745 lines
40 KiB
CSV
745 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,212200,17660037150,27150,27150,27150,27150,36195
|
|
20240913,212100,17660037150,27150,27150,27150,27150,0
|
|
20240913,212000,17660037150,27150,27150,27150,27150,0
|
|
20240913,211900,17660037150,27150,27150,27150,27150,0
|
|
20240913,211800,17660037150,27150,27150,27150,27150,0
|
|
20240913,211700,17660037150,27150,27150,27150,27150,0
|
|
20240913,211600,17660037150,27150,27150,27150,27150,0
|
|
20240913,211500,17660037150,27150,27150,27150,27150,0
|
|
20240913,211400,17660037150,27150,27150,27150,27150,0
|
|
20240913,211300,17660037150,27150,27150,27150,27150,0
|
|
20240913,211200,17660037150,27150,27150,27150,27150,0
|
|
20240913,211100,17660037150,27150,27150,27150,27150,0
|
|
20240913,211000,17660037150,27150,27150,27150,27150,0
|
|
20240913,210900,17660037150,27150,27150,27150,27150,0
|
|
20240913,210800,17660037150,27150,27150,27150,27150,0
|
|
20240913,210700,17660037150,27150,27150,27150,27150,0
|
|
20240913,210600,17660037150,27150,27150,27150,27150,0
|
|
20240913,210500,17660037150,27150,27150,27150,27150,0
|
|
20240913,210400,17660037150,27150,27150,27150,27150,0
|
|
20240913,210300,17660037150,27150,27150,27150,27150,0
|
|
20240913,210200,17660037150,27150,27150,27150,27150,0
|
|
20240913,210100,17660037150,27150,27150,27150,27150,0
|
|
20240913,210000,17660037150,27150,27150,27150,27150,0
|
|
20240913,205900,17660037150,27150,27150,27150,27150,0
|
|
20240913,205800,17660037150,27150,27150,27150,27150,0
|
|
20240913,205700,17660037150,27150,27150,27150,27150,0
|
|
20240913,205600,17660037150,27150,27150,27150,27150,0
|
|
20240913,205500,17660037150,27150,27150,27150,27150,0
|
|
20240913,205400,17660037150,27150,27150,27150,27150,0
|
|
20240913,205300,17660037150,27150,27150,27150,27150,0
|
|
20240913,205200,17660037150,27150,27150,27150,27150,36195
|
|
20240913,205100,17660037150,27150,27150,27150,27150,0
|
|
20240913,205000,17660037150,27150,27150,27150,27150,0
|
|
20240913,204900,17660037150,27150,27150,27150,27150,0
|
|
20240913,204800,17660037150,27150,27150,27150,27150,0
|
|
20240913,204700,17660037150,27150,27150,27150,27150,0
|
|
20240913,204600,17660037150,27150,27150,27150,27150,0
|
|
20240913,204500,17660037150,27150,27150,27150,27150,0
|
|
20240913,204400,17660037150,27150,27150,27150,27150,0
|
|
20240913,204300,17660037150,27150,27150,27150,27150,0
|
|
20240913,204200,17660037150,27150,27150,27150,27150,0
|
|
20240913,204100,17660037150,27150,27150,27150,27150,0
|
|
20240913,204000,17660037150,27150,27150,27150,27150,0
|
|
20240913,203900,17660037150,27150,27150,27150,27150,0
|
|
20240913,203800,17660037150,27150,27150,27150,27150,0
|
|
20240913,203700,17660037150,27150,27150,27150,27150,0
|
|
20240913,203600,17660037150,27150,27150,27150,27150,0
|
|
20240913,203500,17660037150,27150,27150,27150,27150,0
|
|
20240913,203400,17660037150,27150,27150,27150,27150,0
|
|
20240913,203300,17660037150,27150,27150,27150,27150,0
|
|
20240913,203200,17660037150,27150,27150,27150,27150,0
|
|
20240913,203100,17660037150,27150,27150,27150,27150,0
|
|
20240913,203000,17660037150,27150,27150,27150,27150,0
|
|
20240913,202900,17660037150,27150,27150,27150,27150,0
|
|
20240913,202800,17660037150,27150,27150,27150,27150,0
|
|
20240913,202700,17660037150,27150,27150,27150,27150,0
|
|
20240913,202600,17660037150,27150,27150,27150,27150,0
|
|
20240913,202500,17660037150,27150,27150,27150,27150,0
|
|
20240913,202400,17660037150,27150,27150,27150,27150,0
|
|
20240913,202300,17660037150,27150,27150,27150,27150,0
|
|
20240913,202200,17660037150,27150,27150,27150,27150,36195
|
|
20240913,202100,17660037150,27150,27150,27150,27150,0
|
|
20240913,202000,17660037150,27150,27150,27150,27150,0
|
|
20240913,201900,17660037150,27150,27150,27150,27150,0
|
|
20240913,201800,17660037150,27150,27150,27150,27150,0
|
|
20240913,201700,17660037150,27150,27150,27150,27150,0
|
|
20240913,201600,17660037150,27150,27150,27150,27150,0
|
|
20240913,201500,17660037150,27150,27150,27150,27150,0
|
|
20240913,201400,17660037150,27150,27150,27150,27150,0
|
|
20240913,201300,17660037150,27150,27150,27150,27150,0
|
|
20240913,201200,17660037150,27150,27150,27150,27150,0
|
|
20240913,201100,17660037150,27150,27150,27150,27150,0
|
|
20240913,201000,17660037150,27150,27150,27150,27150,0
|
|
20240913,200900,17660037150,27150,27150,27150,27150,0
|
|
20240913,200800,17660037150,27150,27150,27150,27150,0
|
|
20240913,200700,17660037150,27150,27150,27150,27150,0
|
|
20240913,200600,17660037150,27150,27150,27150,27150,0
|
|
20240913,200500,17660037150,27150,27150,27150,27150,0
|
|
20240913,200400,17660037150,27150,27150,27150,27150,0
|
|
20240913,200300,17660037150,27150,27150,27150,27150,0
|
|
20240913,200200,17660037150,27150,27150,27150,27150,0
|
|
20240913,200100,17660037150,27150,27150,27150,27150,0
|
|
20240913,200000,17660037150,27150,27150,27150,27150,0
|
|
20240913,195900,17660037150,27150,27150,27150,27150,0
|
|
20240913,195800,17660037150,27150,27150,27150,27150,0
|
|
20240913,195700,17660037150,27150,27150,27150,27150,0
|
|
20240913,195600,17660037150,27150,27150,27150,27150,0
|
|
20240913,195500,17660037150,27150,27150,27150,27150,0
|
|
20240913,195400,17660037150,27150,27150,27150,27150,0
|
|
20240913,195300,17660037150,27150,27150,27150,27150,0
|
|
20240913,195200,17660037150,27150,27150,27150,27150,36195
|
|
20240913,195100,17660037150,27150,27150,27150,27150,0
|
|
20240913,195000,17660037150,27150,27150,27150,27150,0
|
|
