744 lines
40 KiB
CSV
744 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,212100,15138324950,24550,24550,24550,24550,24301
|
|
20240906,212000,15138324950,24550,24550,24550,24550,0
|
|
20240906,211900,15138324950,24550,24550,24550,24550,0
|
|
20240906,211800,15138324950,24550,24550,24550,24550,0
|
|
20240906,211700,15138324950,24550,24550,24550,24550,0
|
|
20240906,211600,15138324950,24550,24550,24550,24550,0
|
|
20240906,211500,15138324950,24550,24550,24550,24550,0
|
|
20240906,211400,15138324950,24550,24550,24550,24550,0
|
|
20240906,211300,15138324950,24550,24550,24550,24550,0
|
|
20240906,211200,15138324950,24550,24550,24550,24550,0
|
|
20240906,211100,15138324950,24550,24550,24550,24550,0
|
|
20240906,211000,15138324950,24550,24550,24550,24550,0
|
|
20240906,210900,15138324950,24550,24550,24550,24550,0
|
|
20240906,210800,15138324950,24550,24550,24550,24550,0
|
|
20240906,210700,15138324950,24550,24550,24550,24550,0
|
|
20240906,210600,15138324950,24550,24550,24550,24550,0
|
|
20240906,210500,15138324950,24550,24550,24550,24550,0
|
|
20240906,210400,15138324950,24550,24550,24550,24550,0
|
|
20240906,210300,15138324950,24550,24550,24550,24550,0
|
|
20240906,210200,15138324950,24550,24550,24550,24550,0
|
|
20240906,210100,15138324950,24550,24550,24550,24550,0
|
|
20240906,210000,15138324950,24550,24550,24550,24550,0
|
|
20240906,205900,15138324950,24550,24550,24550,24550,0
|
|
20240906,205800,15138324950,24550,24550,24550,24550,0
|
|
20240906,205700,15138324950,24550,24550,24550,24550,0
|
|
20240906,205600,15138324950,24550,24550,24550,24550,0
|
|
20240906,205500,15138324950,24550,24550,24550,24550,0
|
|
20240906,205400,15138324950,24550,24550,24550,24550,0
|
|
20240906,205300,15138324950,24550,24550,24550,24550,0
|
|
20240906,205200,15138324950,24550,24550,24550,24550,0
|
|
20240906,205100,15138324950,24550,24550,24550,24550,24301
|
|
20240906,205000,15138324950,24550,24550,24550,24550,0
|
|
20240906,204900,15138324950,24550,24550,24550,24550,0
|
|
20240906,204800,15138324950,24550,24550,24550,24550,0
|
|
20240906,204700,15138324950,24550,24550,24550,24550,0
|
|
20240906,204600,15138324950,24550,24550,24550,24550,0
|
|
20240906,204500,15138324950,24550,24550,24550,24550,0
|
|
20240906,204400,15138324950,24550,24550,24550,24550,0
|
|
20240906,204300,15138324950,24550,24550,24550,24550,0
|
|
20240906,204200,15138324950,24550,24550,24550,24550,0
|
|
20240906,204100,15138324950,24550,24550,24550,24550,0
|
|
20240906,204000,15138324950,24550,24550,24550,24550,0
|
|
20240906,203900,15138324950,24550,24550,24550,24550,0
|
|
20240906,203800,15138324950,24550,24550,24550,24550,0
|
|
20240906,203700,15138324950,24550,24550,24550,24550,0
|
|
20240906,203600,15138324950,24550,24550,24550,24550,0
|
|
20240906,203500,15138324950,24550,24550,24550,24550,0
|
|
20240906,203400,15138324950,24550,24550,24550,24550,0
|
|
20240906,203300,15138324950,24550,24550,24550,24550,0
|
|
20240906,203200,15138324950,24550,24550,24550,24550,0
|
|
20240906,203100,15138324950,24550,24550,24550,24550,0
|
|
20240906,203000,15138324950,24550,24550,24550,24550,0
|
|
20240906,202900,15138324950,24550,24550,24550,24550,0
|
|
20240906,202800,15138324950,24550,24550,24550,24550,0
|
|
20240906,202700,15138324950,24550,24550,24550,24550,0
|
|
20240906,202600,15138324950,24550,24550,24550,24550,0
|
|
20240906,202500,15138324950,24550,24550,24550,24550,0
|
|
20240906,202400,15138324950,24550,24550,24550,24550,0
|
|
20240906,202300,15138324950,24550,24550,24550,24550,0
|
|
20240906,202200,15138324950,24550,24550,24550,24550,0
|
|
20240906,202100,15138324950,24550,24550,24550,24550,24301
|
|
20240906,202000,15138324950,24550,24550,24550,24550,0
|
|
20240906,201900,15138324950,24550,24550,24550,24550,0
|
|
20240906,201800,15138324950,24550,24550,24550,24550,0
|
|
20240906,201700,15138324950,24550,24550,24550,24550,0
|
|
20240906,201600,15138324950,24550,24550,24550,24550,0
|
|
20240906,201500,15138324950,24550,24550,24550,24550,0
|
|
20240906,201400,15138324950,24550,24550,24550,24550,0
|
|
20240906,201300,15138324950,24550,24550,24550,24550,0
|
|
20240906,201200,15138324950,24550,24550,24550,24550,0
|
|
20240906,201100,15138324950,24550,24550,24550,24550,0
|
|
20240906,201000,15138324950,24550,24550,24550,24550,0
|
|
20240906,200900,15138324950,24550,24550,24550,24550,0
|
|
20240906,200800,15138324950,24550,24550,24550,24550,0
|
|
20240906,200700,15138324950,24550,24550,24550,24550,0
|
|
20240906,200600,15138324950,24550,24550,24550,24550,0
|
|
20240906,200500,15138324950,24550,24550,24550,24550,0
|
|
20240906,200400,15138324950,24550,24550,24550,24550,0
|
|
20240906,200300,15138324950,24550,24550,24550,24550,0
|
|
20240906,200200,15138324950,24550,24550,24550,24550,0
|
|
20240906,200100,15138324950,24550,24550,24550,24550,0
|
|
20240906,200000,15138324950,24550,24550,24550,24550,0
|
|
20240906,195900,15138324950,24550,24550,24550,24550,0
|
|
20240906,195800,15138324950,24550,24550,24550,24550,0
|
|
20240906,195700,15138324950,24550,24550,24550,24550,0
|
|
20240906,195600,15138324950,24550,24550,24550,24550,0
|
|
20240906,195500,15138324950,24550,24550,24550,24550,0
|
|
20240906,195400,15138324950,24550,24550,24550,24550,0
|
|
20240906,195300,15138324950,24550,24550,24550,24550,0
|
|
20240906,195200,15138324950,24550,24550,24550,24550,0
|
|
20240906,195100,15138324950,24550,24550,24550,24550,24301
|
|
20240906,195000,15138324950,24550,24550,24550,24550,0
|
|
20240906,194900,15138324950,24550,24550,24550,24550,0
