745 lines
40 KiB
CSV
745 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,212200,29525153700,26050,26050,26050,26050,84357
|
|
20240912,212100,29525153700,26050,26050,26050,26050,0
|
|
20240912,212000,29525153700,26050,26050,26050,26050,0
|
|
20240912,211900,29525153700,26050,26050,26050,26050,0
|
|
20240912,211800,29525153700,26050,26050,26050,26050,0
|
|
20240912,211700,29525153700,26050,26050,26050,26050,0
|
|
20240912,211600,29525153700,26050,26050,26050,26050,0
|
|
20240912,211500,29525153700,26050,26050,26050,26050,0
|
|
20240912,211400,29525153700,26050,26050,26050,26050,0
|
|
20240912,211300,29525153700,26050,26050,26050,26050,0
|
|
20240912,211200,29525153700,26050,26050,26050,26050,0
|
|
20240912,211100,29525153700,26050,26050,26050,26050,0
|
|
20240912,211000,29525153700,26050,26050,26050,26050,0
|
|
20240912,210900,29525153700,26050,26050,26050,26050,0
|
|
20240912,210800,29525153700,26050,26050,26050,26050,0
|
|
20240912,210700,29525153700,26050,26050,26050,26050,0
|
|
20240912,210600,29525153700,26050,26050,26050,26050,0
|
|
20240912,210500,29525153700,26050,26050,26050,26050,0
|
|
20240912,210400,29525153700,26050,26050,26050,26050,0
|
|
20240912,210300,29525153700,26050,26050,26050,26050,0
|
|
20240912,210200,29525153700,26050,26050,26050,26050,0
|
|
20240912,210100,29525153700,26050,26050,26050,26050,0
|
|
20240912,210000,29525153700,26050,26050,26050,26050,0
|
|
20240912,205900,29525153700,26050,26050,26050,26050,0
|
|
20240912,205800,29525153700,26050,26050,26050,26050,0
|
|
20240912,205700,29525153700,26050,26050,26050,26050,0
|
|
20240912,205600,29525153700,26050,26050,26050,26050,0
|
|
20240912,205500,29525153700,26050,26050,26050,26050,0
|
|
20240912,205400,29525153700,26050,26050,26050,26050,0
|
|
20240912,205300,29525153700,26050,26050,26050,26050,0
|
|
20240912,205200,29525153700,26050,26050,26050,26050,84357
|
|
20240912,205100,29525153700,26050,26050,26050,26050,0
|
|
20240912,205000,29525153700,26050,26050,26050,26050,0
|
|
20240912,204900,29525153700,26050,26050,26050,26050,0
|
|
20240912,204800,29525153700,26050,26050,26050,26050,0
|
|
20240912,204700,29525153700,26050,26050,26050,26050,0
|
|
20240912,204600,29525153700,26050,26050,26050,26050,0
|
|
20240912,204500,29525153700,26050,26050,26050,26050,0
|
|
20240912,204400,29525153700,26050,26050,26050,26050,0
|
|
20240912,204300,29525153700,26050,26050,26050,26050,0
|
|
20240912,204200,29525153700,26050,26050,26050,26050,0
|
|
20240912,204100,29525153700,26050,26050,26050,26050,0
|
|
20240912,204000,29525153700,26050,26050,26050,26050,0
|
|
20240912,203900,29525153700,26050,26050,26050,26050,0
|
|
20240912,203800,29525153700,26050,26050,26050,26050,0
|
|
20240912,203700,29525153700,26050,26050,26050,26050,0
|
|
20240912,203600,29525153700,26050,26050,26050,26050,0
|
|
20240912,203500,29525153700,26050,26050,26050,26050,0
|
|
20240912,203400,29525153700,26050,26050,26050,26050,0
|
|
20240912,203300,29525153700,26050,26050,26050,26050,0
|
|
20240912,203200,29525153700,26050,26050,26050,26050,0
|
|
20240912,203100,29525153700,26050,26050,26050,26050,0
|
|
20240912,203000,29525153700,26050,26050,26050,26050,0
|
|
20240912,202900,29525153700,26050,26050,26050,26050,0
|
|
20240912,202800,29525153700,26050,26050,26050,26050,0
|
|
20240912,202700,29525153700,26050,26050,26050,26050,0
|
|
20240912,202600,29525153700,26050,26050,26050,26050,0
|
|
20240912,202500,29525153700,26050,26050,26050,26050,0
|
|
20240912,202400,29525153700,26050,26050,26050,26050,0
|
|
20240912,202300,29525153700,26050,26050,26050,26050,0
|
|
20240912,202200,29525153700,26050,26050,26050,26050,84357
|
|
20240912,202100,29525153700,26050,26050,26050,26050,0
|
|
20240912,202000,29525153700,26050,26050,26050,26050,0
|
|
20240912,201900,29525153700,26050,26050,26050,26050,0
|
|
20240912,201800,29525153700,26050,26050,26050,26050,0
|
|
20240912,201700,29525153700,26050,26050,26050,26050,0
|
|
20240912,201600,29525153700,26050,26050,26050,26050,0
|
|
20240912,201500,29525153700,26050,26050,26050,26050,0
|
|
20240912,201400,29525153700,26050,26050,26050,26050,0
|
|
20240912,201300,29525153700,26050,26050,26050,26050,0
|
|
20240912,201200,29525153700,26050,26050,26050,26050,0
|
|
20240912,201100,29525153700,26050,26050,26050,26050,0
|
|
20240912,201000,29525153700,26050,26050,26050,26050,0
|
|
20240912,200900,29525153700,26050,26050,26050,26050,0
|
|
20240912,200800,29525153700,26050,26050,26050,26050,0
|
|
20240912,200700,29525153700,26050,26050,26050,26050,0
|
|
20240912,200600,29525153700,26050,26050,26050,26050,0
|
|
20240912,200500,29525153700,26050,26050,26050,26050,0
|
|
20240912,200400,29525153700,26050,26050,26050,26050,0
|
|
20240912,200300,29525153700,26050,26050,26050,26050,0
|
|
20240912,200200,29525153700,26050,26050,26050,26050,0
|
|
20240912,200100,29525153700,26050,26050,26050,26050,0
|
|
20240912,200000,29525153700,26050,26050,26050,26050,0
|
|
20240912,195900,29525153700,26050,26050,26050,26050,0
|
|
20240912,195800,29525153700,26050,26050,26050,26050,0
|
|
20240912,195700,29525153700,26050,26050,26050,26050,0
|
|
20240912,195600,29525153700,26050,26050,26050,26050,0
|
|
20240912,195500,29525153700,26050,26050,26050,26050,0
|
|
20240912,195400,29525153700,26050,26050,26050,26050,0
|
|
20240912,195300,29525153700,26050,26050,26050,26050,0
|
|
20240912,195200,29525153700,26050,26050,26050,26050,84357
|
|
20240912,195100,29525153700,26050,26050,26050,26050,0
|
|
20240912,195000,29525153700,26050,26050,26050,26050,0
|
|
20240912,194900,29525153700,26050,26050,26050,26050,0