20240913,194900,17660037150,27150,27150,27150,27150,0
|
|
20240913,194800,17660037150,27150,27150,27150,27150,0
|
|
20240913,194700,17660037150,27150,27150,27150,27150,0
|
|
20240913,194600,17660037150,27150,27150,27150,27150,0
|
|
20240913,194500,17660037150,27150,27150,27150,27150,0
|
|
20240913,194400,17660037150,27150,27150,27150,27150,0
|
|
20240913,194300,17660037150,27150,27150,27150,27150,0
|
|
20240913,194200,17660037150,27150,27150,27150,27150,0
|
|
20240913,194100,17660037150,27150,27150,27150,27150,0
|
|
20240913,194000,17660037150,27150,27150,27150,27150,0
|
|
20240913,193900,17660037150,27150,27150,27150,27150,0
|
|
20240913,193800,17660037150,27150,27150,27150,27150,0
|
|
20240913,193700,17660037150,27150,27150,27150,27150,0
|
|
20240913,193600,17660037150,27150,27150,27150,27150,0
|
|
20240913,193500,17660037150,27150,27150,27150,27150,0
|
|
20240913,193400,17660037150,27150,27150,27150,27150,0
|
|
20240913,193300,17660037150,27150,27150,27150,27150,0
|
|
20240913,193200,17660037150,27150,27150,27150,27150,0
|
|
20240913,193100,17660037150,27150,27150,27150,27150,0
|
|
20240913,193000,17660037150,27150,27150,27150,27150,0
|
|
20240913,192900,17660037150,27150,27150,27150,27150,0
|
|
20240913,192800,17660037150,27150,27150,27150,27150,0
|
|
20240913,192700,17660037150,27150,27150,27150,27150,0
|
|
20240913,192600,17660037150,27150,27150,27150,27150,0
|
|
20240913,192500,17660037150,27150,27150,27150,27150,0
|
|
20240913,192400,17660037150,27150,27150,27150,27150,0
|
|
20240913,192300,17660037150,27150,27150,27150,27150,0
|
|
20240913,192200,17660037150,27150,27150,27150,27150,36195
|
|
20240913,192100,17660037150,27150,27150,27150,27150,0
|
|
20240913,192000,17660037150,27150,27150,27150,27150,0
|
|
20240913,191900,17660037150,27150,27150,27150,27150,0
|
|
20240913,191800,17660037150,27150,27150,27150,27150,0
|
|
20240913,191700,17660037150,27150,27150,27150,27150,0
|
|
20240913,191600,17660037150,27150,27150,27150,27150,0
|
|
20240913,191500,17660037150,27150,27150,27150,27150,0
|
|
20240913,191400,17660037150,27150,27150,27150,27150,0
|
|
20240913,191300,17660037150,27150,27150,27150,27150,0
|
|
20240913,191200,17660037150,27150,27150,27150,27150,0
|
|
20240913,191100,17660037150,27150,27150,27150,27150,0
|
|
20240913,191000,17660037150,27150,27150,27150,27150,0
|
|
20240913,190900,17660037150,27150,27150,27150,27150,0
|
|
20240913,190800,17660037150,27150,27150,27150,27150,0
|
|
20240913,190700,17660037150,27150,27150,27150,27150,0
|
|
20240913,190600,17660037150,27150,27150,27150,27150,0
|
|
20240913,190500,17660037150,27150,27150,27150,27150,0
|
|
20240913,190400,17660037150,27150,27150,27150,27150,0
|
|
20240913,190300,17660037150,27150,27150,27150,27150,0
|
|
20240913,190200,17660037150,27150,27150,27150,27150,0
|
|
20240913,190100,17660037150,27150,27150,27150,27150,0
|
|
20240913,190000,17660037150,27150,27150,27150,27150,0
|
|
20240913,185900,17660037150,27150,27150,27150,27150,0
|
|
20240913,185800,17660037150,27150,27150,27150,27150,0
|
|
20240913,185700,17660037150,27150,27150,27150,27150,0
|
|
20240913,185600,17660037150,27150,27150,27150,27150,0
|
|
20240913,185500,17660037150,27150,27150,27150,27150,0
|
|
20240913,185400,17660037150,27150,27150,27150,27150,0
|
|
20240913,185300,17660037150,27150,27150,27150,27150,0
|
|
20240913,185200,17660037150,27150,27150,27150,27150,36195
|
|
20240913,185100,17660037150,27150,27150,27150,27150,0
|
|
20240913,185000,17660037150,27150,27150,27150,27150,0
|
|
20240913,184900,17660037150,27150,27150,27150,27150,0
|
|
20240913,184800,17660037150,27150,27150,27150,27150,0
|
|
20240913,184700,17660037150,27150,27150,27150,27150,0
|
|
20240913,184600,17660037150,27150,27150,27150,27150,0
|
|
20240913,184500,17660037150,27150,27150,27150,27150,0
|
|
20240913,184400,17660037150,27150,27150,27150,27150,0
|
|
20240913,184300,17660037150,27150,27150,27150,27150,0
|
|
20240913,184200,17660037150,27150,27150,27150,27150,0
|
|
20240913,184100,17660037150,27150,27150,27150,27150,0
|
|
20240913,184000,17660037150,27150,27150,27150,27150,0
|
|
20240913,183900,17660037150,27150,27150,27150,27150,0
|
|
20240913,183800,17660037150,27150,27150,27150,27150,0
|
|
20240913,183700,17660037150,27150,27150,27150,27150,0
|
|
20240913,183600,17660037150,27150,27150,27150,27150,0
|
|
20240913,183500,17660037150,27150,27150,27150,27150,0
|
|
20240913,183400,17660037150,27150,27150,27150,27150,0
|
|
20240913,183300,17660037150,27150,27150,27150,27150,0
|
|
20240913,183200,17660037150,27150,27150,27150,27150,0
|
|
20240913,183100,17660037150,27150,27150,27150,27150,0
|
|
20240913,183000,17660037150,27150,27150,27150,27150,0
|
|
20240913,182900,17660037150,27150,27150,27150,27150,0
|
|
20240913,182800,17660037150,27150,27150,27150,27150,0
|
|
20240913,182700,17660037150,27150,27150,27150,27150,0
|
|
20240913,182600,17660037150,27150,27150,27150,27150,0
|
|
20240913,182500,17660037150,27150,27150,27150,27150,0
|
|
20240913,182400,17660037150,27150,27150,27150,27150,0
|
|
20240913,182300,17660037150,27150,27150,27150,27150,0
|
|
20240913,182200,17660037150,27150,27150,27150,27150,36195
|
|
20240913,182100,17660037150,27150,27150,27150,27150,0
|
|
20240913,182000,17660037150,27150,27150,27150,27150,0
|
|
20240913,181900,17660037150,27150,27150,27150,27150,0
|
|
20240913,181800,17660037150,27150,27150,27150,27150,0
|
|
20240913,181700,17660037150,27150,27150,27150,27150,0
|
|
20240913,181600,17660037150,27150,27150,27150,27150,0
|
|
20240913,181500,17660037150,27150,27150,27150,27150,0
