755 lines
41 KiB
CSV
755 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,213200,16953993700,32200,32200,32200,32200,12321
|
|
20240902,213100,16953993700,32200,32200,32200,32200,0
|
|
20240902,213000,16953993700,32200,32200,32200,32200,0
|
|
20240902,212900,16953993700,32200,32200,32200,32200,0
|
|
20240902,212800,16953993700,32200,32200,32200,32200,0
|
|
20240902,212700,16953993700,32200,32200,32200,32200,0
|
|
20240902,212600,16953993700,32200,32200,32200,32200,0
|
|
20240902,212500,16953993700,32200,32200,32200,32200,0
|
|
20240902,212400,16953993700,32200,32200,32200,32200,0
|
|
20240902,212300,16953993700,32200,32200,32200,32200,0
|
|
20240902,212200,16953993700,32200,32200,32200,32200,0
|
|
20240902,212100,16953993700,32200,32200,32200,32200,0
|
|
20240902,212000,16953993700,32200,32200,32200,32200,0
|
|
20240902,211900,16953993700,32200,32200,32200,32200,0
|
|
20240902,211800,16953993700,32200,32200,32200,32200,0
|
|
20240902,211700,16953993700,32200,32200,32200,32200,0
|
|
20240902,211600,16953993700,32200,32200,32200,32200,0
|
|
20240902,211500,16953993700,32200,32200,32200,32200,0
|
|
20240902,211400,16953993700,32200,32200,32200,32200,0
|
|
20240902,211300,16953993700,32200,32200,32200,32200,0
|
|
20240902,211200,16953993700,32200,32200,32200,32200,0
|
|
20240902,211100,16953993700,32200,32200,32200,32200,0
|
|
20240902,211000,16953993700,32200,32200,32200,32200,0
|
|
20240902,210900,16953993700,32200,32200,32200,32200,0
|
|
20240902,210800,16953993700,32200,32200,32200,32200,0
|
|
20240902,210700,16953993700,32200,32200,32200,32200,0
|
|
20240902,210600,16953993700,32200,32200,32200,32200,0
|
|
20240902,210500,16953993700,32200,32200,32200,32200,0
|
|
20240902,210400,16953993700,32200,32200,32200,32200,0
|
|
20240902,210300,16953993700,32200,32200,32200,32200,0
|
|
20240902,210200,16953993700,32200,32200,32200,32200,12321
|
|
20240902,210100,16953993700,32200,32200,32200,32200,0
|
|
20240902,210000,16953993700,32200,32200,32200,32200,0
|
|
20240902,205900,16953993700,32200,32200,32200,32200,0
|
|
20240902,205800,16953993700,32200,32200,32200,32200,0
|
|
20240902,205700,16953993700,32200,32200,32200,32200,0
|
|
20240902,205600,16953993700,32200,32200,32200,32200,0
|
|
20240902,205500,16953993700,32200,32200,32200,32200,0
|
|
20240902,205400,16953993700,32200,32200,32200,32200,0
|
|
20240902,205300,16953993700,32200,32200,32200,32200,0
|
|
20240902,205200,16953993700,32200,32200,32200,32200,0
|
|
20240902,205100,16953993700,32200,32200,32200,32200,0
|
|
20240902,205000,16953993700,32200,32200,32200,32200,0
|
|
20240902,204900,16953993700,32200,32200,32200,32200,0
|
|
20240902,204800,16953993700,32200,32200,32200,32200,0
|
|
20240902,204700,16953993700,32200,32200,32200,32200,0
|
|
20240902,204600,16953993700,32200,32200,32200,32200,0
|
|
20240902,204500,16953993700,32200,32200,32200,32200,0
|
|
20240902,204400,16953993700,32200,32200,32200,32200,0
|
|
20240902,204300,16953993700,32200,32200,32200,32200,0
|
|
20240902,204200,16953993700,32200,32200,32200,32200,0
|
|
20240902,204100,16953993700,32200,32200,32200,32200,0
|
|
20240902,204000,16953993700,32200,32200,32200,32200,0
|
|
20240902,203900,16953993700,32200,32200,32200,32200,0
|
|
20240902,203800,16953993700,32200,32200,32200,32200,0
|
|
20240902,203700,16953993700,32200,32200,32200,32200,0