|
|
20240912,194800,29525153700,26050,26050,26050,26050,0
|
|
20240912,194700,29525153700,26050,26050,26050,26050,0
|
|
20240912,194600,29525153700,26050,26050,26050,26050,0
|
|
20240912,194500,29525153700,26050,26050,26050,26050,0
|
|
20240912,194400,29525153700,26050,26050,26050,26050,0
|
|
20240912,194300,29525153700,26050,26050,26050,26050,0
|
|
20240912,194200,29525153700,26050,26050,26050,26050,0
|
|
20240912,194100,29525153700,26050,26050,26050,26050,0
|
|
20240912,194000,29525153700,26050,26050,26050,26050,0
|
|
20240912,193900,29525153700,26050,26050,26050,26050,0
|
|
20240912,193800,29525153700,26050,26050,26050,26050,0
|
|
20240912,193700,29525153700,26050,26050,26050,26050,0
|
|
20240912,193600,29525153700,26050,26050,26050,26050,0
|
|
20240912,193500,29525153700,26050,26050,26050,26050,0
|
|
20240912,193400,29525153700,26050,26050,26050,26050,0
|
|
20240912,193300,29525153700,26050,26050,26050,26050,0
|
|
20240912,193200,29525153700,26050,26050,26050,26050,0
|
|
20240912,193100,29525153700,26050,26050,26050,26050,0
|
|
20240912,193000,29525153700,26050,26050,26050,26050,0
|
|
20240912,192900,29525153700,26050,26050,26050,26050,0
|
|
20240912,192800,29525153700,26050,26050,26050,26050,0
|
|
20240912,192700,29525153700,26050,26050,26050,26050,0
|
|
20240912,192600,29525153700,26050,26050,26050,26050,0
|
|
20240912,192500,29525153700,26050,26050,26050,26050,0
|
|
20240912,192400,29525153700,26050,26050,26050,26050,0
|
|
20240912,192300,29525153700,26050,26050,26050,26050,0
|
|
20240912,192200,29525153700,26050,26050,26050,26050,84357
|
|
20240912,192100,29525153700,26050,26050,26050,26050,0
|
|
20240912,192000,29525153700,26050,26050,26050,26050,0
|
|
20240912,191900,29525153700,26050,26050,26050,26050,0
|
|
20240912,191800,29525153700,26050,26050,26050,26050,0
|
|
20240912,191700,29525153700,26050,26050,26050,26050,0
|
|
20240912,191600,29525153700,26050,26050,26050,26050,0
|
|
20240912,191500,29525153700,26050,26050,26050,26050,0
|
|
20240912,191400,29525153700,26050,26050,26050,26050,0
|
|
20240912,191300,29525153700,26050,26050,26050,26050,0
|
|
20240912,191200,29525153700,26050,26050,26050,26050,0
|
|
20240912,191100,29525153700,26050,26050,26050,26050,0
|
|
20240912,191000,29525153700,26050,26050,26050,26050,0
|
|
20240912,190900,29525153700,26050,26050,26050,26050,0
|
|
20240912,190800,29525153700,26050,26050,26050,26050,0
|
|
20240912,190700,29525153700,26050,26050,26050,26050,0
|
|
20240912,190600,29525153700,26050,26050,26050,26050,0
|
|
20240912,190500,29525153700,26050,26050,26050,26050,0
|
|
20240912,190400,29525153700,26050,26050,26050,26050,0
|
|
20240912,190300,29525153700,26050,26050,26050,26050,0
|
|
20240912,190200,29525153700,26050,26050,26050,26050,0
|
|
20240912,190100,29525153700,26050,26050,26050,26050,0
|
|
20240912,190000,29525153700,26050,26050,26050,26050,0
|
|
20240912,185900,29525153700,26050,26050,26050,26050,0
|
|
20240912,185800,29525153700,26050,26050,26050,26050,0
|
|
20240912,185700,29525153700,26050,26050,26050,26050,0
|
|
20240912,185600,29525153700,26050,26050,26050,26050,0
|
|
20240912,185500,29525153700,26050,26050,26050,26050,0
|
|
20240912,185400,29525153700,26050,26050,26050,26050,0
|
|
20240912,185300,29525153700,26050,26050,26050,26050,0
|
|
20240912,185200,29525153700,26050,26050,26050,26050,84357
|
|
20240912,185100,29525153700,26050,26050,26050,26050,0
|
|
20240912,185000,29525153700,26050,26050,26050,26050,0
|
|
20240912,184900,29525153700,26050,26050,26050,26050,0
|
|
20240912,184800,29525153700,26050,26050,26050,26050,0
|
|
20240912,184700,29525153700,26050,26050,26050,26050,0
|
|
20240912,184600,29525153700,26050,26050,26050,26050,0
|
|
20240912,184500,29525153700,26050,26050,26050,26050,0
|
|
20240912,184400,29525153700,26050,26050,26050,26050,0
|
|
20240912,184300,29525153700,26050,26050,26050,26050,0
|
|
20240912,184200,29525153700,26050,26050,26050,26050,0
|
|
20240912,184100,29525153700,26050,26050,26050,26050,0
|
|
20240912,184000,29525153700,26050,26050,26050,26050,0
|
|
20240912,183900,29525153700,26050,26050,26050,26050,0
|
|
20240912,183800,29525153700,26050,26050,26050,26050,0
|
|
20240912,183700,29525153700,26050,26050,26050,26050,0
|
|
20240912,183600,29525153700,26050,26050,26050,26050,0
|
|
20240912,183500,29525153700,26050,26050,26050,26050,0
|
|
20240912,183400,29525153700,26050,26050,26050,26050,0
|
|
20240912,183300,29525153700,26050,26050,26050,26050,0
|
|
20240912,183200,29525153700,26050,26050,26050,26050,0
|
|
20240912,183100,29525153700,26050,26050,26050,26050,0
|
|
20240912,183000,29525153700,26050,26050,26050,26050,0
|
|
20240912,182900,29525153700,26050,26050,26050,26050,0
|
|
20240912,182800,29525153700,26050,26050,26050,26050,0
|
|
20240912,182700,29525153700,26050,26050,26050,26050,0
|
|
20240912,182600,29525153700,26050,26050,26050,26050,0
|
|
20240912,182500,29525153700,26050,26050,26050,26050,0
|
|
20240912,182400,29525153700,26050,26050,26050,26050,0
|
|
20240912,182300,29525153700,26050,26050,26050,26050,0
|
|
20240912,182200,29525153700,26050,26050,26050,26050,84357
|
|
20240912,182100,29525153700,26050,26050,26050,26050,0
|
|
20240912,182000,29525153700,26050,26050,26050,26050,0
|
|
20240912,181900,29525153700,26050,26050,26050,26050,0
|
|
20240912,181800,29525153700,26050,26050,26050,26050,0
|
|
20240912,181700,29525153700,26050,26050,26050,26050,0
|
|
20240912,181600,29525153700,26050,26050,26050,26050,0
|
|
20240912,181500,29525153700,26050,26050,26050,26050,0
|
|
20240912,181400,29525153700,26050,26050,26050,26050,0