|
|
20240913,181400,17660037150,27150,27150,27150,27150,0
|
|
20240913,181300,17660037150,27150,27150,27150,27150,0
|
|
20240913,181200,17660037150,27150,27150,27150,27150,0
|
|
20240913,181100,17660037150,27150,27150,27150,27150,0
|
|
20240913,181000,17660037150,27150,27150,27150,27150,0
|
|
20240913,180900,17660037150,27150,27150,27150,27150,0
|
|
20240913,180800,17660037150,27150,27150,27150,27150,0
|
|
20240913,180700,17660037150,27150,27150,27150,27150,0
|
|
20240913,180600,17660037150,27150,27150,27150,27150,0
|
|
20240913,180500,17660037150,27150,27150,27150,27150,0
|
|
20240913,180400,17660037150,27150,27150,27150,27150,0
|
|
20240913,180300,17660037150,27150,27150,27150,27150,0
|
|
20240913,180200,17660037150,27150,27150,27150,27150,0
|
|
20240913,180100,17660037150,27150,27150,27150,27150,0
|
|
20240913,180000,17660037150,27150,27150,27150,27150,0
|
|
20240913,175900,17660037150,27150,27150,27150,27150,0
|
|
20240913,175800,17660037150,27150,27150,27150,27150,0
|
|
20240913,175700,17660037150,27150,27150,27150,27150,0
|
|
20240913,175600,17660037150,27150,27150,27150,27150,0
|
|
20240913,175500,17660037150,27150,27150,27150,27150,0
|
|
20240913,175400,17660037150,27150,27150,27150,27150,0
|
|
20240913,175300,17660037150,27150,27150,27150,27150,0
|
|
20240913,175200,17660037150,27150,27150,27150,27150,36195
|
|
20240913,175100,17660037150,27150,27150,27150,27150,0
|
|
20240913,175000,17660037150,27150,27150,27150,27150,0
|
|
20240913,174900,17660037150,27150,27150,27150,27150,0
|
|
20240913,174800,17660037150,27150,27150,27150,27150,0
|
|
20240913,174700,17660037150,27150,27150,27150,27150,0
|
|
20240913,174600,17660037150,27150,27150,27150,27150,0
|
|
20240913,174500,17660037150,27150,27150,27150,27150,0
|
|
20240913,174400,17660037150,27150,27150,27150,27150,0
|
|
20240913,174300,17660037150,27150,27150,27150,27150,0
|
|
20240913,174200,17660037150,27150,27150,27150,27150,0
|
|
20240913,174100,17660037150,27150,27150,27150,27150,0
|
|
20240913,174000,17660037150,27150,27150,27150,27150,0
|
|
20240913,173900,17660037150,27150,27150,27150,27150,0
|
|
20240913,173800,17660037150,27150,27150,27150,27150,0
|
|
20240913,173700,17660037150,27150,27150,27150,27150,0
|
|
20240913,173600,17660037150,27150,27150,27150,27150,0
|
|
20240913,173500,17660037150,27150,27150,27150,27150,0
|
|
20240913,173400,17660037150,27150,27150,27150,27150,0
|
|
20240913,173300,17660037150,27150,27150,27150,27150,0
|
|
20240913,173200,17660037150,27150,27150,27150,27150,0
|
|
20240913,173100,17660037150,27150,27150,27150,27150,0
|
|
20240913,173000,17660037150,27150,27150,27150,27150,0
|
|
20240913,172900,17660037150,27150,27150,27150,27150,0
|
|
20240913,172800,17660037150,27150,27150,27150,27150,0
|
|
20240913,172700,17660037150,27150,27150,27150,27150,0
|
|
20240913,172600,17660037150,27150,27150,27150,27150,0
|
|
20240913,172500,17660037150,27150,27150,27150,27150,0
|
|
20240913,172400,17660037150,27150,27150,27150,27150,0
|
|
20240913,172300,17660037150,27150,27150,27150,27150,0
|
|
20240913,172200,17660037150,27150,27150,27150,27150,36195
|
|
20240913,172100,17660037150,27150,27150,27150,27150,0
|
|
20240913,172000,17660037150,27150,27150,27150,27150,0
|
|
20240913,171900,17660037150,27150,27150,27150,27150,0
|
|
20240913,171800,17660037150,27150,27150,27150,27150,0
|
|
20240913,171700,17660037150,27150,27150,27150,27150,0
|
|
20240913,171600,17660037150,27150,27150,27150,27150,0
|
|
20240913,171500,17660037150,27150,27150,27150,27150,0
|
|
20240913,171400,17660037150,27150,27150,27150,27150,0
|
|
20240913,171300,17660037150,27150,27150,27150,27150,0
|
|
20240913,171200,17660037150,27150,27150,27150,27150,0
|
|
20240913,171100,17660037150,27150,27150,27150,27150,0
|
|
20240913,171000,17660037150,27150,27150,27150,27150,0
|
|
20240913,170900,17660037150,27150,27150,27150,27150,0
|
|
20240913,170800,17660037150,27150,27150,27150,27150,0
|
|
20240913,170700,17660037150,27150,27150,27150,27150,0
|
|
20240913,170600,17660037150,27150,27150,27150,27150,0
|
|
20240913,170500,17660037150,27150,27150,27150,27150,0
|
|
20240913,170400,17660037150,27150,27150,27150,27150,0
|
|
20240913,170300,17660037150,27150,27150,27150,27150,0
|
|
20240913,170200,17660037150,27150,27150,27150,27150,0
|
|
20240913,170100,17660037150,27150,27150,27150,27150,0
|
|
20240913,170000,17660037150,27150,27150,27150,27150,0
|
|
20240913,165900,17660037150,27150,27150,27150,27150,0
|
|
20240913,165800,17660037150,27150,27150,27150,27150,0
|
|
20240913,165700,17660037150,27150,27150,27150,27150,0
|
|
20240913,165600,17660037150,27150,27150,27150,27150,0
|
|
20240913,165500,17660037150,27150,27150,27150,27150,0
|
|
20240913,165400,17660037150,27150,27150,27150,27150,0
|
|
20240913,165300,17660037150,27150,27150,27150,27150,0
|
|
20240913,165200,17660037150,27150,27150,27150,27150,36195
|
|
20240913,165100,17660037150,27150,27150,27150,27150,0
|
|
20240913,165000,17660037150,27150,27150,27150,27150,0
|
|
20240913,164900,17660037150,27150,27150,27150,27150,0
|
|
20240913,164800,17660037150,27150,27150,27150,27150,0
|
|
20240913,164700,17660037150,27150,27150,27150,27150,0
|
|
20240913,164600,17660037150,27150,27150,27150,27150,0
|
|
20240913,164500,17660037150,27150,27150,27150,27150,0
|
|
20240913,164400,17660037150,27150,27150,27150,27150,0
|
|
20240913,164300,17660037150,27150,27150,27150,27150,0
|
|
20240913,164200,17660037150,27150,27150,27150,27150,0
|
|
20240913,164100,17660037150,27150,27150,27150,27150,0
|
|