|
|
20240906,194800,15138324950,24550,24550,24550,24550,0
|
|
20240906,194700,15138324950,24550,24550,24550,24550,0
|
|
20240906,194600,15138324950,24550,24550,24550,24550,0
|
|
20240906,194500,15138324950,24550,24550,24550,24550,0
|
|
20240906,194400,15138324950,24550,24550,24550,24550,0
|
|
20240906,194300,15138324950,24550,24550,24550,24550,0
|
|
20240906,194200,15138324950,24550,24550,24550,24550,0
|
|
20240906,194100,15138324950,24550,24550,24550,24550,0
|
|
20240906,194000,15138324950,24550,24550,24550,24550,0
|
|
20240906,193900,15138324950,24550,24550,24550,24550,0
|
|
20240906,193800,15138324950,24550,24550,24550,24550,0
|
|
20240906,193700,15138324950,24550,24550,24550,24550,0
|
|
20240906,193600,15138324950,24550,24550,24550,24550,0
|
|
20240906,193500,15138324950,24550,24550,24550,24550,0
|
|
20240906,193400,15138324950,24550,24550,24550,24550,0
|
|
20240906,193300,15138324950,24550,24550,24550,24550,0
|
|
20240906,193200,15138324950,24550,24550,24550,24550,0
|
|
20240906,193100,15138324950,24550,24550,24550,24550,0
|
|
20240906,193000,15138324950,24550,24550,24550,24550,0
|
|
20240906,192900,15138324950,24550,24550,24550,24550,0
|
|
20240906,192800,15138324950,24550,24550,24550,24550,0
|
|
20240906,192700,15138324950,24550,24550,24550,24550,0
|
|
20240906,192600,15138324950,24550,24550,24550,24550,0
|
|
20240906,192500,15138324950,24550,24550,24550,24550,0
|
|
20240906,192400,15138324950,24550,24550,24550,24550,0
|
|
20240906,192300,15138324950,24550,24550,24550,24550,0
|
|
20240906,192200,15138324950,24550,24550,24550,24550,0
|
|
20240906,192100,15138324950,24550,24550,24550,24550,24301
|
|
20240906,192000,15138324950,24550,24550,24550,24550,0
|
|
20240906,191900,15138324950,24550,24550,24550,24550,0
|
|
20240906,191800,15138324950,24550,24550,24550,24550,0
|
|
20240906,191700,15138324950,24550,24550,24550,24550,0
|
|
20240906,191600,15138324950,24550,24550,24550,24550,0
|
|
20240906,191500,15138324950,24550,24550,24550,24550,0
|
|
20240906,191400,15138324950,24550,24550,24550,24550,0
|
|
20240906,191300,15138324950,24550,24550,24550,24550,0
|
|
20240906,191200,15138324950,24550,24550,24550,24550,0
|
|
20240906,191100,15138324950,24550,24550,24550,24550,0
|
|
20240906,191000,15138324950,24550,24550,24550,24550,0
|
|
20240906,190900,15138324950,24550,24550,24550,24550,0
|
|
20240906,190800,15138324950,24550,24550,24550,24550,0
|
|
20240906,190700,15138324950,24550,24550,24550,24550,0
|
|
20240906,190600,15138324950,24550,24550,24550,24550,0
|
|
20240906,190500,15138324950,24550,24550,24550,24550,0
|
|
20240906,190400,15138324950,24550,24550,24550,24550,0
|
|
20240906,190300,15138324950,24550,24550,24550,24550,0
|
|
20240906,190200,15138324950,24550,24550,24550,24550,0
|
|
20240906,190100,15138324950,24550,24550,24550,24550,0
|
|
20240906,190000,15138324950,24550,24550,24550,24550,0
|
|
20240906,185900,15138324950,24550,24550,24550,24550,0
|
|
20240906,185800,15138324950,24550,24550,24550,24550,0
|
|
20240906,185700,15138324950,24550,24550,24550,24550,0
|
|
20240906,185600,15138324950,24550,24550,24550,24550,0
|
|
20240906,185500,15138324950,24550,24550,24550,24550,0
|
|
20240906,185400,15138324950,24550,24550,24550,24550,0
|
|
20240906,185300,15138324950,24550,24550,24550,24550,0
|
|
20240906,185200,15138324950,24550,24550,24550,24550,0
|
|
20240906,185100,15138324950,24550,24550,24550,24550,24301
|
|
20240906,185000,15138324950,24550,24550,24550,24550,0
|
|
20240906,184900,15138324950,24550,24550,24550,24550,0
|
|
20240906,184800,15138324950,24550,24550,24550,24550,0
|
|
20240906,184700,15138324950,24550,24550,24550,24550,0
|
|
20240906,184600,15138324950,24550,24550,24550,24550,0
|
|
20240906,184500,15138324950,24550,24550,24550,24550,0
|
|
20240906,184400,15138324950,24550,24550,24550,24550,0
|
|
20240906,184300,15138324950,24550,24550,24550,24550,0
|
|
20240906,184200,15138324950,24550,24550,24550,24550,0
|
|
20240906,184100,15138324950,24550,24550,24550,24550,0
|
|
20240906,184000,15138324950,24550,24550,24550,24550,0
|
|
20240906,183900,15138324950,24550,24550,24550,24550,0
|
|
20240906,183800,15138324950,24550,24550,24550,24550,0
|
|
20240906,183700,15138324950,24550,24550,24550,24550,0
|
|
20240906,183600,15138324950,24550,24550,24550,24550,0
|
|
20240906,183500,15138324950,24550,24550,24550,24550,0
|
|
20240906,183400,15138324950,24550,24550,24550,24550,0
|
|
20240906,183300,15138324950,24550,24550,24550,24550,0
|
|
20240906,183200,15138324950,24550,24550,24550,24550,0
|
|
20240906,183100,15138324950,24550,24550,24550,24550,0
|
|
20240906,183000,15138324950,24550,24550,24550,24550,0
|
|
20240906,182900,15138324950,24550,24550,24550,24550,0
|
|
20240906,182800,15138324950,24550,24550,24550,24550,0
|
|
20240906,182700,15138324950,24550,24550,24550,24550,0
|
|
20240906,182600,15138324950,24550,24550,24550,24550,0
|
|
20240906,182500,15138324950,24550,24550,24550,24550,0
|
|
20240906,182400,15138324950,24550,24550,24550,24550,0
|
|
20240906,182300,15138324950,24550,24550,24550,24550,0
|
|
20240906,182200,15138324950,24550,24550,24550,24550,0
|
|
20240906,182100,15138324950,24550,24550,24550,24550,24301
|
|
20240906,182000,15138324950,24550,24550,24550,24550,0
|
|
20240906,181900,15138324950,24550,24550,24550,24550,0
|
|
20240906,181800,15138324950,24550,24550,24550,24550,0
|
|
20240906,181700,15138324950,24550,24550,24550,24550,0
|
|
20240906,181600,15138324950,24550,24550,24550,24550,0
|
|
20240906,181500,15138324950,24550,24550,24550,24550,0