|
|
20240912,181300,29525153700,26050,26050,26050,26050,0
|
|
20240912,181200,29525153700,26050,26050,26050,26050,0
|
|
20240912,181100,29525153700,26050,26050,26050,26050,0
|
|
20240912,181000,29525153700,26050,26050,26050,26050,0
|
|
20240912,180900,29525153700,26050,26050,26050,26050,0
|
|
20240912,180800,29525153700,26050,26050,26050,26050,0
|
|
20240912,180700,29525153700,26050,26050,26050,26050,0
|
|
20240912,180600,29525153700,26050,26050,26050,26050,0
|
|
20240912,180500,29525153700,26050,26050,26050,26050,0
|
|
20240912,180400,29525153700,26050,26050,26050,26050,0
|
|
20240912,180300,29525153700,26050,26050,26050,26050,0
|
|
20240912,180200,29525153700,26050,26050,26050,26050,0
|
|
20240912,180100,29525153700,26050,26050,26050,26050,0
|
|
20240912,180000,29525153700,26050,26050,26050,26050,0
|
|
20240912,175900,29525153700,26050,26050,26050,26050,0
|
|
20240912,175800,29525153700,26050,26050,26050,26050,0
|
|
20240912,175700,29525153700,26050,26050,26050,26050,0
|
|
20240912,175600,29525153700,26050,26050,26050,26050,0
|
|
20240912,175500,29525153700,26050,26050,26050,26050,0
|
|
20240912,175400,29525153700,26050,26050,26050,26050,0
|
|
20240912,175300,29525153700,26050,26050,26050,26050,0
|
|
20240912,175200,29525153700,26050,26050,26050,26050,84357
|
|
20240912,175100,29525153700,26050,26050,26050,26050,0
|
|
20240912,175000,29525153700,26050,26050,26050,26050,0
|
|
20240912,174900,29525153700,26050,26050,26050,26050,0
|
|
20240912,174800,29525153700,26050,26050,26050,26050,0
|
|
20240912,174700,29525153700,26050,26050,26050,26050,0
|
|
20240912,174600,29525153700,26050,26050,26050,26050,0
|
|
20240912,174500,29525153700,26050,26050,26050,26050,0
|
|
20240912,174400,29525153700,26050,26050,26050,26050,0
|
|
20240912,174300,29525153700,26050,26050,26050,26050,0
|
|
20240912,174200,29525153700,26050,26050,26050,26050,0
|
|
20240912,174100,29525153700,26050,26050,26050,26050,0
|
|
20240912,174000,29525153700,26050,26050,26050,26050,0
|
|
20240912,173900,29525153700,26050,26050,26050,26050,0
|
|
20240912,173800,29525153700,26050,26050,26050,26050,0
|
|
20240912,173700,29525153700,26050,26050,26050,26050,0
|
|
20240912,173600,29525153700,26050,26050,26050,26050,0
|
|
20240912,173500,29525153700,26050,26050,26050,26050,0
|
|
20240912,173400,29525153700,26050,26050,26050,26050,0
|
|
20240912,173300,29525153700,26050,26050,26050,26050,0
|
|
20240912,173200,29525153700,26050,26050,26050,26050,0
|
|
20240912,173100,29525153700,26050,26050,26050,26050,0
|
|
20240912,173000,29525153700,26050,26050,26050,26050,0
|
|
20240912,172900,29525153700,26050,26050,26050,26050,0
|
|
20240912,172800,29525153700,26050,26050,26050,26050,0
|
|
20240912,172700,29525153700,26050,26050,26050,26050,0
|
|
20240912,172600,29525153700,26050,26050,26050,26050,0
|
|
20240912,172500,29525153700,26050,26050,26050,26050,0
|
|
20240912,172400,29525153700,26050,26050,26050,26050,0
|
|
20240912,172300,29525153700,26050,26050,26050,26050,0
|
|
20240912,172200,29525153700,26050,26050,26050,26050,84357
|
|
20240912,172100,29525153700,26050,26050,26050,26050,0
|
|
20240912,172000,29525153700,26050,26050,26050,26050,0
|
|
20240912,171900,29525153700,26050,26050,26050,26050,0
|
|
20240912,171800,29525153700,26050,26050,26050,26050,0
|
|
20240912,171700,29525153700,26050,26050,26050,26050,0
|
|
20240912,171600,29525153700,26050,26050,26050,26050,0
|
|
20240912,171500,29525153700,26050,26050,26050,26050,0
|
|
20240912,171400,29525153700,26050,26050,26050,26050,0
|
|
20240912,171300,29525153700,26050,26050,26050,26050,0
|
|
20240912,171200,29525153700,26050,26050,26050,26050,0
|
|
20240912,171100,29525153700,26050,26050,26050,26050,0
|
|
20240912,171000,29525153700,26050,26050,26050,26050,0
|
|
20240912,170900,29525153700,26050,26050,26050,26050,0
|
|
20240912,170800,29525153700,26050,26050,26050,26050,0
|
|
20240912,170700,29525153700,26050,26050,26050,26050,0
|
|
20240912,170600,29525153700,26050,26050,26050,26050,0
|
|
20240912,170500,29525153700,26050,26050,26050,26050,0
|
|
20240912,170400,29525153700,26050,26050,26050,26050,0
|
|
20240912,170300,29525153700,26050,26050,26050,26050,0
|
|
20240912,170200,29525153700,26050,26050,26050,26050,0
|
|
20240912,170100,29525153700,26050,26050,26050,26050,0
|
|
20240912,170000,29525153700,26050,26050,26050,26050,0
|
|
20240912,165900,29525153700,26050,26050,26050,26050,0
|
|
20240912,165800,29525153700,26050,26050,26050,26050,0
|
|
20240912,165700,29525153700,26050,26050,26050,26050,0
|
|
20240912,165600,29525153700,26050,26050,26050,26050,0
|
|
20240912,165500,29525153700,26050,26050,26050,26050,0
|
|
20240912,165400,29525153700,26050,26050,26050,26050,0
|
|
20240912,165300,29525153700,26050,26050,26050,26050,0
|
|
20240912,165200,29525153700,26050,26050,26050,26050,84357
|
|
20240912,165100,29525153700,26050,26050,26050,26050,0
|
|
20240912,165000,29525153700,26050,26050,26050,26050,0
|
|
20240912,164900,29525153700,26050,26050,26050,26050,0
|
|
20240912,164800,29525153700,26050,26050,26050,26050,0
|
|
20240912,164700,29525153700,26050,26050,26050,26050,0
|
|
20240912,164600,29525153700,26050,26050,26050,26050,0
|
|
20240912,164500,29525153700,26050,26050,26050,26050,0
|
|
20240912,164400,29525153700,26050,26050,26050,26050,0
|
|
20240912,164300,29525153700,26050,26050,26050,26050,0
|
|
20240912,164200,29525153700,26050,26050,26050,26050,0
|
|
20240912,164100,29525153700,26050,26050,26050,26050,0
|
|
20240912,164000,29525153700,26050,26050,26050,26050,0
|
|
20240912,163900,29525153700,26050,26050,26050,26050,0