20240913,164000,17660037150,27150,27150,27150,27150,0
|
|
20240913,163900,17660037150,27150,27150,27150,27150,0
|
|
20240913,163800,17660037150,27150,27150,27150,27150,0
|
|
20240913,163700,17660037150,27150,27150,27150,27150,0
|
|
20240913,163600,17660037150,27150,27150,27150,27150,0
|
|
20240913,163500,17660037150,27150,27150,27150,27150,0
|
|
20240913,163400,17660037150,27150,27150,27150,27150,0
|
|
20240913,163300,17660037150,27150,27150,27150,27150,0
|
|
20240913,163200,17660037150,27150,27150,27150,27150,0
|
|
20240913,163100,17660037150,27150,27150,27150,27150,0
|
|
20240913,163000,17660037150,27150,27150,27150,27150,0
|
|
20240913,162900,17660037150,27150,27150,27150,27150,0
|
|
20240913,162800,17660037150,27150,27150,27150,27150,0
|
|
20240913,162700,17660037150,27150,27150,27150,27150,0
|
|
20240913,162600,17660037150,27150,27150,27150,27150,0
|
|
20240913,162500,17660037150,27150,27150,27150,27150,0
|
|
20240913,162400,17660037150,27150,27150,27150,27150,0
|
|
20240913,162300,17660037150,27150,27150,27150,27150,0
|
|
20240913,162200,17660037150,27150,27150,27150,27150,36195
|
|
20240913,162100,17660037150,27150,27150,27150,27150,0
|
|
20240913,162000,17660037150,27150,27150,27150,27150,0
|
|
20240913,161900,17660037150,27150,27150,27150,27150,0
|
|
20240913,161800,17660037150,27150,27150,27150,27150,0
|
|
20240913,161700,17660037150,27150,27150,27150,27150,0
|
|
20240913,161600,17660037150,27150,27150,27150,27150,0
|
|
20240913,161500,17660037150,27150,27150,27150,27150,0
|
|
20240913,161400,17660037150,27150,27150,27150,27150,0
|
|
20240913,161300,17660037150,27150,27150,27150,27150,0
|
|
20240913,161200,17660037150,27150,27150,27150,27150,0
|
|
20240913,161100,17660037150,27150,27150,27150,27150,0
|
|
20240913,161000,17660037150,27150,27150,27150,27150,0
|
|
20240913,160900,17660037150,27150,27150,27150,27150,0
|
|
20240913,160800,17660037150,27150,27150,27150,27150,0
|
|
20240913,160700,17660037150,27150,27150,27150,27150,0
|
|
20240913,160600,17660037150,27150,27150,27150,27150,0
|
|
20240913,160500,17660037150,27150,27150,27150,27150,0
|
|
20240913,160400,17660037150,27150,27150,27150,27150,0
|
|
20240913,160300,17660037150,27150,27150,27150,27150,0
|
|
20240913,160200,17660037150,27150,27150,27150,27150,0
|
|
20240913,160100,17660037150,27150,27150,27150,27150,0
|
|
20240913,160000,17660037150,27150,27150,27150,27150,0
|
|
20240913,155900,17660037150,27150,27150,27150,27150,0
|
|
20240913,155800,17660037150,27150,27150,27150,27150,0
|
|
20240913,155700,17660037150,27150,27150,27150,27150,0
|
|
20240913,155600,17660037150,27150,27150,27150,27150,0
|
|
20240913,155500,17660037150,27150,27150,27150,27150,0
|
|
20240913,155400,17660037150,27150,27150,27150,27150,0
|
|
20240913,155300,17660037150,27150,27150,27150,27150,0
|
|
20240913,155200,17660037150,27150,27150,27150,27150,36195
|
|
20240913,155100,17660037150,27150,27150,27150,27150,0
|
|
20240913,155000,17660037150,27150,27150,27150,27150,0
|
|
20240913,154900,17660037150,27150,27150,27150,27150,0
|
|
20240913,154800,17660037150,27150,27150,27150,27150,0
|
|
20240913,154700,17660037150,27150,27150,27150,27150,0
|
|
20240913,154600,17660037150,27150,27150,27150,27150,0
|
|
20240913,154500,17660037150,27150,27150,27150,27150,0
|
|
20240913,154400,17660037150,27150,27150,27150,27150,0
|
|
20240913,154300,17660037150,27150,27150,27150,27150,0
|
|
20240913,154200,17660037150,27150,27150,27150,27150,0
|
|
20240913,154100,17660037150,27150,27150,27150,27150,0
|
|
20240913,154000,17660037150,27150,27150,27150,27150,0
|
|
20240913,153900,17660037150,27150,27150,27150,27150,0
|
|
20240913,153800,17660037150,27150,27150,27150,27150,0
|
|
20240913,153700,17660037150,27150,27150,27150,27150,0
|
|
20240913,153600,17660037150,27150,27150,27150,27150,0
|
|
20240913,153500,17660037150,27150,27150,27150,27150,0
|
|
20240913,153400,17660037150,27150,27150,27150,27150,0
|
|
20240913,153300,17660037150,27150,27150,27150,27150,0
|
|
20240913,153200,17660037150,27150,27150,27150,27150,0
|
|
20240913,153100,17660037150,27150,27150,27150,27150,0
|
|
20240913,153000,17660037150,27150,27150,27150,27150,36195
|
|
20240913,152900,16677342900,27150,27150,27150,27150,0
|
|
20240913,152800,16677342900,27150,27150,27150,27150,0
|
|
20240913,152700,16677342900,27150,27150,27150,27150,0
|
|
20240913,152600,16677342900,27150,27150,27150,27150,0
|
|
20240913,152500,16677342900,27150,27150,27150,27150,0
|
|
20240913,152400,16677342900,27150,27150,27150,27150,0
|
|
20240913,152300,16677342900,27150,27150,27150,27150,0
|
|
20240913,152200,16677342900,27150,27150,27150,27150,0
|
|
20240913,152100,16677342900,27150,27150,27150,27150,0
|
|
20240913,152000,16677342900,27150,27150,27150,27150,0
|
|
20240913,151900,16677342900,27150,27050,27200,27050,2394
|
|
20240913,151800,16612436650,27100,27100,27150,27050,3653
|
|
20240913,151700,16513453400,27100,27200,27250,27100,5415
|
|
20240913,151600,16366305150,27250,27200,27250,27200,3057
|
|
20240913,151500,16283067450,27200,27200,27250,27200,2851
|
|
20240913,151400,16205383700,27250,27200,27250,27150,5512
|
|
20240913,151300,16055444100,27200,27200,27200,27150,2741
|
|
20240913,151200,15980903850,27200,27150,27200,27150,3381
|
|
20240913,151100,15889006950,27200,27150,27200,27150,2889
|
|
20240913,151000,15810446950,27200,27150,27200,27100,3256
|
|
20240913,150900,15722039950,27150,27150,27150,27100,2673
|
|
20240913,150800,15649483450,27100,27100,27150,27100,2581
|
|
20240913,150700,15579426050,27150,27100,27150,27100,3132
|
|