|
|
20240906,181400,15138324950,24550,24550,24550,24550,0
|
|
20240906,181300,15138324950,24550,24550,24550,24550,0
|
|
20240906,181200,15138324950,24550,24550,24550,24550,0
|
|
20240906,181100,15138324950,24550,24550,24550,24550,0
|
|
20240906,181000,15138324950,24550,24550,24550,24550,0
|
|
20240906,180900,15138324950,24550,24550,24550,24550,0
|
|
20240906,180800,15138324950,24550,24550,24550,24550,0
|
|
20240906,180700,15138324950,24550,24550,24550,24550,0
|
|
20240906,180600,15138324950,24550,24550,24550,24550,0
|
|
20240906,180500,15138324950,24550,24550,24550,24550,0
|
|
20240906,180400,15138324950,24550,24550,24550,24550,0
|
|
20240906,180300,15138324950,24550,24550,24550,24550,0
|
|
20240906,180200,15138324950,24550,24550,24550,24550,0
|
|
20240906,180100,15138324950,24550,24550,24550,24550,0
|
|
20240906,180000,15138324950,24550,24550,24550,24550,0
|
|
20240906,175900,15138324950,24550,24550,24550,24550,0
|
|
20240906,175800,15138324950,24550,24550,24550,24550,0
|
|
20240906,175700,15138324950,24550,24550,24550,24550,0
|
|
20240906,175600,15138324950,24550,24550,24550,24550,0
|
|
20240906,175500,15138324950,24550,24550,24550,24550,0
|
|
20240906,175400,15138324950,24550,24550,24550,24550,0
|
|
20240906,175300,15138324950,24550,24550,24550,24550,0
|
|
20240906,175200,15138324950,24550,24550,24550,24550,0
|
|
20240906,175100,15138324950,24550,24550,24550,24550,24301
|
|
20240906,175000,15138324950,24550,24550,24550,24550,0
|
|
20240906,174900,15138324950,24550,24550,24550,24550,0
|
|
20240906,174800,15138324950,24550,24550,24550,24550,0
|
|
20240906,174700,15138324950,24550,24550,24550,24550,0
|
|
20240906,174600,15138324950,24550,24550,24550,24550,0
|
|
20240906,174500,15138324950,24550,24550,24550,24550,0
|
|
20240906,174400,15138324950,24550,24550,24550,24550,0
|
|
20240906,174300,15138324950,24550,24550,24550,24550,0
|
|
20240906,174200,15138324950,24550,24550,24550,24550,0
|
|
20240906,174100,15138324950,24550,24550,24550,24550,0
|
|
20240906,174000,15138324950,24550,24550,24550,24550,0
|
|
20240906,173900,15138324950,24550,24550,24550,24550,0
|
|
20240906,173800,15138324950,24550,24550,24550,24550,0
|
|
20240906,173700,15138324950,24550,24550,24550,24550,0
|
|
20240906,173600,15138324950,24550,24550,24550,24550,0
|
|
20240906,173500,15138324950,24550,24550,24550,24550,0
|
|
20240906,173400,15138324950,24550,24550,24550,24550,0
|
|
20240906,173300,15138324950,24550,24550,24550,24550,0
|
|
20240906,173200,15138324950,24550,24550,24550,24550,0
|
|
20240906,173100,15138324950,24550,24550,24550,24550,0
|
|
20240906,173000,15138324950,24550,24550,24550,24550,0
|
|
20240906,172900,15138324950,24550,24550,24550,24550,0
|
|
20240906,172800,15138324950,24550,24550,24550,24550,0
|
|
20240906,172700,15138324950,24550,24550,24550,24550,0
|
|
20240906,172600,15138324950,24550,24550,24550,24550,0
|
|
20240906,172500,15138324950,24550,24550,24550,24550,0
|
|
20240906,172400,15138324950,24550,24550,24550,24550,0
|
|
20240906,172300,15138324950,24550,24550,24550,24550,0
|
|
20240906,172200,15138324950,24550,24550,24550,24550,0
|
|
20240906,172100,15138324950,24550,24550,24550,24550,24301
|
|
20240906,172000,15138324950,24550,24550,24550,24550,0
|
|
20240906,171900,15138324950,24550,24550,24550,24550,0
|
|
20240906,171800,15138324950,24550,24550,24550,24550,0
|
|
20240906,171700,15138324950,24550,24550,24550,24550,0
|
|
20240906,171600,15138324950,24550,24550,24550,24550,0
|
|
20240906,171500,15138324950,24550,24550,24550,24550,0
|
|
20240906,171400,15138324950,24550,24550,24550,24550,0
|
|
20240906,171300,15138324950,24550,24550,24550,24550,0
|
|
20240906,171200,15138324950,24550,24550,24550,24550,0
|
|
20240906,171100,15138324950,24550,24550,24550,24550,0
|
|
20240906,171000,15138324950,24550,24550,24550,24550,0
|
|
20240906,170900,15138324950,24550,24550,24550,24550,0
|
|
20240906,170800,15138324950,24550,24550,24550,24550,0
|
|
20240906,170700,15138324950,24550,24550,24550,24550,0
|
|
20240906,170600,15138324950,24550,24550,24550,24550,0
|
|
20240906,170500,15138324950,24550,24550,24550,24550,0
|
|
20240906,170400,15138324950,24550,24550,24550,24550,0
|
|
20240906,170300,15138324950,24550,24550,24550,24550,0
|
|
20240906,170200,15138324950,24550,24550,24550,24550,0
|
|
20240906,170100,15138324950,24550,24550,24550,24550,0
|
|
20240906,170000,15138324950,24550,24550,24550,24550,0
|
|
20240906,165900,15138324950,24550,24550,24550,24550,0
|
|
20240906,165800,15138324950,24550,24550,24550,24550,0
|
|
20240906,165700,15138324950,24550,24550,24550,24550,0
|
|
20240906,165600,15138324950,24550,24550,24550,24550,0
|
|
20240906,165500,15138324950,24550,24550,24550,24550,0
|
|
20240906,165400,15138324950,24550,24550,24550,24550,0
|
|
20240906,165300,15138324950,24550,24550,24550,24550,0
|
|
20240906,165200,15138324950,24550,24550,24550,24550,0
|
|
20240906,165100,15138324950,24550,24550,24550,24550,24301
|
|
20240906,165000,15138324950,24550,24550,24550,24550,0
|
|
20240906,164900,15138324950,24550,24550,24550,24550,0
|
|
20240906,164800,15138324950,24550,24550,24550,24550,0
|
|
20240906,164700,15138324950,24550,24550,24550,24550,0
|
|
20240906,164600,15138324950,24550,24550,24550,24550,0
|
|
20240906,164500,15138324950,24550,24550,24550,24550,0
|
|
20240906,164400,15138324950,24550,24550,24550,24550,0
|
|
20240906,164300,15138324950,24550,24550,24550,24550,0
|
|
20240906,164200,15138324950,24550,24550,24550,24550,0
|
|
20240906,164100,15138324950,24550,24550,24550,24550,0
|
|