|
|
20240912,163800,29525153700,26050,26050,26050,26050,0
|
|
20240912,163700,29525153700,26050,26050,26050,26050,0
|
|
20240912,163600,29525153700,26050,26050,26050,26050,0
|
|
20240912,163500,29525153700,26050,26050,26050,26050,0
|
|
20240912,163400,29525153700,26050,26050,26050,26050,0
|
|
20240912,163300,29525153700,26050,26050,26050,26050,0
|
|
20240912,163200,29525153700,26050,26050,26050,26050,0
|
|
20240912,163100,29525153700,26050,26050,26050,26050,0
|
|
20240912,163000,29525153700,26050,26050,26050,26050,0
|
|
20240912,162900,29525153700,26050,26050,26050,26050,0
|
|
20240912,162800,29525153700,26050,26050,26050,26050,0
|
|
20240912,162700,29525153700,26050,26050,26050,26050,0
|
|
20240912,162600,29525153700,26050,26050,26050,26050,0
|
|
20240912,162500,29525153700,26050,26050,26050,26050,0
|
|
20240912,162400,29525153700,26050,26050,26050,26050,0
|
|
20240912,162300,29525153700,26050,26050,26050,26050,0
|
|
20240912,162200,29525153700,26050,26050,26050,26050,84357
|
|
20240912,162100,29525153700,26050,26050,26050,26050,0
|
|
20240912,162000,29525153700,26050,26050,26050,26050,0
|
|
20240912,161900,29525153700,26050,26050,26050,26050,0
|
|
20240912,161800,29525153700,26050,26050,26050,26050,0
|
|
20240912,161700,29525153700,26050,26050,26050,26050,0
|
|
20240912,161600,29525153700,26050,26050,26050,26050,0
|
|
20240912,161500,29525153700,26050,26050,26050,26050,0
|
|
20240912,161400,29525153700,26050,26050,26050,26050,0
|
|
20240912,161300,29525153700,26050,26050,26050,26050,0
|
|
20240912,161200,29525153700,26050,26050,26050,26050,0
|
|
20240912,161100,29525153700,26050,26050,26050,26050,0
|
|
20240912,161000,29525153700,26050,26050,26050,26050,0
|
|
20240912,160900,29525153700,26050,26050,26050,26050,0
|
|
20240912,160800,29525153700,26050,26050,26050,26050,0
|
|
20240912,160700,29525153700,26050,26050,26050,26050,0
|
|
20240912,160600,29525153700,26050,26050,26050,26050,0
|
|
20240912,160500,29525153700,26050,26050,26050,26050,0
|
|
20240912,160400,29525153700,26050,26050,26050,26050,0
|
|
20240912,160300,29525153700,26050,26050,26050,26050,0
|
|
20240912,160200,29525153700,26050,26050,26050,26050,0
|
|
20240912,160100,29525153700,26050,26050,26050,26050,0
|
|
20240912,160000,29525153700,26050,26050,26050,26050,0
|
|
20240912,155900,29525153700,26050,26050,26050,26050,0
|
|
20240912,155800,29525153700,26050,26050,26050,26050,0
|
|
20240912,155700,29525153700,26050,26050,26050,26050,0
|
|
20240912,155600,29525153700,26050,26050,26050,26050,0
|
|
20240912,155500,29525153700,26050,26050,26050,26050,0
|
|
20240912,155400,29525153700,26050,26050,26050,26050,0
|
|
20240912,155300,29525153700,26050,26050,26050,26050,0
|
|
20240912,155200,29525153700,26050,26050,26050,26050,84357
|
|
20240912,155100,29525153700,26050,26050,26050,26050,0
|
|
20240912,155000,29525153700,26050,26050,26050,26050,0
|
|
20240912,154900,29525153700,26050,26050,26050,26050,0
|
|
20240912,154800,29525153700,26050,26050,26050,26050,0
|
|
20240912,154700,29525153700,26050,26050,26050,26050,0
|
|
20240912,154600,29525153700,26050,26050,26050,26050,0
|
|
20240912,154500,29525153700,26050,26050,26050,26050,0
|
|
20240912,154400,29525153700,26050,26050,26050,26050,0
|
|
20240912,154300,29525153700,26050,26050,26050,26050,0
|
|
20240912,154200,29525153700,26050,26050,26050,26050,0
|
|
20240912,154100,29525153700,26050,26050,26050,26050,0
|
|
20240912,154000,29525153700,26050,26050,26050,26050,0
|
|
20240912,153900,29525153700,26050,26050,26050,26050,0
|
|
20240912,153800,29525153700,26050,26050,26050,26050,0
|
|
20240912,153700,29525153700,26050,26050,26050,26050,0
|
|
20240912,153600,29525153700,26050,26050,26050,26050,0
|
|
20240912,153500,29525153700,26050,26050,26050,26050,0
|
|
20240912,153400,29525153700,26050,26050,26050,26050,0
|
|
20240912,153300,29525153700,26050,26050,26050,26050,0
|
|
20240912,153200,29525153700,26050,26050,26050,26050,0
|
|
20240912,153100,29525153700,26050,26050,26050,26050,0
|
|
20240912,153000,29525153700,26050,26050,26050,26050,84357
|
|
20240912,152900,27327653850,26200,26200,26200,26200,0
|
|
20240912,152800,27327653850,26200,26200,26200,26200,0
|
|
20240912,152700,27327653850,26200,26200,26200,26200,0
|
|
20240912,152600,27327653850,26200,26200,26200,26200,0
|
|
20240912,152500,27327653850,26200,26200,26200,26200,0
|
|
20240912,152400,27327653850,26200,26200,26200,26200,0
|
|
20240912,152300,27327653850,26200,26200,26200,26200,0
|
|
20240912,152200,27327653850,26200,26200,26200,26200,0
|
|
20240912,152100,27327653850,26200,26200,26200,26200,0
|
|
20240912,152000,27327653850,26200,26200,26200,26200,0
|
|
20240912,151900,27327653850,26200,26200,26250,26150,2430
|
|
20240912,151800,27264013750,26150,26150,26200,26150,856
|
|
20240912,151700,27241627850,26150,26200,26200,26150,3735
|
|
20240912,151600,27143871750,26200,26250,26250,26150,6524
|
|
20240912,151500,26972715750,26250,26250,26300,26250,2888
|
|
20240912,151400,26896867950,26250,26300,26300,26250,2186
|
|
20240912,151300,26839441450,26300,26250,26300,26250,17000
|
|
20240912,151200,26393090400,26250,26300,26300,26250,12144
|
|
20240912,151100,26074267650,26300,26400,26400,26250,22993
|
|
20240912,151000,25468505300,26350,26350,26400,26350,2549
|
|
20240912,150900,25401323700,26400,26350,26400,26350,873
|
|
20240912,150800,25378279750,26400,26350,26400,26350,3141
|
|
20240912,150700,25295491150,26350,26400,26400,26350,5989
|
|
20240912,150600,25137645250,26400,26350,26400,26350,1952
|
|
20240912,150500,25086157550,26350,26400,26400,26350,457
|
|