|
|
20240902,203600,16953993700,32200,32200,32200,32200,0
|
|
20240902,203500,16953993700,32200,32200,32200,32200,0
|
|
20240902,203400,16953993700,32200,32200,32200,32200,0
|
|
20240902,203300,16953993700,32200,32200,32200,32200,0
|
|
20240902,203200,16953993700,32200,32200,32200,32200,12321
|
|
20240902,203100,16953993700,32200,32200,32200,32200,0
|
|
20240902,203000,16953993700,32200,32200,32200,32200,0
|
|
20240902,202900,16953993700,32200,32200,32200,32200,0
|
|
20240902,202800,16953993700,32200,32200,32200,32200,0
|
|
20240902,202700,16953993700,32200,32200,32200,32200,0
|
|
20240902,202600,16953993700,32200,32200,32200,32200,0
|
|
20240902,202500,16953993700,32200,32200,32200,32200,0
|
|
20240902,202400,16953993700,32200,32200,32200,32200,0
|
|
20240902,202300,16953993700,32200,32200,32200,32200,0
|
|
20240902,202200,16953993700,32200,32200,32200,32200,0
|
|
20240902,202100,16953993700,32200,32200,32200,32200,0
|
|
20240902,202000,16953993700,32200,32200,32200,32200,0
|
|
20240902,201900,16953993700,32200,32200,32200,32200,0
|
|
20240902,201800,16953993700,32200,32200,32200,32200,0
|
|
20240902,201700,16953993700,32200,32200,32200,32200,0
|
|
20240902,201600,16953993700,32200,32200,32200,32200,0
|
|
20240902,201500,16953993700,32200,32200,32200,32200,0
|
|
20240902,201400,16953993700,32200,32200,32200,32200,0
|
|
20240902,201300,16953993700,32200,32200,32200,32200,0
|
|
20240902,201200,16953993700,32200,32200,32200,32200,0
|
|
20240902,201100,16953993700,32200,32200,32200,32200,0
|
|
20240902,201000,16953993700,32200,32200,32200,32200,0
|
|
20240902,200900,16953993700,32200,32200,32200,32200,0
|
|
20240902,200800,16953993700,32200,32200,32200,32200,0
|
|
20240902,200700,16953993700,32200,32200,32200,32200,0
|
|
20240902,200600,16953993700,32200,32200,32200,32200,0
|
|
20240902,200500,16953993700,32200,32200,32200,32200,0
|
|
20240902,200400,16953993700,32200,32200,32200,32200,0
|
|
20240902,200300,16953993700,32200,32200,32200,32200,0
|
|
20240902,200200,16953993700,32200,32200,32200,32200,12321
|
|
20240902,200100,16953993700,32200,32200,32200,32200,0
|
|
20240902,200000,16953993700,32200,32200,32200,32200,0
|
|
20240902,195900,16953993700,32200,32200,32200,32200,0
|
|
20240902,195800,16953993700,32200,32200,32200,32200,0
|
|
20240902,195700,16953993700,32200,32200,32200,32200,0
|
|
20240902,195600,16953993700,32200,32200,32200,32200,0
|
|
20240902,195500,16953993700,32200,32200,32200,32200,0
|
|
20240902,195400,16953993700,32200,32200,32200,32200,0
|
|
20240902,195300,16953993700,32200,32200,32200,32200,0
|
|
20240902,195200,16953993700,32200,32200,32200,32200,0
|
|
20240902,195100,16953993700,32200,32200,32200,32200,0
|
|
20240902,195000,16953993700,32200,32200,32200,32200,0
|
|
20240902,194900,16953993700,32200,32200,32200,32200,0
|
|
20240902,194800,16953993700,32200,32200,32200,32200,0
|
|
20240902,194700,16953993700,32200,32200,32200,32200,0
|
|
20240902,194600,16953993700,32200,32200,32200,32200,0
|
|
20240902,194500,16953993700,32200,32200,32200,32200,0
|
|
20240902,194400,16953993700,32200,32200,32200,32200,0
|
|
20240902,194300,16953993700,32200,32200,32200,32200,0
|
|
20240902,194200,16953993700,32200,32200,32200,32200,0
|
|
20240902,194100,16953993700,32200,32200,32200,32200,0
|
|
20240902,194000,16953993700,32200,32200,32200,32200,0
|
|