20240906,164000,15138324950,24550,24550,24550,24550,0
|
|
20240906,163900,15138324950,24550,24550,24550,24550,0
|
|
20240906,163800,15138324950,24550,24550,24550,24550,0
|
|
20240906,163700,15138324950,24550,24550,24550,24550,0
|
|
20240906,163600,15138324950,24550,24550,24550,24550,0
|
|
20240906,163500,15138324950,24550,24550,24550,24550,0
|
|
20240906,163400,15138324950,24550,24550,24550,24550,0
|
|
20240906,163300,15138324950,24550,24550,24550,24550,0
|
|
20240906,163200,15138324950,24550,24550,24550,24550,0
|
|
20240906,163100,15138324950,24550,24550,24550,24550,0
|
|
20240906,163000,15138324950,24550,24550,24550,24550,0
|
|
20240906,162900,15138324950,24550,24550,24550,24550,0
|
|
20240906,162800,15138324950,24550,24550,24550,24550,0
|
|
20240906,162700,15138324950,24550,24550,24550,24550,0
|
|
20240906,162600,15138324950,24550,24550,24550,24550,0
|
|
20240906,162500,15138324950,24550,24550,24550,24550,0
|
|
20240906,162400,15138324950,24550,24550,24550,24550,0
|
|
20240906,162300,15138324950,24550,24550,24550,24550,0
|
|
20240906,162200,15138324950,24550,24550,24550,24550,0
|
|
20240906,162100,15138324950,24550,24550,24550,24550,24301
|
|
20240906,162000,15138324950,24550,24550,24550,24550,0
|
|
20240906,161900,15138324950,24550,24550,24550,24550,0
|
|
20240906,161800,15138324950,24550,24550,24550,24550,0
|
|
20240906,161700,15138324950,24550,24550,24550,24550,0
|
|
20240906,161600,15138324950,24550,24550,24550,24550,0
|
|
20240906,161500,15138324950,24550,24550,24550,24550,0
|
|
20240906,161400,15138324950,24550,24550,24550,24550,0
|
|
20240906,161300,15138324950,24550,24550,24550,24550,0
|
|
20240906,161200,15138324950,24550,24550,24550,24550,0
|
|
20240906,161100,15138324950,24550,24550,24550,24550,0
|
|
20240906,161000,15138324950,24550,24550,24550,24550,0
|
|
20240906,160900,15138324950,24550,24550,24550,24550,0
|
|
20240906,160800,15138324950,24550,24550,24550,24550,0
|
|
20240906,160700,15138324950,24550,24550,24550,24550,0
|
|
20240906,160600,15138324950,24550,24550,24550,24550,0
|
|
20240906,160500,15138324950,24550,24550,24550,24550,0
|
|
20240906,160400,15138324950,24550,24550,24550,24550,0
|
|
20240906,160300,15138324950,24550,24550,24550,24550,0
|
|
20240906,160200,15138324950,24550,24550,24550,24550,0
|
|
20240906,160100,15138324950,24550,24550,24550,24550,0
|
|
20240906,160000,15138324950,24550,24550,24550,24550,0
|
|
20240906,155900,15138324950,24550,24550,24550,24550,0
|
|
20240906,155800,15138324950,24550,24550,24550,24550,0
|
|
20240906,155700,15138324950,24550,24550,24550,24550,0
|
|
20240906,155600,15138324950,24550,24550,24550,24550,0
|
|
20240906,155500,15138324950,24550,24550,24550,24550,0
|
|
20240906,155400,15138324950,24550,24550,24550,24550,0
|
|
20240906,155300,15138324950,24550,24550,24550,24550,0
|
|
20240906,155200,15138324950,24550,24550,24550,24550,0
|
|
20240906,155100,15138324950,24550,24550,24550,24550,24301
|
|
20240906,155000,15138324950,24550,24550,24550,24550,0
|
|
20240906,154900,15138324950,24550,24550,24550,24550,0
|
|
20240906,154800,15138324950,24550,24550,24550,24550,0
|
|
20240906,154700,15138324950,24550,24550,24550,24550,0
|
|
20240906,154600,15138324950,24550,24550,24550,24550,0
|
|
20240906,154500,15138324950,24550,24550,24550,24550,0
|
|
20240906,154400,15138324950,24550,24550,24550,24550,0
|
|
20240906,154300,15138324950,24550,24550,24550,24550,0
|
|
20240906,154200,15138324950,24550,24550,24550,24550,0
|
|
20240906,154100,15138324950,24550,24550,24550,24550,0
|
|
20240906,154000,15138324950,24550,24550,24550,24550,0
|
|
20240906,153900,15138324950,24550,24550,24550,24550,0
|
|
20240906,153800,15138324950,24550,24550,24550,24550,0
|
|
20240906,153700,15138324950,24550,24550,24550,24550,0
|
|
20240906,153600,15138324950,24550,24550,24550,24550,0
|
|
20240906,153500,15138324950,24550,24550,24550,24550,0
|
|
20240906,153400,15138324950,24550,24550,24550,24550,0
|
|
20240906,153300,15138324950,24550,24550,24550,24550,0
|
|
20240906,153200,15138324950,24550,24550,24550,24550,0
|
|
20240906,153100,15138324950,24550,24550,24550,24550,0
|
|
20240906,153000,15138324950,24550,24550,24550,24550,24301
|
|
20240906,152900,14541735400,24700,24700,24700,24700,0
|
|
20240906,152800,14541735400,24700,24700,24700,24700,0
|
|
20240906,152700,14541735400,24700,24700,24700,24700,0
|
|
20240906,152600,14541735400,24700,24700,24700,24700,0
|
|
20240906,152500,14541735400,24700,24700,24700,24700,0
|
|
20240906,152400,14541735400,24700,24700,24700,24700,0
|
|
20240906,152300,14541735400,24700,24700,24700,24700,0
|
|
20240906,152200,14541735400,24700,24700,24700,24700,0
|
|
20240906,152100,14541735400,24700,24700,24700,24700,0
|
|
20240906,152000,14541735400,24700,24700,24700,24700,0
|
|
20240906,151900,14541735400,24700,24700,24750,24650,2497
|
|
20240906,151800,14480055350,24750,24700,24750,24650,3409
|
|
20240906,151700,14395912450,24650,24650,24700,24650,2130
|
|
20240906,151600,14343318950,24700,24650,24700,24600,4866
|
|
20240906,151500,14223367800,24650,24650,24650,24600,1380
|
|
20240906,151400,14189380150,24650,24600,24650,24600,1905
|
|
20240906,151300,14142503350,24650,24600,24650,24600,1282
|
|
20240906,151200,14110962150,24600,24600,24600,24600,1627
|
|
20240906,151100,14070937950,24600,24550,24600,24550,1236
|
|
20240906,151000,14040551700,24600,24600,24600,24550,3092
|
|
20240906,150900,13964500050,24550,24550,24600,24550,1019
|
|
20240906,150800,13939482800,24550,24600,24600,24550,544
|
|