20240912,150400,25074100800,26400,26450,26450,26350,5448
|
|
20240912,150300,24930230500,26450,26450,26500,26450,1523
|
|
20240912,150200,24889924800,26450,26450,26500,26450,1581
|
|
20240912,150100,24848067750,26450,26500,26500,26450,272
|
|
20240912,150000,24840864100,26450,26450,26500,26450,701
|
|
20240912,145900,24822314100,26450,26400,26500,26400,2202
|
|
20240912,145800,24764019950,26400,26450,26450,26400,1054
|
|
20240912,145700,24736146100,26450,26400,26450,26400,678
|
|
20240912,145600,24718215100,26450,26450,26500,26400,2866
|
|
20240912,145500,24642395600,26450,26500,26500,26450,751
|
|
20240912,145400,24622502700,26500,26500,26500,26450,524
|
|
20240912,145300,24608624950,26500,26400,26500,26400,4293
|
|
20240912,145200,24495043500,26450,26400,26450,26400,1094
|
|
20240912,145100,24466127600,26400,26450,26450,26400,1107
|
|
20240912,145000,24436896100,26400,26400,26450,26400,1133
|
|
20240912,144900,24406943950,26400,26400,26450,26350,1722
|
|
20240912,144800,24361465000,26400,26400,26450,26400,663
|
|
20240912,144700,24343949550,26400,26400,26450,26400,843
|
|
20240912,144600,24321665500,26450,26400,26450,26400,766
|
|
20240912,144500,24301419650,26450,26400,26450,26400,802
|
|
20240912,144400,24280235200,26400,26450,26450,26400,2091
|
|
20240912,144300,24225022500,26450,26450,26450,26400,265
|
|
20240912,144200,24218014450,26450,26400,26450,26400,2589
|
|
20240912,144100,24149539400,26400,26400,26450,26400,632
|
|
20240912,144000,24132842850,26400,26400,26450,26400,830
|
|
20240912,143900,24110896650,26400,26450,26450,26400,503
|
|
20240912,143800,24097607100,26450,26400,26450,26400,1098
|
|
20240912,143700,24068600050,26400,26400,26450,26350,2753
|
|
20240912,143600,23995899200,26450,26450,26500,26400,1671
|
|
20240912,143500,23951693100,26500,26450,26500,26400,1011
|
|
20240912,143400,23924927000,26450,26450,26500,26400,785
|
|
20240912,143300,23904157750,26450,26500,26500,26450,1567
|
|
20240912,143200,23862687450,26500,26450,26500,26400,2819
|
|
20240912,143100,23788136550,26450,26500,26500,26450,2483
|
|
20240912,143000,23722438750,26500,26450,26500,26400,1345
|
|
20240912,142900,23686863450,26450,26500,26500,26450,2671
|
|
20240912,142800,23616202800,26450,26550,26550,26450,2882
|
|
20240912,142700,23539821100,26550,26500,26550,26500,1376
|
|
20240912,142600,23503343600,26450,26500,26500,26450,2326
|
|
20240912,142500,23441717600,26450,26500,26500,26450,828
|
|
20240912,142400,23419786700,26500,26500,26500,26450,932
|
|
20240912,142300,23395098600,26450,26550,26550,26450,5709
|
|
20240912,142200,23243834250,26550,26600,26600,26500,4250
|
|
20240912,142100,23130965250,26550,26500,26550,26500,5327
|
|
20240912,142000,22989535650,26500,26500,26550,26450,7484
|
|
20240912,141900,22791172550,26500,26450,26500,26450,1683
|
|
20240912,141800,22746621200,26450,26450,26450,26400,3462
|
|
20240912,141700,22655051650,26450,26400,26450,26400,1380
|
|
20240912,141600,22618561000,26450,26400,26450,26400,719
|
|
20240912,141500,22599569650,26450,26400,26450,26400,1500
|
|
20240912,141400,22559928600,26400,26350,26450,26350,1676
|
|
20240912,141300,22515678300,26400,26350,26400,26300,2680
|
|
20240912,141200,22445071300,26350,26400,26400,26350,3804
|
|
20240912,141100,22344719650,26450,26400,26450,26350,2304
|
|
20240912,141000,22283866400,26350,26400,26400,26350,1417
|
|
20240912,140900,22246472100,26400,26350,26400,26350,1634
|
|
20240912,140800,22203340750,26350,26400,26400,26350,2254
|
|
20240912,140700,22143904850,26350,26350,26400,26300,2003
|
|
20240912,140600,22091124650,26350,26350,26350,26300,2445
|
|
20240912,140500,22026757800,26350,26350,26400,26300,1034
|
|
20240912,140400,21999511700,26350,26350,26400,26300,3296
|
|
20240912,140300,21912652700,26350,26350,26350,26300,1029
|
|
20240912,140200,21885541300,26300,26300,26350,26300,3825
|
|
20240912,140100,21784883950,26300,26300,26300,26250,1697
|
|
20240912,140000,21740253200,26300,26200,26300,26200,1532
|
|
20240912,135900,21700030000,26250,26250,26250,26200,310
|
|
20240912,135800,21691895000,26250,26150,26250,26100,2421
|
|
20240912,135700,21628490050,26150,26100,26150,26100,762
|
|
20240912,135600,21608567200,26100,26150,26200,26100,2398
|
|
20240912,135500,21545856700,26200,26200,26250,26200,3940
|
|
20240912,135400,21442524600,26250,26250,26250,26200,1540
|
|
20240912,135300,21402100600,26250,26250,26250,26200,1166
|
|
20240912,135200,21371503550,26250,26250,26250,26200,1561
|
|
20240912,135100,21330527450,26250,26250,26250,26200,779
|
|
20240912,135000,21310088050,26250,26200,26250,26200,1107
|
|
20240912,134900,21281075050,26200,26200,26200,26150,1143
|
|
20240912,134800,21251142800,26200,26200,26250,26200,1071
|
|
20240912,134700,21223077700,26200,26200,26250,26200,1950
|
|
20240912,134600,21171932450,26250,26250,26300,26200,6086
|
|
20240912,134500,21012069700,26250,26200,26250,26200,6305
|
|
20240912,134400,20846796750,26200,26200,26200,26150,969
|
|
20240912,134300,20821433200,26200,26200,26200,26150,547
|
|
20240912,134200,20807114200,26200,26200,26200,26150,752
|
|
20240912,134100,20787425500,26150,26200,26200,26150,1111
|
|
20240912,134000,20758340450,26200,26200,26200,26150,501
|
|
20240912,133900,20745230900,26150,26150,26200,26150,1167
|
|
20240912,133800,20714680150,26150,26150,26200,26150,2014
|
|
20240912,133700,20662002300,26150,26200,26200,26150,1356
|
|
20240912,133600,20626531200,26150,26200,26200,26150,1327
|
|
20240912,133500,20591818050,26200,26150,26200,26150,1081
|
|
20240912,133400,20563536300,26150,26200,26200,26150,2637
|
|