20240902,193900,16953993700,32200,32200,32200,32200,0
|
|
20240902,193800,16953993700,32200,32200,32200,32200,0
|
|
20240902,193700,16953993700,32200,32200,32200,32200,0
|
|
20240902,193600,16953993700,32200,32200,32200,32200,0
|
|
20240902,193500,16953993700,32200,32200,32200,32200,0
|
|
20240902,193400,16953993700,32200,32200,32200,32200,0
|
|
20240902,193300,16953993700,32200,32200,32200,32200,0
|
|
20240902,193200,16953993700,32200,32200,32200,32200,12321
|
|
20240902,193100,16953993700,32200,32200,32200,32200,0
|
|
20240902,193000,16953993700,32200,32200,32200,32200,0
|
|
20240902,192900,16953993700,32200,32200,32200,32200,0
|
|
20240902,192800,16953993700,32200,32200,32200,32200,0
|
|
20240902,192700,16953993700,32200,32200,32200,32200,0
|
|
20240902,192600,16953993700,32200,32200,32200,32200,0
|
|
20240902,192500,16953993700,32200,32200,32200,32200,0
|
|
20240902,192400,16953993700,32200,32200,32200,32200,0
|
|
20240902,192300,16953993700,32200,32200,32200,32200,0
|
|
20240902,192200,16953993700,32200,32200,32200,32200,0
|
|
20240902,192100,16953993700,32200,32200,32200,32200,0
|
|
20240902,192000,16953993700,32200,32200,32200,32200,0
|
|
20240902,191900,16953993700,32200,32200,32200,32200,0
|
|
20240902,191800,16953993700,32200,32200,32200,32200,0
|
|
20240902,191700,16953993700,32200,32200,32200,32200,0
|
|
20240902,191600,16953993700,32200,32200,32200,32200,0
|
|
20240902,191500,16953993700,32200,32200,32200,32200,0
|
|
20240902,191400,16953993700,32200,32200,32200,32200,0
|
|
20240902,191300,16953993700,32200,32200,32200,32200,0
|
|
20240902,191200,16953993700,32200,32200,32200,32200,0
|
|
20240902,191100,16953993700,32200,32200,32200,32200,0
|
|
20240902,191000,16953993700,32200,32200,32200,32200,0
|
|
20240902,190900,16953993700,32200,32200,32200,32200,0
|
|
20240902,190800,16953993700,32200,32200,32200,32200,0
|
|
20240902,190700,16953993700,32200,32200,32200,32200,0
|
|
20240902,190600,16953993700,32200,32200,32200,32200,0
|
|
20240902,190500,16953993700,32200,32200,32200,32200,0
|
|
20240902,190400,16953993700,32200,32200,32200,32200,0
|
|
20240902,190300,16953993700,32200,32200,32200,32200,0
|
|
20240902,190200,16953993700,32200,32200,32200,32200,12321
|
|
20240902,190100,16953993700,32200,32200,32200,32200,0
|
|
20240902,190000,16953993700,32200,32200,32200,32200,0
|
|
20240902,185900,16953993700,32200,32200,32200,32200,0
|
|
20240902,185800,16953993700,32200,32200,32200,32200,0
|
|
20240902,185700,16953993700,32200,32200,32200,32200,0
|
|
20240902,185600,16953993700,32200,32200,32200,32200,0
|
|
20240902,185500,16953993700,32200,32200,32200,32200,0
|
|
20240902,185400,16953993700,32200,32200,32200,32200,0
|
|
20240902,185300,16953993700,32200,32200,32200,32200,0
|
|
20240902,185200,16953993700,32200,32200,32200,32200,0
|
|
20240902,185100,16953993700,32200,32200,32200,32200,0
|
|
20240902,185000,16953993700,32200,32200,32200,32200,0
|
|
20240902,184900,16953993700,32200,32200,32200,32200,0
|
|
20240902,184800,16953993700,32200,32200,32200,32200,0
|
|
20240902,184700,16953993700,32200,32200,32200,32200,0
|
|
20240902,184600,16953993700,32200,32200,32200,32200,0
|
|
20240902,184500,16953993700,32200,32200,32200,32200,0
|
|
20240902,184400,16953993700,32200,32200,32200,32200,0
|
|
20240902,184300,16953993700,32200,32200,32200,32200,0
|
|