20240906,150700,13926126850,24550,24550,24600,24550,2932
|
|
20240906,150600,13854144500,24550,24600,24600,24550,2773
|
|
20240906,150500,13785996950,24650,24650,24650,24600,387
|
|
20240906,150400,13776473400,24650,24600,24650,24600,1713
|
|
20240906,150300,13734274650,24650,24600,24650,24550,1948
|
|
20240906,150200,13686362000,24600,24600,24600,24550,1723
|
|
20240906,150100,13644012500,24600,24600,24600,24550,396
|
|
20240906,150000,13634288950,24600,24550,24600,24550,828
|
|
20240906,145900,13613946400,24600,24550,24600,24550,764
|
|
20240906,145800,13595185100,24550,24600,24600,24550,530
|
|
20240906,145700,13582171550,24550,24600,24600,24550,900
|
|
20240906,145600,13560075400,24600,24600,24650,24550,1453
|
|
20240906,145500,13524352300,24600,24600,24650,24600,760
|
|
20240906,145400,13505654250,24600,24600,24650,24600,954
|
|
20240906,145300,13482184500,24600,24600,24650,24550,627
|
|
20240906,145200,13466763150,24650,24550,24650,24550,1794
|
|
20240906,145100,13422624250,24600,24600,24600,24550,1386
|
|
20240906,145000,13388537250,24600,24600,24650,24600,1187
|
|
20240906,144900,13359336600,24600,24600,24650,24500,3365
|
|
20240906,144800,13276578150,24600,24500,24600,24500,4785
|
|
20240906,144700,13159106800,24550,24500,24550,24450,1099
|
|
20240906,144600,13132183050,24500,24450,24500,24400,4125
|
|
20240906,144500,13031267100,24450,24400,24450,24400,545
|
|
20240906,144400,13017968200,24400,24450,24450,24400,778
|
|
20240906,144300,12998982400,24400,24400,24450,24400,944
|
|
20240906,144200,12975947750,24400,24450,24450,24400,549
|
|
20240906,144100,12962541900,24450,24500,24500,24450,1273
|
|
20240906,144000,12931416650,24400,24450,24450,24400,1808
|
|
20240906,143900,12887223450,24400,24450,24450,24400,1462
|
|
20240906,143800,12851520350,24450,24500,24500,24400,9279
|
|
20240906,143700,12624273300,24550,24550,24550,24500,1145
|
|
20240906,143600,12596199300,24500,24500,24550,24500,1466
|
|
20240906,143500,12560281250,24500,24550,24550,24500,2352
|
|
20240906,143400,12502651400,24500,24550,24550,24500,589
|
|
20240906,143300,12488218400,24500,24550,24550,24500,3872
|
|
20240906,143200,12393349650,24550,24500,24550,24500,1948
|
|
20240906,143100,12345616300,24500,24450,24650,24350,49379
|
|
20240906,143000,11133441650,24450,24450,24450,24400,745
|
|
20240906,142900,11115247700,24400,24450,24450,24400,1464
|
|
20240906,142800,11079523700,24400,24400,24450,24400,604
|
|
20240906,142700,11064784700,24450,24400,24450,24400,1279
|
|
20240906,142600,11033576350,24400,24400,24450,24350,4196
|
|
20240906,142500,10931198500,24400,24450,24450,24400,454
|
|
20240906,142400,10920120350,24450,24400,24450,24400,2069
|
|
20240906,142300,10869636600,24400,24400,24450,24400,805
|
|
20240906,142200,10849994300,24400,24400,24450,24350,1354
|
|
20240906,142100,10816959900,24350,24400,24450,24350,877
|
|
20240906,142000,10795570850,24400,24400,24450,24350,2403
|
|
20240906,141900,10736891750,24400,24400,24450,24400,2383
|
|
20240906,141800,10678746250,24400,24450,24450,24400,658
|
|
20240906,141700,10662690900,24400,24400,24450,24400,669
|
|
20240906,141600,10646366550,24400,24400,24450,24400,704
|
|
20240906,141500,10629188500,24450,24400,24450,24350,923
|
|
20240906,141400,10606670950,24400,24450,24450,24400,1998
|
|
20240906,141300,10557919350,24400,24400,24450,24400,287
|
|
20240906,141200,10550916300,24400,24400,24450,24400,1919
|
|
20240906,141100,10504091650,24450,24400,24450,24400,133
|
|
20240906,141000,10500844100,24400,24400,24450,24400,153
|
|
20240906,140900,10497110750,24400,24400,24400,24350,1935
|
|
20240906,140800,10449902150,24400,24400,24400,24350,2838
|
|
20240906,140700,10380673750,24400,24350,24400,24350,127
|
|
20240906,140600,10377576350,24350,24400,24400,24350,357
|
|
20240906,140500,10368876400,24350,24350,24400,24350,870
|
|
20240906,140400,10347671400,24350,24400,24400,24350,837
|
|
20240906,140300,10327286800,24400,24350,24400,24350,1140
|
|
20240906,140200,10299527350,24350,24350,24400,24350,563
|
|
20240906,140100,10285813800,24350,24400,24400,24350,256
|
|
20240906,140000,10279573900,24400,24350,24400,24350,625
|
|
20240906,135900,10264324700,24450,24400,24450,24350,706
|
|
20240906,135800,10247105900,24400,24450,24450,24350,10400
|
|
20240906,135700,9993611050,24400,24400,24450,24400,93
|
|
20240906,135600,9991338600,24450,24400,24450,24400,99
|
|
20240906,135500,9988920000,24450,24400,24450,24400,158
|
|
20240906,135400,9985064700,24450,24450,24450,24400,239
|
|
20240906,135300,9979222500,24450,24400,24450,24400,224
|
|
20240906,135200,9973746850,24400,24400,24500,24400,777
|
|
20240906,135100,9954765100,24400,24500,24500,24400,1334
|
|
20240906,135000,9922153650,24500,24450,24500,24400,3757
|
|
20240906,134900,9830308450,24400,24450,24450,24400,69
|
|
20240906,134800,9828623700,24400,24400,24450,24400,218
|
|
20240906,134700,9823304400,24400,24400,24450,24350,372
|
|
20240906,134600,9814229100,24400,24350,24450,24350,1893
|
|
20240906,134500,9768053400,24350,24400,24450,24300,20117
|
|
20240906,134400,9278549750,24400,24450,24500,24400,5624
|
|
20240906,134300,9141294200,24450,24450,24500,24400,1383
|
|
20240906,134200,9107480600,24450,24450,24450,24400,380
|
|
20240906,134100,9098193550,24450,24450,24450,24400,79
|
|
20240906,134000,9096265350,24400,24450,24450,24400,64
|
|
20240906,133900,9094703600,24400,24450,24450,24400,671
|
|
20240906,133800,9078298050,24450,24450,24500,24400,2549
|
|
20240906,133700,9016003700,24400,24400,24450,24400,130
|
|
