250,26200,26250,26200,276
|
|
20240905,100500,3931327550,26200,26250,26250,26200,274
|
|
20240905,100400,3924148450,26200,26200,26250,26200,50
|
|
20240905,100300,3922838300,26200,26200,26250,26200,265
|
|
20240905,100200,3915894300,26200,26200,26250,26200,293
|
|
20240905,100100,3908211300,26200,26250,26250,26200,992
|
|
20240905,100000,3882220400,26250,26200,26250,26150,2180
|
|
20240905,095900,3825096200,26150,26100,26200,26100,767
|
|
20240905,095800,3805038650,26100,26100,26100,26050,575
|
|
20240905,095700,3790037200,26050,26050,26100,26050,33
|
|
20240905,095600,3789177450,26050,26050,26100,26000,925
|
|
20240905,095500,3765094350,26050,26050,26050,26000,634
|
|
20240905,095400,3748581800,26050,26100,26100,26000,1368
|
|
20240905,095300,3712962900,26100,26050,26100,26050,494
|
|
20240905,095200,3700091400,26050,26100,26100,26050,493
|
|
20240905,095100,3687245100,26050,26150,26200,26050,11225
|
|
20240905,095000,3394712900,26150,26200,26200,26100,774
|
|
20240905,094900,3374474550,26200,26150,26200,26100,1153
|
|
20240905,094800,3344324450,26150,26150,26150,26100,484
|
|
20240905,094700,3331669600,26200,26150,26200,26100,890
|
|
20240905,094600,3308398700,26200,26200,26200,26150,155
|
|
20240905,094500,3304339750,26150,26200,26200,26150,2792
|
|
20240905,094400,3231306400,26200,26250,26250,26200,5620
|
|
20240905,094300,3083829950,26250,26250,26300,26250,996
|
|
20240905,094200,3057682150,26250,26300,26300,26200,691
|
|
20240905,094100,3039545000,26300,26300,26300,26250,306
|
|
20240905,094000,3031498200,26300,26250,26300,26250,906
|
|
20240905,093900,3007686350,26250,26250,26250,26200,628
|
|
20240905,093800,2991201500,26250,26150,26250,26150,1101
|
|
20240905,093700,2962388550,26150,26200,26200,26150,811
|
|
20240905,093600,2941171600,26200,26200,26250,26200,2787
|
|
20240905,093500,2868149450,26200,26250,26250,26200,170
|
|
20240905,093400,2863687100,26250,26300,26300,26250,883
|
|
20240905,093300,2840483500,26250,26250,26250,26200,438
|
|
20240905,093200,2828986700,26200,26250,26250,26200,116
|
|
20240905,093100,2825946800,26250,26250,26250,26200,174
|
|
20240905,093000,2821381800,26250,26250,26300,26250,1280
|
|
20240905,092900,2787780800,26300,26200,26300,26200,2087
|
|
20240905,092800,2732993600,26250,26300,26350,26200,4525
|
|
20240905,092700,2614146950,26350,26350,26400,26300,2229
|
|
20240905,092600,2555409250,26350,26350,26400,26350,1996
|
|
20240905,092500,2502810250,26350,26300,26350,26300,630
|
|
20240905,092400,2486232500,26300,26400,26400,26250,3852
|
|
20240905,092300,2384827900,26400,26400,26450,26350,2792
|
|
20240905,092200,2311129700,26400,26400,26450,26350,731
|
|
20240905,092100,2291831150,26400,26350,26400,26350,5205
|
|
20240905,092000,2154467800,26350,26400,26400,26350,1637
|
|
20240905,091900,2111322400,26350,26550,26550,26350,5149
|
|
20240905,091800,1975042400,26500,26350,26500,26350,7944
|
|
20240905,091700,1764940350,26400,26350,26450,26350,9307
|
|
20240905,091600,1519146900,26350,26300,26400,26250,4042
|
|
20240905,091500,1412701050,26250,26250,26300,26250,2161
|
|
20240905,091400,1355974750,26250,26250,26250,26150,2190
|
|
20240905,091300,1298597700,26250,26200,26250,26200,1188
|
|
20240905,091200,1267465700,26200,26200,26250,26150,3456
|
|
20240905,091100,1176909150,26150,26150,26200,26150,481
|
|
20240905,091000,1164327100,26150,26100,26150,26050,4000
|
|
20240905,090900,1059769050,26100,26050,26100,26050,1640
|
|
20240905,090800,1016994900,26100,26000,26100,26000,594
|
|
20240905,090700,1001527050,25950,26050,26050,25950,2225
|
|
20240905,090600,943674400,26050,26150,26150,26050,3625
|
|
20240905,090500,849177900,26100,26050,26100,26050,2906
|
|
20240905,090400,773395600,26100,26100,26150,26050,3314
|
|
20240905,090300,686942850,26150,26000,26200,25950,9194
|
|
20240905,090200,447182950,25950,25950,26000,25950,1644
|
|
20240905,090100,404506150,25950,26050,26050,25950,2014
|
|
20240905,090000,352100700,26050,25950,26200,25900,13551
|