20240902,184200,16953993700,32200,32200,32200,32200,0
|
|
20240902,184100,16953993700,32200,32200,32200,32200,0
|
|
20240902,184000,16953993700,32200,32200,32200,32200,0
|
|
20240902,183900,16953993700,32200,32200,32200,32200,0
|
|
20240902,183800,16953993700,32200,32200,32200,32200,0
|
|
20240902,183700,16953993700,32200,32200,32200,32200,0
|
|
20240902,183600,16953993700,32200,32200,32200,32200,0
|
|
20240902,183500,16953993700,32200,32200,32200,32200,0
|
|
20240902,183400,16953993700,32200,32200,32200,32200,0
|
|
20240902,183300,16953993700,32200,32200,32200,32200,0
|
|
20240902,183200,16953993700,32200,32200,32200,32200,12321
|
|
20240902,183100,16953993700,32200,32200,32200,32200,0
|
|
20240902,183000,16953993700,32200,32200,32200,32200,0
|
|
20240902,182900,16953993700,32200,32200,32200,32200,0
|
|
20240902,182800,16953993700,32200,32200,32200,32200,0
|
|
20240902,182700,16953993700,32200,32200,32200,32200,0
|
|
20240902,182600,16953993700,32200,32200,32200,32200,0
|
|
20240902,182500,16953993700,32200,32200,32200,32200,0
|
|
20240902,182400,16953993700,32200,32200,32200,32200,0
|
|
20240902,182300,16953993700,32200,32200,32200,32200,0
|
|
20240902,182200,16953993700,32200,32200,32200,32200,0
|
|
20240902,182100,16953993700,32200,32200,32200,32200,0
|
|
20240902,182000,16953993700,32200,32200,32200,32200,0
|
|
20240902,181900,16953993700,32200,32200,32200,32200,0
|
|
20240902,181800,16953993700,32200,32200,32200,32200,0
|
|
20240902,181700,16953993700,32200,32200,32200,32200,0
|
|
20240902,181600,16953993700,32200,32200,32200,32200,0
|
|
20240902,181500,16953993700,32200,32200,32200,32200,0
|
|
20240902,181400,16953993700,32200,32200,32200,32200,0
|
|
20240902,181300,16953993700,32200,32200,32200,32200,0
|
|
20240902,181200,16953993700,32200,32200,32200,32200,0
|
|
20240902,181100,16953993700,32200,32200,32200,32200,0
|
|
20240902,181000,16953993700,32200,32200,32200,32200,0
|
|
20240902,180900,16953993700,32200,32200,32200,32200,0
|
|
20240902,180800,16953993700,32200,32200,32200,32200,0
|
|
20240902,180700,16953993700,32200,32200,32200,32200,0
|
|
20240902,180600,16953993700,32200,32200,32200,32200,0
|
|
20240902,180500,16953993700,32200,32200,32200,32200,0
|
|
20240902,180400,16953993700,32200,32200,32200,32200,0
|
|
20240902,180300,16953993700,32200,32200,32200,32200,0
|
|
20240902,180200,16953993700,32200,32200,32200,32200,12321
|
|
20240902,180100,16953993700,32200,32200,32200,32200,0
|
|
20240902,180000,16953993700,32200,32200,32200,32200,0
|
|
20240902,175900,16953993700,32200,32200,32200,32200,0
|
|
20240902,175800,16953993700,32200,32200,32200,32200,0
|
|
20240902,175700,16953993700,32200,32200,32200,32200,0
|
|
20240902,175600,16953993700,32200,32200,32200,32200,0
|
|
20240902,175500,16953993700,32200,32200,32200,32200,0
|
|
20240902,175400,16953993700,32200,32200,32200,32200,0
|
|
20240902,175300,16953993700,32200,32200,32200,32200,0
|
|
20240902,175200,16953993700,32200,32200,32200,32200,0
|
|
20240902,175100,16953993700,32200,32200,32200,32200,0
|
|
20240902,175000,16953993700,32200,32200,32200,32200,0
|
|
20240902,174900,16953993700,32200,32200,32200,32200,0
|
|
20240902,174800,16953993700,32200,32200,32200,32200,0
|
|
20240902,174700,16953993700,32200,32200,32200,32200,0
|
|
20240902,174600,16953993700,32200,32200,32200,32200,0
|
|