20240906,133600,9012831400,24450,24400,24450,24400,166
|
|
20240906,133500,9008780800,24450,24400,24450,24400,587
|
|
20240906,133400,8994447250,24400,24400,24450,24400,268
|
|
20240906,133300,8987907300,24450,24400,24450,24400,599
|
|
20240906,133200,8973291350,24450,24450,24450,24400,590
|
|
20240906,133100,8958887800,24450,24400,24450,24400,146
|
|
20240906,133000,8955325150,24400,24450,24450,24400,213
|
|
20240906,132900,8950123950,24400,24450,24450,24400,56
|
|
20240906,132800,8948756350,24450,24400,24450,24400,110
|
|
20240906,132700,8946069450,24400,24450,24450,24400,145
|
|
20240906,132600,8942528900,24450,24450,24450,24400,107
|
|
20240906,132500,8939914950,24450,24450,24500,24400,615
|
|
20240906,132400,8924886700,24500,24400,24500,24400,3087
|
|
20240906,132300,8849412900,24400,24450,24450,24400,110
|
|
20240906,132200,8846728800,24450,24400,24450,24350,168
|
|
20240906,132100,8842629550,24350,24400,24400,24350,1852
|
|
20240906,132000,8797452850,24400,24450,24450,24400,913
|
|
20240906,131900,8775174050,24450,24450,24450,24400,159
|
|
20240906,131800,8771293650,24450,24450,24450,24400,54
|
|
20240906,131700,8769975850,24450,24400,24450,24400,171
|
|
20240906,131600,8765802600,24400,24400,24450,24400,851
|
|
20240906,131500,8745038000,24400,24400,24400,24350,108
|
|
20240906,131400,8742402850,24400,24400,24400,24350,449
|
|
20240906,131300,8731452200,24350,24350,24400,24350,1416
|
|
20240906,131200,8696972550,24400,24400,24400,24350,1240
|
|
20240906,131100,8666723600,24450,24400,24450,24400,44
|
|
20240906,131000,8665647950,24400,24400,24400,24350,2175
|
|
20240906,130900,8612590150,24400,24400,24450,24400,143
|
|
20240906,130800,8609100150,24400,24350,24450,24350,1418
|
|
20240906,130700,8574490700,24350,24400,24400,24350,106
|
|
20240906,130600,8571909350,24400,24350,24400,24350,204
|
|
20240906,130500,8566936000,24400,24350,24400,24350,75
|
|
20240906,130400,8565109550,24400,24400,24400,24350,54
|
|
20240906,130300,8563792750,24400,24400,24450,24350,400
|
|
20240906,130200,8554025950,24350,24400,24400,24350,951
|
|
20240906,130100,8530828250,24400,24400,24450,24350,1277
|
|
20240906,130000,8499673450,24400,24450,24450,24400,777
|
|
20240906,125900,8480714350,24400,24450,24450,24400,78
|
|
20240906,125800,8478810800,24400,24400,24450,24350,85
|
|
20240906,125700,8476739050,24400,24450,24450,24400,297
|
|
20240906,125600,8469492050,24400,24450,24450,24350,702
|
|
20240906,125500,8452366000,24400,24400,24450,24400,285
|
|
20240906,125400,8445411750,24450,24400,24450,24350,3103
|
|
20240906,125300,8369745100,24450,24450,24450,24400,234
|
|
20240906,125200,8364035300,24400,24400,24450,24400,168
|
|
20240906,125100,8359935700,24400,24400,24450,24400,240
|
|
20240906,125000,8354078100,24400,24400,24450,24350,4947
|
|
20240906,124900,8233312850,24450,24500,24500,24350,9340
|
|
20240906,124800,8005467150,24550,24500,24550,24500,260
|
|
20240906,124700,7999097000,24500,24500,24500,24500,643
|
|
20240906,124600,7983343500,24500,24450,24500,24400,126
|
|
20240906,124500,7980263400,24400,24450,24500,24400,1659
|
|
20240906,124400,7939688800,24450,24550,24550,24450,1234
|
|
20240906,124300,7909462150,24500,24500,24550,24500,643
|
|
20240906,124200,7893703550,24500,24450,24550,24450,4424
|
|
20240906,124100,7785289250,24500,24450,24500,24400,653
|
|
20240906,124000,7769327350,24450,24500,24500,24450,175
|
|
20240906,123900,7765048400,24500,24450,24500,24450,254
|
|
20240906,123800,7758838000,24450,24500,24500,24450,1039
|
|
20240906,123700,7733433250,24500,24500,24550,24450,1760
|
|
20240906,123600,7690314600,24500,24450,24500,24400,651
|
|
20240906,123500,7674403050,24500,24450,24500,24400,592
|
|
20240906,123400,7659939150,24450,24500,24500,24450,1313
|
|
20240906,123300,7627835850,24450,24500,24500,24450,37
|
|
20240906,123200,7626930100,24500,24500,24500,24450,110
|
|
20240906,123100,7624237500,24450,24500,24550,24450,1247
|
|
20240906,123000,7593703800,24550,24550,24550,24450,1279
|
|
20240906,122900,7562345850,24500,24550,24600,24450,1505
|
|
20240906,122800,7525470850,24550,24550,24550,24500,275
|
|
20240906,122700,7518727750,24550,24550,24550,24550,340
|
|
20240906,122600,7510380750,24550,24550,24550,24500,250
|
|
20240906,122500,7504248300,24500,24550,24550,24500,623
|
|
20240906,122400,7488971550,24600,24600,24600,24550,39
|
|
20240906,122300,7488013800,24550,24550,24600,24500,759
|
|
20240906,122200,7469385400,24550,24550,24600,24550,326
|
|
20240906,122100,7461381950,24550,24550,24600,24500,577
|
|
20240906,122000,7447220650,24550,24550,24600,24550,200
|
|
20240906,121900,7442310600,24550,24500,24550,24500,340
|
|
20240906,121800,7433963700,24550,24500,24600,24500,728
|
|
20240906,121700,7416116300,24500,24550,24600,24500,217
|
|
20240906,121600,7410794350,24550,24550,24600,24550,725
|
|
20240906,121500,7392981100,24600,24550,24600,24550,37
|
|
20240906,121400,7392072650,24550,24600,24600,24550,926
|
|
20240906,121300,7369311050,24550,24600,24600,24550,425
|
|
20240906,121200,7358856150,24600,24550,24600,24500,94
|
|
20240906,121100,7356549050,24550,24650,24650,24500,1848
|
|
20240906,121000,7311139200,24600,24650,24650,24600,107
|
|
20240906,120900,7308506000,24600,24600,24650,24600,576
|
|
20240906,120800,7294336300,24650,24600,24650,24600,404
|
|
20240906,120700,7284393150,24650,24650,24650,24550,1053
|
|
20240906,120600,7258489750,24650,24500,24650,24500,8120
|
|
20240906,120500,7059347900,24500,24500,24500,24450,74
|
|
20240906,120400,7057535650,24500,24450,24500,24450,491