20240913,150600,15494432100,27050,27150,27150,27050,3189
|
|
20240913,150500,15407924000,27100,27050,27150,27000,14059
|
|
20240913,150400,15027240150,27050,27050,27050,27000,3813
|
|
20240913,150300,14924130650,27050,26950,27050,26950,2797
|
|
20240913,150200,14848587750,27000,26950,27000,26950,2678
|
|
20240913,150100,14776290050,27000,26950,27000,26950,2024
|
|
20240913,150000,14721651750,26950,27000,27000,26900,4553
|
|
20240913,145900,14598904300,27000,27000,27000,26950,3104
|
|
20240913,145800,14515183850,27000,26950,27000,26950,1598
|
|
20240913,145700,14472056850,27000,27000,27000,26950,1800
|
|
20240913,145600,14423466250,26950,27000,27000,26950,1411
|
|
20240913,145500,14385373150,27000,26950,27000,26950,3556
|
|
20240913,145400,14289368400,27000,26950,27000,26900,3345
|
|
20240913,145300,14199148650,27000,26900,27000,26900,3111
|
|
20240913,145200,14115279150,26950,26900,26950,26900,1163
|
|
20240913,145100,14083945200,26900,26900,26950,26850,866
|
|
20240913,145000,14060649200,26900,26850,26900,26850,1215
|
|
20240913,144900,14027995500,26850,26900,26950,26850,1813
|
|
20240913,144800,13979213000,26900,26900,26950,26850,1377
|
|
20240913,144700,13942167850,26950,26700,26950,26700,16112
|
|
20240913,144600,13509208800,26700,26700,26750,26700,3330
|
|
20240913,144500,13420281200,26700,26800,26800,26700,2684
|
|
20240913,144400,13348468700,26750,26800,26850,26750,1606
|
|
20240913,144300,13305419800,26750,26750,26800,26750,567
|
|
20240913,144200,13290231750,26750,26800,26800,26750,987
|
|
20240913,144100,13263804150,26750,26800,26800,26750,525
|
|
20240913,144000,13249742750,26750,26750,26800,26700,949
|
|
20240913,143900,13224351850,26700,26750,26750,26700,312
|
|
20240913,143800,13216009750,26800,26700,26800,26700,482
|
|
20240913,143700,13203115550,26750,26700,26750,26700,477
|
|
20240913,143600,13190363650,26750,26700,26750,26700,542
|
|
20240913,143500,13175884000,26650,26650,26700,26650,665
|
|
20240913,143400,13158136450,26700,26700,26700,26650,1073
|
|
20240913,143300,13129511700,26650,26650,26700,26650,634
|
|
20240913,143200,13112609850,26650,26700,26700,26650,409
|
|
20240913,143100,13101694400,26650,26600,26650,26600,1683
|
|
20240913,143000,13056848750,26600,26650,26700,26600,1237
|
|
20240913,142900,13023872450,26700,26700,26700,26650,434
|
|
20240913,142800,13012299300,26700,26700,26700,26650,419
|
|
20240913,142700,13001122300,26650,26650,26700,26650,261
|
|
20240913,142600,12994158750,26650,26650,26650,26600,790
|
|
20240913,142500,12973113900,26650,26600,26650,26600,515
|
|
20240913,142400,12959394300,26600,26650,26650,26600,783
|
|
20240913,142300,12938539700,26600,26600,26600,26600,216
|
|
20240913,142200,12932794100,26650,26650,26650,26600,735
|
|
20240913,142100,12913232700,26600,26600,26650,26600,843
|
|
20240913,142000,12890805450,26600,26650,26650,26600,507
|
|
20240913,141900,12877303900,26600,26600,26650,26600,429
|
|
20240913,141800,12865880550,26600,26650,26650,26600,270
|
|
20240913,141700,12858691950,26600,26600,26650,26600,362
|
|
20240913,141600,12849046450,26600,26650,26650,26600,481
|
|
20240913,141500,12836239950,26600,26650,26650,26600,714
|
|
20240913,141400,12817215500,26650,26700,26750,26650,312
|
|
20240913,141300,12808886650,26650,26600,26650,26600,1317
|
|
20240913,141200,12773822250,26600,26600,26650,26600,501
|
|
20240913,141100,12760480500,26600,26650,26650,26600,311
|
|
20240913,141000,12752203300,26600,26600,26650,26600,1127
|
|
20240913,140900,12722203800,26600,26650,26650,26600,994
|
|
20240913,140800,12695734200,26600,26700,26700,26600,909
|
|
20240913,140700,12671511400,26650,26600,26700,26600,598
|
|
20240913,140600,12655571100,26600,26650,26700,26600,782
|
|
20240913,140500,12634737950,26600,26650,26700,26600,2030
|
|
20240913,140400,12580642200,26650,26700,26700,26650,639
|
|
20240913,140300,12563599250,26650,26700,26700,26650,542
|
|
20240913,140200,12549146150,26650,26700,26700,26650,389
|
|
20240913,140100,12538764400,26650,26650,26700,26650,334
|
|
20240913,140000,12529854500,26700,26650,26700,26650,1130
|
|
20240913,135900,12499724500,26700,26700,26700,26650,826
|
|
20240913,135800,12477679750,26650,26650,26700,26650,658
|
|
20240913,135700,12460135100,26650,26650,26700,26650,227
|
|
20240913,135600,12454081750,26700,26700,26700,26650,681
|
|
20240913,135500,12435914600,26700,26700,26700,26650,613
|
|
20240913,135400,12419552600,26650,26650,26700,26650,630
|
|
20240913,135300,12402755850,26650,26750,26750,26650,693
|
|
20240913,135200,12384260350,26750,26700,26750,26650,798
|
|
20240913,135100,12362944450,26700,26650,26700,26600,895
|
|
20240913,135000,12339080500,26600,26600,26650,26600,631
|
|
20240913,134900,12322282050,26650,26600,26650,26600,466
|
|
20240913,134800,12309871200,26650,26650,26650,26600,441
|
|
20240913,134700,12298122100,26600,26650,26650,26600,586
|
|
20240913,134600,12282523100,26650,26650,26700,26600,688
|
|
20240913,134500,12264192550,26650,26650,26650,26600,552
|
|
20240913,134400,12249488450,26650,26600,26650,26600,505
|
|
20240913,134300,12236037000,26700,26700,26700,26600,382
|
|
20240913,134200,12225850950,26650,26600,26700,26600,1416
|
|
20240913,134100,12188147050,26650,26600,26650,26600,915
|
|
20240913,134000,12163785600,26600,26650,26700,26600,3468
|
|
20240913,133900,12071365300,26700,26700,26750,26650,376
|
|
20240913,133800,12061333300,26700,26700,26700,26650,861
|
|
20240913,133700,12038349200,26700,26750,26750,26650,1994
|
|
20240913,133600,11985107100,26700,26700,26750,26700,229
|
|