20240902,174500,16953993700,32200,32200,32200,32200,0
|
|
20240902,174400,16953993700,32200,32200,32200,32200,0
|
|
20240902,174300,16953993700,32200,32200,32200,32200,0
|
|
20240902,174200,16953993700,32200,32200,32200,32200,0
|
|
20240902,174100,16953993700,32200,32200,32200,32200,0
|
|
20240902,174000,16953993700,32200,32200,32200,32200,0
|
|
20240902,173900,16953993700,32200,32200,32200,32200,0
|
|
20240902,173800,16953993700,32200,32200,32200,32200,0
|
|
20240902,173700,16953993700,32200,32200,32200,32200,0
|
|
20240902,173600,16953993700,32200,32200,32200,32200,0
|
|
20240902,173500,16953993700,32200,32200,32200,32200,0
|
|
20240902,173400,16953993700,32200,32200,32200,32200,0
|
|
20240902,173300,16953993700,32200,32200,32200,32200,0
|
|
20240902,173200,16953993700,32200,32200,32200,32200,12321
|
|
20240902,173100,16953993700,32200,32200,32200,32200,0
|
|
20240902,173000,16953993700,32200,32200,32200,32200,0
|
|
20240902,172900,16953993700,32200,32200,32200,32200,0
|
|
20240902,172800,16953993700,32200,32200,32200,32200,0
|
|
20240902,172700,16953993700,32200,32200,32200,32200,0
|
|
20240902,172600,16953993700,32200,32200,32200,32200,0
|
|
20240902,172500,16953993700,32200,32200,32200,32200,0
|
|
20240902,172400,16953993700,32200,32200,32200,32200,0
|
|
20240902,172300,16953993700,32200,32200,32200,32200,0
|
|
20240902,172200,16953993700,32200,32200,32200,32200,0
|
|
20240902,172100,16953993700,32200,32200,32200,32200,0
|
|
20240902,172000,16953993700,32200,32200,32200,32200,0
|
|
20240902,171900,16953993700,32200,32200,32200,32200,0
|
|
20240902,171800,16953993700,32200,32200,32200,32200,0
|
|
20240902,171700,16953993700,32200,32200,32200,32200,0
|
|
20240902,171600,16953993700,32200,32200,32200,32200,0
|
|
20240902,171500,16953993700,32200,32200,32200,32200,0
|
|
20240902,171400,16953993700,32200,32200,32200,32200,0
|
|
20240902,171300,16953993700,32200,32200,32200,32200,0
|
|
20240902,171200,16953993700,32200,32200,32200,32200,0
|
|
20240902,171100,16953993700,32200,32200,32200,32200,0
|
|
20240902,171000,16953993700,32200,32200,32200,32200,0
|
|
20240902,170900,16953993700,32200,32200,32200,32200,0
|
|
20240902,170800,16953993700,32200,32200,32200,32200,0
|
|
20240902,170700,16953993700,32200,32200,32200,32200,0
|
|
20240902,170600,16953993700,32200,32200,32200,32200,0
|
|
20240902,170500,16953993700,32200,32200,32200,32200,0
|
|
20240902,170400,16953993700,32200,32200,32200,32200,0
|
|
20240902,170300,16953993700,32200,32200,32200,32200,0
|
|
20240902,170200,16953993700,32200,32200,32200,32200,12321
|
|
20240902,170100,16953993700,32200,32200,32200,32200,0
|
|
20240902,170000,16953993700,32200,32200,32200,32200,0
|
|
20240902,165900,16953993700,32200,32200,32200,32200,0
|
|
20240902,165800,16953993700,32200,32200,32200,32200,0
|
|
20240902,165700,16953993700,32200,32200,32200,32200,0
|
|
20240902,165600,16953993700,32200,32200,32200,32200,0
|
|
20240902,165500,16953993700,32200,32200,32200,32200,0
|
|
20240902,165400,16953993700,32200,32200,32200,32200,0
|
|
20240902,165300,16953993700,32200,32200,32200,32200,0
|
|
20240902,165200,16953993700,32200,32200,32200,32200,0
|
|
20240902,165100,16953993700,32200,32200,32200,32200,0
|
|
20240902,165000,16953993700,32200,32200,32200,32200,0
|
|
20240902,164900,16953993700,32200,32200,32200,32200,0
|
|