|
|
20240906,120300,7045511700,24450,24450,24500,24450,1328
|
|
20240906,120200,7013041950,24400,24450,24450,24400,49
|
|
20240906,120100,7011846200,24400,24400,24450,24400,227
|
|
20240906,120000,7006305650,24450,24450,24450,24400,579
|
|
20240906,115900,6992151600,24450,24450,24450,24350,1076
|
|
20240906,115800,6965904600,24450,24450,24500,24400,1873
|
|
20240906,115700,6920116200,24500,24450,24500,24450,914
|
|
20240906,115600,6897768750,24500,24500,24500,24450,1252
|
|
20240906,115500,6867152550,24500,24450,24500,24400,3105
|
|
20240906,115400,6791201450,24400,24450,24450,24400,358
|
|
20240906,115300,6782466150,24450,24450,24450,24400,160
|
|
20240906,115200,6778556700,24450,24400,24450,24400,334
|
|
20240906,115100,6770406000,24450,24450,24450,24400,3649
|
|
20240906,115000,6681256300,24450,24450,24450,24400,318
|
|
20240906,114900,6673496900,24400,24450,24450,24400,233
|
|
20240906,114800,6667810300,24450,24400,24450,24400,266
|
|
20240906,114700,6661316450,24400,24400,24450,24400,509
|
|
20240906,114600,6648896600,24400,24450,24450,24400,135
|
|
20240906,114500,6645602350,24400,24450,24450,24400,695
|
|
20240906,114400,6628643000,24450,24400,24450,24400,469
|
|
20240906,114300,6617187500,24450,24450,24450,24400,795
|
|
20240906,114200,6597788850,24400,24450,24450,24400,432
|
|
20240906,114100,6587227800,24450,24450,24450,24400,1060
|
|
20240906,114000,6561356400,24450,24450,24450,24400,614
|
|
20240906,113900,6546344150,24450,24450,24450,24400,1475
|
|
20240906,113800,6510347700,24500,24500,24550,24400,3590
|
|
20240906,113700,6422528350,24500,24550,24550,24500,309
|
|
20240906,113600,6414957450,24550,24550,24550,24500,251
|
|
20240906,113500,6408807650,24550,24600,24600,24500,658
|
|
20240906,113400,6392674000,24600,24550,24600,24550,236
|
|
20240906,113300,6386872900,24550,24600,24600,24500,643
|
|
20240906,113200,6371098000,24550,24550,24600,24550,113
|
|
20240906,113100,6368323350,24550,24550,24600,24550,94
|
|
20240906,113000,6366015350,24600,24550,24600,24500,613
|
|
20240906,112900,6350984850,24550,24600,24600,24500,450
|
|
20240906,112800,6339939500,24550,24600,24600,24550,483
|
|
20240906,112700,6328076250,24600,24500,24600,24500,1305
|
|
20240906,112600,6296033600,24500,24500,24550,24500,346
|
|
20240906,112500,6287556550,24550,24550,24600,24500,4782
|
|
20240906,112400,6170283350,24550,24600,24650,24550,1419
|
|
20240906,112300,6135378200,24600,24650,24650,24600,193
|
|
20240906,112200,6130627750,24600,24600,24650,24600,65
|
|
20240906,112100,6129027650,24600,24600,24650,24600,704
|
|
20240906,112000,6111692700,24650,24600,24650,24600,781
|
|
20240906,111900,6092479650,24600,24600,24600,24550,807
|
|
20240906,111800,6072628200,24650,24600,24650,24550,1160
|
|
20240906,111700,6044115050,24650,24550,24650,24550,562
|
|
20240906,111600,6030298000,24600,24600,24700,24600,624
|
|
20240906,111500,6014922450,24600,24600,24650,24550,521
|
|
20240906,111400,6002098400,24600,24650,24650,24550,927
|
|
20240906,111300,5979307900,24650,24600,24650,24600,1094
|
|
20240906,111200,5952352800,24650,24650,24650,24600,683
|
|
20240906,111100,5935542950,24650,24650,24700,24600,1046
|
|
20240906,111000,5909765800,24700,24700,24700,24650,420
|
|
20240906,110900,5899412100,24650,24700,24700,24600,1039
|
|
20240906,110800,5873812300,24700,24700,24700,24650,450
|
|
20240906,110700,5862715500,24700,24700,24700,24650,1672
|
|
20240906,110600,5821417850,24700,24650,24700,24650,490
|
|
20240906,110500,5809338850,24650,24700,24750,24650,598
|
|
20240906,110400,5794582550,24700,24750,24750,24700,2350
|
|
20240906,110300,5736534800,24750,24600,24750,24600,4504
|
|
20240906,110200,5625506950,24600,24600,24650,24550,162
|
|
20240906,110100,5621519400,24650,24600,24650,24550,466
|
|
20240906,110000,5610072100,24600,24600,24650,24550,328
|
|
20240906,105900,5602003000,24600,24600,24650,24550,1050
|
|
20240906,105800,5576174400,24650,24650,24650,24600,405
|
|
20240906,105700,5566210800,24600,24600,24650,24550,270
|
|
20240906,105600,5559570050,24600,24550,24600,24550,1539
|
|
20240906,105500,5521751700,24600,24650,24700,24600,2021
|
|
20240906,105400,5472000300,24700,24750,24800,24650,6061
|
|
20240906,105300,5322250900,24750,24750,24800,24700,657
|
|
20240906,105200,5305991850,24750,24650,24750,24650,491
|
|
20240906,105100,5293878700,24700,24750,24800,24700,891
|
|
20240906,105000,5271860950,24750,24650,24800,24650,6280
|
|
20240906,104900,5116689650,24700,24650,24700,24650,1297
|
|
20240906,104800,5084716950,24650,24650,24650,24600,679
|
|
20240906,104700,5068000500,24650,24650,24650,24600,526
|
|
20240906,104600,5055050200,24650,24650,24650,24600,258
|
|
20240906,104500,5048696650,24550,24650,24700,24550,3231
|
|
20240906,104400,4969066200,24650,24600,24650,24600,1769
|
|
20240906,104300,4925548450,24600,24600,24600,24500,1663
|
|
20240906,104200,4884706100,24550,24600,24600,24550,283
|
|
20240906,104100,4877758100,24600,24500,24600,24500,159
|
|
20240906,104000,4873853700,24500,24550,24600,24500,929
|
|
20240906,103900,4851048950,24550,24550,24600,24550,755
|
|
20240906,103800,4832512450,24500,24550,24550,24500,1135
|
|
20240906,103700,4804675800,24550,24500,24550,24500,570
|
|
20240906,103600,4790700750,24500,24500,24550,24500,509
|
|
20240906,103500,4778228950,24550,24500,24550,24500,456
|
|
20240906,103400,4767056750,24500,24500,24500,24450,173
|
|
20240906,103300,4762822900,24450,24500,24550,24450,3579
|
|
20240906,103200,4675176050,24500,24500,24500,24450,164
|
|