20240912,133300,20494547250,26150,26200,26200,26150,317
|
|
20240912,133200,20486246900,26150,26200,26200,26150,580
|
|
20240912,133100,20471057200,26200,26200,26200,26150,751
|
|
20240912,133000,20451386850,26150,26150,26200,26150,4166
|
|
20240912,132900,20342391050,26150,26100,26150,26100,1114
|
|
20240912,132800,20313282950,26150,26150,26150,26100,871
|
|
20240912,132700,20290508150,26150,26150,26150,26100,674
|
|
20240912,132600,20272895100,26100,26100,26150,26100,444
|
|
20240912,132500,20261289050,26100,26050,26150,26050,2500
|
|
20240912,132400,20196003800,26050,26100,26100,26050,930
|
|
20240912,132300,20171731700,26100,26100,26100,26050,1767
|
|
20240912,132200,20125613100,26100,26100,26150,26100,1857
|
|
20240912,132100,20077054650,26150,26100,26150,26100,4396
|
|
20240912,132000,19962127600,26100,26050,26150,26050,3542
|
|
20240912,131900,19869679950,26100,26100,26100,26050,1249
|
|
20240912,131800,19837081150,26050,26100,26100,26050,529
|
|
20240912,131700,19823281150,26100,26050,26100,26050,946
|
|
20240912,131600,19798613500,26100,26100,26100,26050,1732
|
|
20240912,131500,19753419200,26100,26100,26100,26050,581
|
|
20240912,131400,19738268800,26050,26100,26100,26050,1142
|
|
20240912,131300,19708476650,26050,26100,26100,26050,491
|
|
20240912,131200,19695677150,26100,26050,26100,26050,965
|
|
20240912,131100,19670507250,26050,26050,26100,26050,1151
|
|
20240912,131000,19640505500,26100,26100,26100,26050,645
|
|
20240912,130900,19623672800,26100,26050,26100,26050,1428
|
|
20240912,130800,19586407950,26050,26100,26100,26050,679
|
|
20240912,130700,19568702500,26100,26100,26150,26050,2014
|
|
20240912,130600,19516130150,26150,26150,26150,26100,521
|
|
20240912,130500,19502517200,26150,26150,26150,26100,614
|
|
20240912,130400,19486464350,26100,26050,26150,26050,6183
|
|
20240912,130300,19325092700,26050,26100,26100,26050,524
|
|
20240912,130200,19311432600,26100,26100,26100,26050,1033
|
|
20240912,130100,19284473800,26050,26100,26100,26050,339
|
|
20240912,130000,19275628950,26100,26100,26100,26050,698
|
|
20240912,125900,19257413250,26100,26050,26100,26050,467
|
|
20240912,125800,19245227350,26050,26100,26100,26050,185
|
|
20240912,125700,19240400450,26050,26050,26100,26050,1027
|
|
20240912,125600,19213603200,26100,26050,26100,26050,527
|
|
20240912,125500,19199858450,26050,26000,26050,26000,2356
|
|
20240912,125400,19138497950,26050,26000,26050,26000,2312
|
|
20240912,125300,19078283500,26000,26000,26050,26000,1947
|
|
20240912,125200,19027651550,26000,26050,26050,26000,1043
|
|
20240912,125100,19000508400,26050,26000,26050,26000,384
|
|
20240912,125000,18990514250,26050,26050,26050,26000,1137
|
|
20240912,124900,18960898100,26000,26000,26050,26000,269
|
|
20240912,124800,18953894950,26050,26050,26050,26000,834
|
|
20240912,124700,18932173950,26050,26050,26050,26000,584
|
|
20240912,124600,18916961900,26000,25950,26050,25950,8637
|
|
20240912,124500,18692501950,25950,26000,26000,25950,800
|
|
20240912,124400,18671715750,26000,25950,26000,25950,974
|
|
20240912,124300,18646407900,26000,26000,26000,25950,1480
|
|
20240912,124200,18607928150,25950,26000,26000,25950,174
|
|
20240912,124100,18603405900,25950,26000,26000,25950,352
|
|
20240912,124000,18594264500,26000,25950,26000,25950,897
|
|
20240912,123900,18570944450,25950,26000,26000,25950,235
|
|
20240912,123800,18564835000,25950,26000,26000,25950,469
|
|
20240912,123700,18552642950,26000,26000,26000,25950,1710
|
|
20240912,123600,18508251500,26000,25950,26000,25950,820
|
|
20240912,123500,18486964650,25900,25850,25950,25850,1453
|
|
20240912,123400,18449264650,25900,25850,25900,25850,453
|
|
20240912,123300,18437532050,25900,25900,25900,25900,326
|
|
20240912,123200,18429088650,25850,25900,25900,25850,935
|
|
20240912,123100,18404875550,25850,25850,25850,25800,791
|
|
20240912,123000,18384428350,25850,25900,25900,25800,2412
|
|
20240912,122900,18322088300,25850,25950,25950,25850,794
|
|
20240912,122800,18301516500,25900,25950,25950,25900,1288
|
|
20240912,122700,18268139200,25950,25950,26000,25900,2369
|
|
20240912,122600,18206668000,25950,25950,26000,25950,1157
|
|
20240912,122500,18176642150,25950,26000,26000,25950,857
|
|
20240912,122400,18154366050,26000,25950,26000,25950,327
|
|
20240912,122300,18145872200,26000,25950,26000,25950,1378
|
|
20240912,122200,18110087350,26000,26000,26000,25950,430
|
|
20240912,122100,18098919350,25950,26000,26000,25950,678
|
|
20240912,122000,18081304900,26000,26000,26000,25950,129
|
|
20240912,121900,18077950950,26000,25950,26000,25900,4652
|
|
20240912,121800,17957229150,25950,25900,25950,25900,725
|
|
20240912,121700,17938425450,25950,25950,25950,25950,132
|
|
20240912,121600,17935000050,25950,25950,25950,25900,447
|
|
20240912,121500,17923400750,25950,25950,25950,25900,739
|
|
20240912,121400,17904247500,25900,25950,25950,25900,695
|
|
20240912,121300,17886241350,25950,25950,25950,25900,1505
|
|
20240912,121200,17847214650,25950,25950,25950,25900,1205
|
|
20240912,121100,17815999800,25950,25900,25950,25850,3973
|
|
20240912,121000,17713097200,25900,25900,25900,25850,544
|
|
20240912,120900,17699020100,25900,25850,25900,25850,1735
|
|
20240912,120800,17654166000,25850,25850,25850,25850,847
|
|
20240912,120700,17632271050,25800,25800,25850,25800,321
|
|
20240912,120600,17623988350,25800,25850,25850,25800,1208
|
|
20240912,120500,17592790400,25800,25850,25850,25800,198
|
|
20240912,120400,17587672200,25850,25850,25900,25800,537
|
|
20240912,120300,17573803200,25900,25850,25900,25850,650
|
|
20240912,120200,17556976450,25900,25850,25900,25850,494