20240902,164800,16953993700,32200,32200,32200,32200,0
|
|
20240902,164700,16953993700,32200,32200,32200,32200,0
|
|
20240902,164600,16953993700,32200,32200,32200,32200,0
|
|
20240902,164500,16953993700,32200,32200,32200,32200,0
|
|
20240902,164400,16953993700,32200,32200,32200,32200,0
|
|
20240902,164300,16953993700,32200,32200,32200,32200,0
|
|
20240902,164200,16953993700,32200,32200,32200,32200,0
|
|
20240902,164100,16953993700,32200,32200,32200,32200,0
|
|
20240902,164000,16953993700,32200,32200,32200,32200,0
|
|
20240902,163900,16953993700,32200,32200,32200,32200,0
|
|
20240902,163800,16953993700,32200,32200,32200,32200,0
|
|
20240902,163700,16953993700,32200,32200,32200,32200,0
|
|
20240902,163600,16953993700,32200,32200,32200,32200,0
|
|
20240902,163500,16953993700,32200,32200,32200,32200,0
|
|
20240902,163400,16953993700,32200,32200,32200,32200,0
|
|
20240902,163300,16953993700,32200,32200,32200,32200,0
|
|
20240902,163200,16953993700,32200,32200,32200,32200,12321
|
|
20240902,163100,16953993700,32200,32200,32200,32200,0
|
|
20240902,163000,16953993700,32200,32200,32200,32200,0
|
|
20240902,162900,16953993700,32200,32200,32200,32200,0
|
|
20240902,162800,16953993700,32200,32200,32200,32200,0
|
|
20240902,162700,16953993700,32200,32200,32200,32200,0
|
|
20240902,162600,16953993700,32200,32200,32200,32200,0
|
|
20240902,162500,16953993700,32200,32200,32200,32200,0
|
|
20240902,162400,16953993700,32200,32200,32200,32200,0
|
|
20240902,162300,16953993700,32200,32200,32200,32200,0
|
|
20240902,162200,16953993700,32200,32200,32200,32200,0
|
|
20240902,162100,16953993700,32200,32200,32200,32200,0
|
|
20240902,162000,16953993700,32200,32200,32200,32200,0
|
|
20240902,161900,16953993700,32200,32200,32200,32200,0
|
|
20240902,161800,16953993700,32200,32200,32200,32200,0
|
|
20240902,161700,16953993700,32200,32200,32200,32200,0
|
|
20240902,161600,16953993700,32200,32200,32200,32200,0
|
|
20240902,161500,16953993700,32200,32200,32200,32200,0
|
|
20240902,161400,16953993700,32200,32200,32200,32200,0
|
|
20240902,161300,16953993700,32200,32200,32200,32200,0
|
|
20240902,161200,16953993700,32200,32200,32200,32200,0
|
|
20240902,161100,16953993700,32200,32200,32200,32200,0
|
|
20240902,161000,16953993700,32200,32200,32200,32200,0
|
|
20240902,160900,16953993700,32200,32200,32200,32200,0
|
|
20240902,160800,16953993700,32200,32200,32200,32200,0
|
|
20240902,160700,16953993700,32200,32200,32200,32200,0
|
|
20240902,160600,16953993700,32200,32200,32200,32200,0
|
|
20240902,160500,16953993700,32200,32200,32200,32200,0
|
|
20240902,160400,16953993700,32200,32200,32200,32200,0
|
|
20240902,160300,16953993700,32200,32200,32200,32200,0
|
|
20240902,160200,16953993700,32200,32200,32200,32200,12321
|
|
20240902,160100,16953993700,32200,32200,32200,32200,0
|
|
20240902,160000,16953993700,32200,32200,32200,32200,0
|
|
20240902,155900,16953993700,32200,32200,32200,32200,0
|
|
20240902,155800,16953993700,32200,32200,32200,32200,0
|
|
20240902,155700,16953993700,32200,32200,32200,32200,0
|
|
20240902,155600,16953993700,32200,32200,32200,32200,0
|
|
20240902,155500,16953993700,32200,32200,32200,32200,0
|
|
20240902,155400,16953993700,32200,32200,32200,32200,0
|
|
20240902,155300,16953993700,32200,32200,32200,32200,0
|
|
20240902,155200,16953993700,32200,32200,32200,32200,0
|
|