20240906,103100,4671160300,24500,24550,24550,24450,642
|
|
20240906,103000,4655437700,24550,24550,24550,24450,876
|
|
20240906,102900,4633970150,24550,24600,24600,24550,1045
|
|
20240906,102800,4608309400,24600,24600,24600,24550,678
|
|
20240906,102700,4591648500,24600,24450,24600,24450,2005
|
|
20240906,102600,4542468800,24500,24500,24500,24450,362
|
|
20240906,102500,4533609800,24500,24500,24550,24450,323
|
|
20240906,102400,4525697700,24550,24600,24600,24550,1340
|
|
20240906,102300,4492797850,24600,24500,24600,24500,1099
|
|
20240906,102200,4465823500,24500,24450,24500,24450,5108
|
|
20240906,102100,4340689750,24450,24400,24500,24400,1093
|
|
20240906,102000,4313970250,24400,24400,24400,24350,621
|
|
20240906,101900,4298821350,24400,24400,24400,24350,407
|
|
20240906,101800,4288891850,24400,24400,24400,24300,906
|
|
20240906,101700,4266798100,24350,24350,24400,24300,1718
|
|
20240906,101600,4225019750,24400,24350,24400,24300,594
|
|
20240906,101500,4210543850,24350,24450,24450,24350,680
|
|
20240906,101400,4193958400,24450,24350,24450,24300,1947
|
|
20240906,101300,4146460900,24350,24350,24400,24350,1122
|
|
20240906,101200,4119139450,24350,24400,24400,24300,1121
|
|
20240906,101100,4091866550,24350,24350,24400,24350,1056
|
|
20240906,101000,4066147700,24350,24400,24450,24300,3572
|
|
20240906,100900,3979182200,24350,24300,24400,24300,1555
|
|
20240906,100800,3941330850,24300,24350,24400,24300,2999
|
|
20240906,100700,3868335300,24350,24350,24400,24300,1892
|
|
20240906,100600,3822293400,24400,24400,24450,24350,5438
|
|
20240906,100500,3689641350,24450,24500,24500,24400,1186
|
|
20240906,100400,3660665800,24500,24400,24500,24400,817
|
|
20240906,100300,3640699200,24400,24450,24450,24400,837
|
|
20240906,100200,3620267550,24450,24400,24500,24400,993
|
|
20240906,100100,3596034650,24450,24500,24550,24400,1707
|
|
20240906,100000,3554278750,24550,24500,24550,24450,1280
|
|
20240906,095900,3522882650,24500,24650,24650,24450,5139
|
|
20240906,095800,3396862000,24650,24550,24650,24500,2212
|
|
20240906,095700,3342522400,24600,24600,24600,24500,505
|
|
20240906,095600,3330124700,24500,24550,24600,24500,1868
|
|
20240906,095500,3284300000,24550,24550,24550,24500,173
|
|
20240906,095400,3280058500,24500,24550,24550,24500,1352
|
|
20240906,095300,3246915100,24550,24550,24550,24500,1733
|
|
20240906,095200,3204435950,24600,24550,24600,24500,1531
|
|
20240906,095100,3166854150,24550,24550,24600,24500,2473
|
|
20240906,095000,3106116700,24500,24400,24600,24400,3129
|
|
20240906,094900,3029455650,24450,24450,24450,24350,3267
|
|
20240906,094800,2949710050,24450,24500,24500,24400,698
|
|
20240906,094700,2932642150,24500,24500,24500,24400,1834
|
|
20240906,094600,2887752050,24500,24500,24500,24450,642
|
|
20240906,094500,2872029650,24550,24450,24550,24400,3217
|
|
20240906,094400,2793266850,24500,24550,24550,24450,1172
|
|
20240906,094300,2764555550,24600,24600,24600,24500,480
|
|
20240906,094200,2752768250,24550,24550,24650,24450,4812
|
|
20240906,094100,2634738600,24600,24550,24650,24500,4315
|
|
20240906,094000,2528818400,24550,24550,24600,24500,476
|
|
20240906,093900,2517133700,24550,24550,24600,24450,741
|
|
20240906,093800,2498974700,24500,24550,24650,24350,10231
|
|
20240906,093700,2247765500,24500,24500,24600,24400,6968
|
|
20240906,093600,2077329900,24600,24650,24650,24500,4699
|
|
20240906,093500,1961982350,24650,24650,24700,24600,3100
|
|
20240906,093400,1885673150,24650,24750,24750,24650,4437
|
|
20240906,093300,1776170700,24700,24800,24800,24700,1400
|
|
20240906,093200,1741533600,24750,24850,24850,24750,841
|
|
20240906,093100,1720679050,24850,24900,24900,24750,2995
|
|
20240906,093000,1646303550,24900,24850,24900,24700,2833
|
|
20240906,092900,1575946700,24800,24800,24850,24750,3263
|
|
20240906,092800,1495144400,24750,24800,24800,24750,1883
|
|
20240906,092700,1448524450,24800,24850,24850,24750,1007
|
|
20240906,092600,1423554800,24800,24850,24900,24750,898
|
|
20240906,092500,1401292350,24850,24800,24900,24750,4782
|
|
20240906,092400,1282593750,24850,24850,24900,24800,1711
|
|
20240906,092300,1240126600,24900,24900,24900,24850,521
|
|
20240906,092200,1227175650,24900,24850,24900,24850,1661
|
|
20240906,092100,1185859350,24850,24900,24950,24850,1099
|
|
20240906,092000,1158499200,24950,24950,25000,24900,440
|
|
20240906,091900,1147536250,24900,24950,25000,24850,1960
|
|
20240906,091800,1098713150,24950,25000,25050,24900,4731
|
|
20240906,091700,980674400,25050,25050,25100,25000,2969
|
|
20240906,091600,906384250,25100,25100,25100,25050,1324
|
|
20240906,091500,873166200,25100,25100,25200,25050,2629
|
|
20240906,091400,807143000,25100,25150,25150,25100,1266
|
|
20240906,091300,775337900,25150,25200,25200,25100,885
|
|
20240906,091200,753079250,25200,25250,25250,25150,503
|
|
20240906,091100,740399600,25250,25200,25300,25200,2321
|
|
20240906,091000,681823050,25150,25150,25200,25100,548
|
|
20240906,090900,668041650,25200,25150,25200,25100,1692
|
|
20240906,090800,625489350,25150,25200,25250,25150,1012
|
|
20240906,090700,599978750,25200,25300,25300,25150,1367
|
|
20240906,090600,565466900,25300,25250,25300,25200,877
|
|
20240906,090500,543342100,25250,25250,25300,25250,1684
|
|
20240906,090400,500770350,25250,25250,25300,25250,2319
|
|
20240906,090300,442118450,25250,25200,25350,25200,3738
|
|
20240906,090200,347682850,25150,25200,25200,25100,1833
|
|
20240906,090100,301574800,25250,25250,25350,25200,1649
|
|
20240906,090000,259846050,25200,25200,25350,25100,9090
|