20240913,133500,11978987450,26750,26700,26750,26700,455
|
|
20240913,133400,11966820050,26750,26700,26800,26700,908
|
|
20240913,133300,11942531100,26700,26750,26800,26700,408
|
|
20240913,133200,11931617350,26750,26750,26800,26700,1012
|
|
20240913,133100,11904542350,26800,26800,26850,26800,787
|
|
20240913,133000,11883442900,26800,26850,26850,26800,292
|
|
20240913,132900,11875611100,26800,26900,26900,26800,283
|
|
20240913,132800,11868016950,26850,26900,26900,26800,735
|
|
20240913,132700,11848284100,26900,26850,26900,26850,799
|
|
20240913,132600,11826819350,26900,26950,26950,26850,546
|
|
20240913,132500,11812130050,26950,26900,26950,26850,233
|
|
20240913,132400,11805859950,26900,26850,26900,26850,199
|
|
20240913,132300,11800510000,26850,26950,26950,26850,311
|
|
20240913,132200,11792135350,26900,26900,26950,26850,231
|
|
20240913,132100,11785913300,26900,26900,26950,26900,552
|
|
20240913,132000,11771062050,26850,26850,26950,26800,4347
|
|
20240913,131900,11654469950,26850,26850,26900,26800,553
|
|
20240913,131800,11639626600,26850,26800,26900,26750,558
|
|
20240913,131700,11624638600,26800,26850,26850,26750,220
|
|
20240913,131600,11618739450,26800,26850,26850,26750,244
|
|
20240913,131500,11612196700,26800,26850,26850,26800,693
|
|
20240913,131400,11593617300,26850,26800,26850,26800,337
|
|
20240913,131300,11584574400,26850,26950,26950,26800,260
|
|
20240913,131200,11577591050,26950,26850,26950,26800,418
|
|
20240913,131100,11566349150,26850,26900,26950,26850,988
|
|
20240913,131000,11539780400,26900,26900,26950,26850,651
|
|
20240913,130900,11522261250,26900,26750,26900,26750,1928
|
|
20240913,130800,11470620700,26750,26700,26750,26650,153
|
|
20240913,130700,11466528600,26700,26750,26750,26700,252
|
|
20240913,130600,11459794450,26750,26750,26750,26700,451
|
|
20240913,130500,11447734200,26750,26700,26750,26650,504
|
|
20240913,130400,11434268200,26700,26700,26750,26650,492
|
|
20240913,130300,11421125650,26800,26750,26800,26700,838
|
|
20240913,130200,11398719550,26750,26700,26750,26650,1738
|
|
20240913,130100,11352300200,26700,26750,26750,26700,230
|
|
20240913,130000,11346147950,26750,26750,26750,26700,329
|
|
20240913,125900,11337348200,26750,26750,26750,26700,957
|
|
20240913,125800,11311758450,26750,26750,26800,26700,490
|
|
20240913,125700,11298653450,26750,26800,26800,26750,149
|
|
20240913,125600,11294661850,26800,26700,26800,26650,1702
|
|
20240913,125500,11249248700,26700,26650,26750,26650,1877
|
|
20240913,125400,11199098300,26700,26800,26850,26700,12981
|
|
20240913,125300,10852080000,26800,26850,26850,26800,325
|
|
20240913,125200,10843363400,26800,26850,26900,26800,393
|
|
20240913,125100,10832807850,26850,26950,26950,26800,282
|
|
20240913,125000,10825238100,26950,26900,26950,26850,1887
|
|
20240913,124900,10774549400,26950,26900,26950,26900,355
|
|
20240913,124800,10764992050,26900,26900,26950,26900,410
|
|
20240913,124700,10753956750,26900,26850,26900,26850,187
|
|
20240913,124600,10748926700,26850,26950,26950,26850,278
|
|
20240913,124500,10741444450,26900,26900,26950,26850,229
|
|
20240913,124400,10735284350,26900,26850,26900,26850,372
|
|
20240913,124300,10725277800,26850,26950,26950,26850,192
|
|
20240913,124200,10720107250,26950,26950,26950,26900,340
|
|
20240913,124100,10710948400,26950,26900,26950,26900,260
|
|
20240913,124000,10703942800,26900,26900,26950,26850,666
|
|
20240913,123900,10686047600,26950,26900,26950,26900,557
|
|
20240913,123800,10671052200,26900,26900,26900,26850,376
|
|
20240913,123700,10660938050,26850,26850,26850,26850,100
|
|
20240913,123600,10658253050,26850,26900,26900,26850,596
|
|
20240913,123500,10642236400,26850,27000,27000,26850,413
|
|
20240913,123400,10631121900,27000,26950,27000,26900,836
|
|
20240913,123300,10608594450,26950,26900,27000,26850,627
|
|
20240913,123200,10591723950,26900,26950,26950,26900,88
|
|
20240913,123100,10589356500,26950,26900,26950,26900,357
|
|
20240913,123000,10579735450,26900,27000,27000,26900,287
|
|
20240913,122900,10571998400,27000,26900,27000,26850,518
|
|
20240913,122800,10558051300,26900,27000,27000,26900,322
|
|
20240913,122700,10549360900,27000,26950,27000,26950,98
|
|
20240913,122600,10546716150,27000,26950,27000,26900,247
|
|
20240913,122500,10540056900,26950,26950,27000,26950,208
|
|
20240913,122400,10534449050,26950,26900,26950,26900,363
|
|
20240913,122300,10524669850,26900,26850,26900,26850,309
|
|
20240913,122200,10516362000,26850,26900,26900,26850,164
|
|
20240913,122100,10511951550,26900,26900,26900,26900,631
|
|
20240913,122000,10494977650,26900,26900,26900,26850,947
|
|
20240913,121900,10469530850,26850,26900,26900,26850,192
|
|
20240913,121800,10464366550,26900,26950,26950,26850,139
|
|
20240913,121700,10460624000,26900,26900,26900,26850,1064
|
|
20240913,121600,10432035800,26900,26850,26900,26850,143
|
|
20240913,121500,10428191450,26900,26900,26900,26850,500
|
|
20240913,121400,10414756750,26850,26900,26900,26850,885
|
|
20240913,121300,10390982200,26850,26900,26950,26850,1363
|
|
20240913,121200,10354343250,26950,26950,26950,26900,300
|
|
20240913,121100,10346259800,26950,26950,27000,26900,524
|
|
20240913,121000,10332135650,26900,27000,27000,26900,429
|
|
20240913,120900,10320576800,26950,26950,27000,26900,157
|
|
20240913,120800,10316348200,26900,26900,26950,26900,202
|
|
20240913,120700,10310907200,26900,27000,27000,26900,388
|
|
20240913,120600,10300441800,27000,26950,27000,26950,665
|
|
20240913,120500,10282515450,27000,27000,27000,26950,772
|
|
20240913,120400,10261677600,27000,27000,27000,26950,208