|
|
20240912,120100,17544201650,25900,25900,25900,25850,581
|
|
20240912,120000,17529154100,25850,25800,25900,25800,2830
|
|
20240912,115900,17455997800,25800,25850,25850,25800,1786
|
|
20240912,115800,17409854700,25850,25850,25850,25800,1024
|
|
20240912,115700,17383429700,25850,25850,25850,25800,490
|
|
20240912,115600,17370776950,25850,25800,25850,25800,794
|
|
20240912,115500,17350263350,25800,25800,25850,25800,486
|
|
20240912,115400,17337722900,25850,25850,25850,25800,473
|
|
20240912,115300,17325496100,25850,25850,25850,25800,577
|
|
20240912,115200,17310591450,25850,25800,25850,25800,314
|
|
20240912,115100,17302478000,25800,25850,25850,25800,1152
|
|
20240912,115000,17272699700,25850,25850,25850,25800,319
|
|
20240912,114900,17264454950,25800,25850,25850,25800,649
|
|
20240912,114800,17247678750,25850,25800,25850,25800,287
|
|
20240912,114700,17240266850,25800,25850,25850,25800,166
|
|
20240912,114600,17235979600,25850,25750,25850,25750,2842
|
|
20240912,114500,17162708150,25750,25800,25800,25750,179
|
|
20240912,114400,17158091300,25800,25750,25800,25750,1208
|
|
20240912,114300,17126926200,25750,25800,25800,25750,321
|
|
20240912,114200,17118644700,25800,25750,25800,25750,41
|
|
20240912,114100,17117588850,25800,25750,25800,25750,495
|
|
20240912,114000,17104819600,25750,25750,25800,25750,407
|
|
20240912,113900,17094320550,25800,25750,25800,25750,1391
|
|
20240912,113800,17058446600,25750,25800,25800,25750,354
|
|
20240912,113700,17049321850,25800,25850,25850,25750,1700
|
|
20240912,113600,17005470350,25800,25800,25850,25800,279
|
|
20240912,113500,16998261650,25850,25800,25850,25800,455
|
|
20240912,113400,16986511150,25800,25850,25850,25800,704
|
|
20240912,113300,16968319150,25850,25850,25850,25800,153
|
|
20240912,113200,16964365600,25800,25850,25850,25800,846
|
|
20240912,113100,16942510050,25850,25850,25850,25800,509
|
|
20240912,113000,16929367800,25850,25800,25850,25750,1979
|
|
20240912,112900,16878295050,25850,25850,25850,25800,1128
|
|
20240912,112800,16849146650,25800,25850,25850,25800,501
|
|
20240912,112700,16836213050,25850,25800,25850,25750,3237
|
|
20240912,112600,16752683600,25800,25750,25800,25750,1579
|
|
20240912,112500,16712022850,25750,25750,25750,25700,709
|
|
20240912,112400,16693766200,25750,25750,25750,25700,2132
|
|
20240912,112300,16638878400,25750,25700,25750,25700,141
|
|
20240912,112200,16635249250,25700,25700,25750,25700,1112
|
|
20240912,112100,16606637350,25700,25750,25750,25700,466
|
|
20240912,112000,16594654000,25750,25750,25750,25700,1538
|
|
20240912,111900,16555098400,25700,25700,25700,25700,3154
|
|
20240912,111800,16474040600,25650,25650,25700,25650,667
|
|
20240912,111700,16456925150,25650,25650,25700,25650,1344
|
|
20240912,111600,16422430250,25650,25650,25700,25650,1011
|
|
20240912,111500,16396495050,25650,25650,25650,25600,782
|
|
20240912,111400,16376437950,25650,25600,25650,25550,1476
|
|
20240912,111300,16338636450,25600,25600,25650,25550,1201
|
|
20240912,111200,16307915050,25600,25600,25650,25550,1281
|
|
20240912,111100,16275119700,25600,25600,25600,25550,454
|
|
20240912,111000,16263509100,25600,25600,25600,25550,377
|
|
20240912,110900,16253869850,25550,25500,25600,25500,773
|
|
20240912,110800,16234113950,25500,25550,25550,25500,388
|
|
20240912,110700,16224202200,25500,25500,25550,25500,861
|
|
20240912,110600,16202207250,25500,25550,25550,25500,123
|
|
20240912,110500,16199064850,25500,25550,25550,25500,444
|
|
20240912,110400,16187721750,25500,25500,25500,25450,1230
|
|
20240912,110300,16156362650,25500,25500,25500,25500,827
|
|
20240912,110200,16135274150,25500,25450,25500,25450,488
|
|
20240912,110100,16122834250,25500,25550,25550,25450,2127
|
|
20240912,110000,16068596550,25550,25550,25550,25550,404
|
|
20240912,105900,16058274350,25550,25500,25600,25500,1813
|
|
20240912,105800,16011950200,25500,25500,25500,25500,970
|
|
20240912,105700,15987215200,25500,25500,25500,25450,915
|
|
20240912,105600,15963883800,25500,25500,25500,25450,397
|
|
20240912,105500,15953765050,25500,25500,25550,25450,631
|
|
20240912,105400,15937673250,25500,25500,25550,25450,439
|
|
20240912,105300,15926479800,25500,25400,25500,25400,1162
|
|
20240912,105200,15896864200,25450,25450,25500,25450,1431
|
|
20240912,105100,15860431450,25450,25450,25450,25450,233
|
|
20240912,105000,15854501600,25450,25450,25500,25450,263
|
|
20240912,104900,15847799800,25450,25450,25450,25400,1251
|
|
20240912,104800,15815972350,25450,25450,25500,25400,1109
|
|
20240912,104700,15787747600,25450,25500,25500,25450,1106
|
|
20240912,104600,15759593050,25500,25450,25500,25400,544
|
|
20240912,104500,15745743000,25450,25450,25450,25400,921
|
|
20240912,104400,15722309700,25450,25450,25450,25400,1143
|
|
20240912,104300,15693246800,25450,25400,25450,25400,295
|
|
20240912,104200,15685747450,25400,25400,25400,25400,913
|
|
20240912,104100,15662557250,25350,25400,25400,25350,567
|
|
20240912,104000,15648158250,25400,25400,25400,25350,658
|
|
20240912,103900,15631446200,25400,25350,25400,25350,993
|
|
20240912,103800,15606256950,25300,25300,25350,25300,634
|
|
20240912,103700,15590193500,25300,25300,25300,25250,3832
|
|
20240912,103600,15493316650,25350,25350,25350,25300,2580
|
|
20240912,103500,15427990850,25400,25400,25450,25350,4441
|
|
20240912,103400,15315087050,25450,25400,25450,25400,896
|
|
20240912,103300,15292294100,25400,25350,25400,25300,2649
|
|
20240912,103200,15225097150,25300,25500,25500,25300,8700
|
|
20240912,103100,15004106700,25500,25550,25550,25500,1232
|
|
20240912,103000,14972652200,25500,25600,25600,25500,1432
|
|
20240912,102900,14936072900,25600,25550,25600,25550,1363
|
|
20240912,102800,14901182050,25600,25500,25600,25500,425
|
|
20240912,102700,14890305050,25500,25500,25600,25450,3346
|
|
20240912,102600,14804928200,25450,25600,25650,25450,7397
|
|
20240912,102500,14616131000,25600,25700,25750,25600,5245
|
|
20240912,102400,14481507150,25700,25750,25750,25700,1388
|
|
20240912,102300,14445781950,25750,25700,25750,25700,944
|
|
20240912,102200,14421487150,25700,25750,25750,25650,4537
|
|
20240912,102100,14304786400,25750,25800,25800,25700,3927
|
|
20240912,102000,14203648550,25800,25850,25850,25800,1486
|
|
20240912,101900,14165309150,25850,25850,25850,25800,925
|
|
20240912,101800,14141400050,25850,25850,25850,25800,735
|
|
20240912,101700,14122401600,25800,25850,25850,25750,2100
|
|
20240912,101600,14068197250,25850,25800,25850,25750,3733
|
|
20240912,101500,13971892900,25800,25700,25800,25700,2116
|
|
20240912,101400,13917429900,25750,25700,25750,25700,584
|
|
20240912,101300,13902399300,25700,25750,25750,25700,3112
|
|
20240912,101200,13822312600,25700,25750,25800,25650,7795
|
|
20240912,101100,13622012350,25800,25800,25850,25750,1156
|
|
20240912,101000,13592203400,25800,25800,25850,25750,2938
|
|
20240912,100900,13516403700,25800,25850,25850,25800,1041
|
|
20240912,100800,13489532700,25850,25850,25850,25800,489
|
|
20240912,100700,13476897650,25800,25850,25850,25800,3090
|
|
20240912,100600,13397165150,25850,25850,25900,25800,1450
|
|
20240912,100500,13359677550,25850,25900,25950,25800,1873
|
|
20240912,100400,13311297100,25850,25850,25950,25800,1637
|
|
20240912,100300,13268920950,25850,25850,25900,25800,4267
|
|
20240912,100200,13158756050,25850,25850,25900,25800,9478
|
|
20240912,100100,12913774300,25850,25900,25900,25800,3150
|
|
20240912,100000,12832262050,25950,26000,26000,25900,1333
|
|
20240912,095900,12797655050,25950,26000,26050,25950,875
|
|
20240912,095800,12774904150,26000,25950,26050,25900,6681
|
|
20240912,095700,12601269600,25950,25900,25950,25850,4524
|
|
20240912,095600,12484010800,25900,25850,25900,25850,2407
|
|
20240912,095500,12421764250,25850,25850,25850,25800,4623
|
|
20240912,095400,12302276400,25800,25800,25850,25800,696
|
|
20240912,095300,12284291950,25850,25800,25850,25800,1007
|
|
20240912,095200,12258294250,25800,25900,25900,25800,1996
|
|
20240912,095100,12206723450,25900,25900,25950,25900,1963
|
|
20240912,095000,12155866600,25900,25950,25950,25850,2911
|
|
20240912,094900,12080467800,25950,25950,25950,25900,1336
|
|
20240912,094800,12045817900,25950,25900,25950,25900,2356
|
|
20240912,094700,11984711150,25900,25800,25900,25800,2621
|
|
20240912,094600,11916943500,25800,25750,25800,25700,2166
|
|
20240912,094500,11861102900,25750,25800,25800,25750,2509
|
|
20240912,094400,11796482050,25750,25800,25800,25750,1480
|
|
20240912,094300,11758343750,25800,25700,25850,25650,4778
|
|
20240912,094200,11635287500,25650,25700,25800,25650,6066
|
|
20240912,094100,11479296100,25700,26000,26000,25700,13602
|
|
20240912,094000,11127859750,26000,26050,26050,26000,2734
|
|
20240912,093900,11056761200,26050,25950,26050,25950,7381
|
|
20240912,093800,10865093500,25950,25900,25950,25900,2129
|
|
20240912,093700,10809928600,25950,25900,25950,25900,1674
|
|
20240912,093600,10766552700,25900,25900,25950,25850,3679
|
|
20240912,093500,10671288200,25900,26000,26000,25900,3992
|
|
20240912,093400,10567767650,26000,26050,26100,26000,7408
|
|
20240912,093300,10374850900,26100,26000,26100,26000,4901
|
|
20240912,093200,10247119650,26050,26100,26100,26000,1329
|
|
20240912,093100,10212497800,26100,26000,26100,26000,5641
|
|
20240912,093000,10065612550,26000,25950,26050,25900,7229
|
|
20240912,092900,9877976500,25900,25950,26000,25900,2976
|
|
20240912,092800,9800832150,25950,26100,26100,25950,4616
|
|
20240912,092700,9680724350,26050,26100,26150,26000,6085
|
|
20240912,092600,9522048450,26100,26150,26150,26050,5422
|
|
20240912,092500,9380520800,26100,26050,26150,26050,11422
|
|
20240912,092400,9082430800,26050,26100,26100,26050,2515
|
|
20240912,092300,9016875150,26100,25900,26100,25900,11238
|
|
20240912,092200,8724557200,25950,25950,25950,25850,6066
|
|
20240912,092100,8567396400,25900,26050,26050,25900,7218
|
|
20240912,092000,8379771050,26000,26150,26150,26000,7993
|
|
20240912,091900,8171531450,26100,25800,26150,25800,26559
|
|
20240912,091800,7480808800,25850,25700,25900,25650,7236
|
|
20240912,091700,7294166700,25700,25800,25800,25700,3851
|
|
20240912,091600,7195017900,25800,25800,25850,25700,6226
|
|
20240912,091500,7034701100,25800,25900,25950,25750,11801
|
|
20240912,091400,6729815050,25900,25750,25950,25700,23913
|
|
20240912,091300,6112229950,25700,25500,25750,25500,21704
|
|
20240912,091200,5555541150,25500,25550,25550,25450,4092
|
|
20240912,091100,5451182450,25500,25550,25600,25500,7879
|
|
20240912,091000,5249940200,25550,25550,25600,25450,9963
|
|
20240912,090900,4995784400,25550,25600,25650,25450,5889
|
|
20240912,090800,4845099750,25450,25550,25550,25400,12738
|
|
20240912,090700,4520837000,25550,25550,25650,25500,11029
|
|
20240912,090600,4238857750,25550,25500,25550,25350,17230
|
|
20240912,090500,3800581500,25500,25400,25550,25400,11531
|
|
20240912,090400,3506772000,25400,25550,25600,25400,25369
|
|
20240912,090300,2859145150,25550,25300,25550,25250,28869
|
|
20240912,090200,2125380500,25300,25400,25500,25250,14103
|
|
20240912,090100,1767171300,25400,25300,25450,25250,11654
|
|
20240912,090000,1471366650,25250,25150,25600,25100,58273
|