|
|
20240913,120300,10256061800,27000,27000,27000,27000,967
|
|
20240913,120200,10229952800,27000,27000,27050,27000,695
|
|
20240913,120100,10211179400,27000,27000,27050,27000,1690
|
|
20240913,120000,10165540000,27050,27050,27050,27000,224
|
|
20240913,115900,10159481150,27050,27000,27050,27000,224
|
|
20240913,115800,10153427250,27050,27050,27050,27050,194
|
|
20240913,115700,10148179550,27050,27050,27050,27000,250
|
|
20240913,115600,10141422250,27050,27050,27050,27000,481
|
|
20240913,115500,10128411850,27050,27050,27050,27000,109
|
|
20240913,115400,10125463500,27050,27050,27050,27000,167
|
|
20240913,115300,10120948150,27000,27050,27050,27000,814
|
|
20240913,115200,10098929750,27000,27000,27050,26950,1454
|
|
20240913,115100,10059638450,27000,27000,27050,27000,1666
|
|
20240913,115000,10014649900,27000,27000,27050,27000,96
|
|
20240913,114900,10012053700,27050,27000,27050,27000,378
|
|
20240913,114800,10001830150,27050,27000,27050,27000,337
|
|
20240913,114700,9992717250,27000,27000,27000,26950,429
|
|
20240913,114600,9981139300,27000,27000,27050,26950,883
|
|
20240913,114500,9957298100,27000,26950,27050,26950,620
|
|
20240913,114400,9940560650,26950,27000,27050,26950,711
|
|
20240913,114300,9921356400,27050,26950,27050,26950,714
|
|
20240913,114200,9902066000,27000,27000,27000,26950,773
|
|
20240913,114100,9881195150,27000,27000,27000,26950,281
|
|
20240913,114000,9873608400,27000,27000,27050,26950,305
|
|
20240913,113900,9865371700,27000,27000,27050,26950,559
|
|
20240913,113800,9850284000,26950,27000,27050,26950,534
|
|
20240913,113700,9835858000,27000,27050,27050,26900,2171
|
|
20240913,113600,9777251050,27000,26850,27000,26850,6950
|
|
20240913,113500,9589683300,26950,26900,27000,26850,1664
|
|
20240913,113400,9544838100,26900,26850,26950,26850,156
|
|
20240913,113300,9540641500,26950,26850,26950,26850,662
|
|
20240913,113200,9522846050,26900,26900,26950,26850,1543
|
|
20240913,113100,9481347550,26900,26800,26900,26800,550
|
|
20240913,113000,9466581550,26800,26850,26900,26800,812
|
|
20240913,112900,9444774050,26900,26900,26900,26850,577
|
|
20240913,112800,9429252850,26900,26850,26900,26850,177
|
|
20240913,112700,9424491900,26900,26900,26900,26850,626
|
|
20240913,112600,9407672900,26900,26900,26900,26850,536
|
|
20240913,112500,9393276900,26850,26850,26900,26850,303
|
|
20240913,112400,9385131450,26850,26900,26900,26850,212
|
|
20240913,112300,9379431850,26900,26850,26950,26800,2812
|
|
20240913,112200,9303842900,26800,26900,26950,26800,3128
|
|
20240913,112100,9219790200,26900,26950,26950,26850,2006
|
|
20240913,112000,9165819350,26950,26950,27000,26900,780
|
|
20240913,111900,9144792550,26950,26950,27000,26950,714
|
|
20240913,111800,9125545700,26950,26900,27000,26900,2002
|
|
20240913,111700,9071677200,27000,27000,27000,26900,269
|
|
20240913,111600,9064416900,26900,26950,27000,26900,1342
|
|
20240913,111500,9028252600,27000,27000,27000,26950,376
|
|
20240913,111400,9018111150,27000,27000,27000,26950,794
|
|
20240913,111300,8996675700,27000,27000,27000,26950,223
|
|
20240913,111200,8990657350,27000,27000,27000,26950,324
|
|
20240913,111100,8981909850,27000,27000,27050,26950,568
|
|
20240913,111000,8966568950,27000,27000,27050,26950,1511
|
|
20240913,110900,8925812250,27000,27000,27000,26950,661
|
|
20240913,110800,8907966100,27000,27000,27000,26950,347
|
|
20240913,110700,8898597800,26950,26950,27000,26950,214
|
|
20240913,110600,8892820850,26950,27000,27000,26950,287
|
|
20240913,110500,8885073300,27000,27000,27000,26950,163
|
|
20240913,110400,8880672400,27000,26900,27000,26850,783
|
|
20240913,110300,8859583650,26900,26900,26900,26850,409
|
|
20240913,110200,8848581800,26900,26900,26900,26850,251
|
|
20240913,110100,8841830100,26850,26850,26900,26850,504
|
|
20240913,110000,8828287150,26850,26950,26950,26850,635
|
|
20240913,105900,8811198350,26950,26900,26950,26850,1005
|
|
20240913,105800,8784168950,26950,26850,26950,26850,1391
|
|
20240913,105700,8746775000,26850,26900,26900,26850,1165
|
|
20240913,105600,8715436850,26900,26950,26950,26850,281
|
|
20240913,105500,8707879850,26900,26950,26950,26900,1419
|
|
20240913,105400,8669698000,26950,26950,26950,26900,209
|
|
20240913,105300,8664068700,26900,26900,26950,26900,427
|
|
20240913,105200,8652575400,26900,26900,26950,26850,459
|
|
20240913,105100,8640228050,26850,26950,26950,26850,223
|
|
20240913,105000,8634239150,26950,26900,26950,26850,971
|
|
20240913,104900,8608104700,26900,26950,26950,26850,559
|
|
20240913,104800,8593064050,26900,26900,26950,26900,210
|
|
20240913,104700,8587406250,26900,26900,26900,26850,1276
|
|
20240913,104600,8553097050,26850,26900,26900,26850,464
|
|
20240913,104500,8540628550,26900,26850,26900,26800,3767
|
|
20240913,104400,8439510300,26850,26900,26900,26850,1010
|
|
20240913,104300,8412383350,26850,26900,26900,26850,1671
|
|
20240913,104200,8367448400,26900,26900,26900,26850,803
|
|
20240913,104100,8345848000,26950,26850,26950,26850,86
|
|
20240913,104000,8343530950,26900,26900,26950,26850,357
|
|
20240913,103900,8333926200,26950,26900,26950,26850,906
|
|
20240913,103800,8309543200,26900,26950,26950,26850,1222
|
|
20240913,103700,8276713250,26950,26950,26950,26950,270
|
|
20240913,103600,8269436750,26950,27050,27050,26850,2575
|
|
20240913,103500,8200045850,27000,27000,27050,27000,1234
|
|
20240913,103400,8166712300,27000,27000,27050,26950,341
|
|
20240913,103300,8157495950,26950,27000,27000,26950,338
|
|
20240913,103200,8148371650,27050,26950,27050,26950,1715
|
|
20240913,103100,8102099050,27000,26950,27000,26950,627
|
|
20240913,103000,8085183100,26950,26950,27000,26950,213
|
|
20240913,102900,8079435800,26950,26950,27000,26950,909
|
|
20240913,102800,8054934000,26950,27000,27000,26950,132
|
|
20240913,102700,8051371550,26950,26950,27000,26950,360
|
|
20240913,102600,8041652450,26950,26950,27000,26950,303
|
|
20240913,102500,8033479050,26950,26900,26950,26900,197
|
|
20240913,102400,8028172000,26950,26950,26950,26900,649
|
|
20240913,102300,8010690800,26950,26900,26950,26900,315
|
|
20240913,102200,8002208900,26900,26850,26900,26850,609
|
|
20240913,102100,7985834100,26850,26850,26900,26850,332
|
|
20240913,102000,7976909850,26900,26850,26900,26850,739
|
|
20240913,101900,7957061650,26850,26950,26950,26800,3486
|
|
20240913,101800,7863390400,26900,27000,27000,26900,3255
|
|
20240913,101700,7775692850,27000,27000,27050,27000,967
|
|
20240913,101600,7749572200,27050,27100,27100,27000,3914
|
|
20240913,101500,7643749300,27100,27050,27100,27050,1712
|
|
20240913,101400,7597396900,27050,27100,27100,27000,5871
|
|
20240913,101300,7438553400,27100,27050,27100,27050,1012
|
|
20240913,101200,7411136850,27050,27100,27100,27050,1170
|
|
20240913,101100,7379446000,27100,27100,27100,27000,837
|
|
20240913,101000,7356790050,27050,26950,27050,26900,6611
|
|
20240913,100900,7178407950,26950,26950,27000,26950,1507
|
|
20240913,100800,7137787750,27000,26900,27000,26900,821
|
|
20240913,100700,7115651150,26950,26950,27000,26900,2883
|
|
20240913,100600,7037961400,26950,26950,27000,26900,4725
|
|
20240913,100500,6910610250,26950,27000,27050,26950,3913
|
|
20240913,100400,6805017700,27000,27100,27100,27000,3398
|
|
20240913,100300,6713128800,27100,27150,27150,27000,3248
|
|
20240913,100200,6625243850,27100,27050,27150,27050,1531
|
|
20240913,100100,6583745100,27050,27200,27200,27000,5395
|
|
20240913,100000,6437593400,27200,27200,27200,27100,2764
|
|
20240913,095900,6362465800,27250,27200,27250,27100,2324
|
|
20240913,095800,6299247600,27100,27200,27250,27100,5868
|
|
20240913,095700,6139832850,27200,27150,27200,27100,5977
|
|
20240913,095600,5977431300,27150,27100,27150,27050,4530
|
|
20240913,095500,5854504300,27100,27050,27100,27000,2471
|
|
20240913,095400,5787629750,27050,27000,27050,26900,2564
|
|
20240913,095300,5718363600,27000,26850,27000,26850,3994
|
|
20240913,095200,5610919350,26900,26950,26950,26850,3565
|
|
20240913,095100,5515029450,26950,27000,27000,26900,5481
|
|
20240913,095000,5367292300,26950,27100,27150,26950,6649
|
|
20240913,094900,5187430000,27100,27050,27100,27050,3177
|
|
20240913,094800,5101371600,27100,27100,27100,27050,5287
|
|
20240913,094700,4958097600,27100,26900,27100,26850,2717
|
|
20240913,094600,4884654450,26850,27000,27000,26850,2401
|
|
20240913,094500,4820098200,27000,27000,27050,26900,5606
|
|
20240913,094400,4668882350,27050,26950,27050,26900,15271
|
|
20240913,094300,4256501850,26950,26800,26950,26800,9991
|
|
20240913,094200,3987979150,26800,26750,26800,26750,1365
|
|
20240913,094100,3951416600,26750,26750,26800,26700,4003
|
|
20240913,094000,3844336300,26750,26700,26750,26650,1920
|
|
20240913,093900,3793069750,26700,26650,26700,26650,944
|
|
20240913,093800,3767892900,26650,26700,26700,26650,1944
|
|
20240913,093700,3716057150,26700,26650,26700,26650,465
|
|
20240913,093600,3703648800,26650,26600,26700,26550,1408
|
|
20240913,093500,3666149900,26600,26550,26600,26550,740
|
|
20240913,093400,3646480200,26550,26600,26600,26550,299
|
|
20240913,093300,3638539900,26600,26550,26600,26550,922
|
|
20240913,093200,3614041350,26550,26600,26600,26550,1834
|
|
20240913,093100,3565344350,26550,26550,26600,26550,32
|
|
20240913,093000,3564494600,26550,26550,26600,26500,699
|
|
20240913,092900,3545943700,26550,26500,26550,26500,822
|
|
20240913,092800,3524120000,26550,26500,26550,26500,420
|
|
20240913,092700,3512974000,26450,26500,26500,26400,244
|
|
20240913,092600,3506524800,26400,26500,26500,26400,1417
|
|
20240913,092500,3469051200,26550,26450,26550,26450,695
|
|
20240913,092400,3450633450,26400,26400,26500,26400,1257
|
|
20240913,092300,3417398700,26350,26400,26500,26350,2474
|
|
20240913,092200,3352047700,26450,26500,26500,26400,2660
|
|
20240913,092100,3281728550,26500,26450,26550,26400,2498
|
|
20240913,092000,3215556650,26450,26600,26650,26450,3071
|
|
20240913,091900,3134027300,26650,26700,26700,26550,4081
|
|
20240913,091800,3025346200,26700,26700,26750,26550,6755
|
|
20240913,091700,2845195400,26650,26700,26750,26650,5539
|
|
20240913,091600,2697322150,26700,26650,26750,26550,5975
|
|
20240913,091500,2537891200,26700,26600,26700,26600,3500
|
|
20240913,091400,2444656600,26600,26550,26700,26550,9040
|
|
20240913,091300,2204126800,26500,26300,26550,26250,5435
|
|
20240913,091200,2060389450,26350,26100,26350,26100,4133
|
|
20240913,091100,1952000700,26100,26100,26150,26000,6777
|
|
20240913,091000,1775340300,26100,26150,26150,26100,4224
|
|
20240913,090900,1664937800,26150,26150,26200,26100,1437
|
|
20240913,090800,1627347550,26200,26300,26300,26100,3918
|
|
20240913,090700,1524747950,26300,26400,26450,26300,5532
|
|
20240913,090600,1378719900,26350,26250,26400,26200,2804
|
|
20240913,090500,1304983650,26250,26200,26350,26100,4142
|
|
20240913,090400,1195993300,26250,26400,26400,26100,6402
|
|
20240913,090300,1027742250,26450,26500,26600,26400,9766
|
|
20240913,090200,769223750,26550,26300,26550,26250,7754
|
|
20240913,090100,564733200,26250,26100,26300,26000,7708
|
|
20240913,090000,362960100,26000,25900,26050,25850,14011
|