20240902,155100,16953993700,32200,32200,32200,32200,0
|
|
20240902,155000,16953993700,32200,32200,32200,32200,0
|
|
20240902,154900,16953993700,32200,32200,32200,32200,0
|
|
20240902,154800,16953993700,32200,32200,32200,32200,0
|
|
20240902,154700,16953993700,32200,32200,32200,32200,0
|
|
20240902,154600,16953993700,32200,32200,32200,32200,0
|
|
20240902,154500,16953993700,32200,32200,32200,32200,0
|
|
20240902,154400,16953993700,32200,32200,32200,32200,0
|
|
20240902,154300,16953993700,32200,32200,32200,32200,0
|
|
20240902,154200,16953993700,32200,32200,32200,32200,0
|
|
20240902,154100,16953993700,32200,32200,32200,32200,0
|
|
20240902,154000,16953993700,32200,32200,32200,32200,0
|
|
20240902,153900,16953993700,32200,32200,32200,32200,0
|
|
20240902,153800,16953993700,32200,32200,32200,32200,0
|
|
20240902,153700,16953993700,32200,32200,32200,32200,0
|
|
20240902,153600,16953993700,32200,32200,32200,32200,0
|
|
20240902,153500,16953993700,32200,32200,32200,32200,0
|
|
20240902,153400,16953993700,32200,32200,32200,32200,0
|
|
20240902,153300,16953993700,32200,32200,32200,32200,0
|
|
20240902,153200,16953993700,32200,32200,32200,32200,12321
|
|
20240902,153100,16953993700,32200,32200,32200,32200,0
|
|
20240902,153000,16953993700,32200,32200,32200,32200,12321
|
|
20240902,152900,16557257500,32250,32250,32250,32250,0
|
|
20240902,152800,16557257500,32250,32250,32250,32250,0
|
|
20240902,152700,16557257500,32250,32250,32250,32250,0
|
|
20240902,152600,16557257500,32250,32250,32250,32250,0
|
|
20240902,152500,16557257500,32250,32250,32250,32250,0
|
|
20240902,152400,16557257500,32250,32250,32250,32250,0
|
|
20240902,152300,16557257500,32250,32250,32250,32250,0
|
|
20240902,152200,16557257500,32250,32250,32250,32250,0
|
|
20240902,152100,16557257500,32250,32250,32250,32250,0
|
|
20240902,152000,16557257500,32250,32250,32250,32250,0
|
|
20240902,151900,16557257500,32250,32300,32400,32150,10280
|
|
20240902,151800,16225483750,32400,32250,32400,32250,11022
|
|
20240902,151700,15868995800,32300,32350,32500,32200,17332
|
|
20240902,151600,15308021100,32350,32150,32400,32000,12712
|
|
20240902,151500,14898364450,32150,31750,32200,31750,19310
|
|
20240902,151400,14279995150,31750,31800,31800,31750,1608
|
|
20240902,151300,14228893500,31800,31700,31800,31700,1681
|
|
20240902,151200,14175507300,31700,31700,31750,31700,160
|
|
20240902,151100,14170431600,31700,31850,31900,31700,3227
|
|
20240902,151000,14067780550,31850,31750,31850,31700,4090
|
|
20240902,150900,13937661900,31750,31700,31750,31700,382
|
|
20240902,150800,13925537750,31700,31800,31800,31700,1141
|
|
20240902,150700,13889301450,31750,31650,31800,31650,6598
|
|
20240902,150600,13680089000,31650,31700,31750,31650,809
|
|
20240902,150500,13654459300,31700,31750,31750,31650,1000
|
|
20240902,150400,13622758250,31750,31750,31750,31650,1400
|
|
20240902,150300,13578327800,31750,31550,31750,31550,1885
|
|
20240902,150200,13518640850,31550,31500,31650,31500,802
|
|
20240902,150100,13493338800,31500,31600,31600,31500,495
|
|
20240902,150000,13477735200,31500,31550,31550,31500,329
|
|
20240902,145900,13467358550,31550,31600,31600,31500,139
|
|
20240902,145800,13462968250,31600,31500,31600,31500,961
|
|
20240902,145700,13432604450,31600,31450,31600,31450,1809
|
|
20240902,145600,13375548750,31450,31500,31550,31450,1159
|
|
20240902,145500,13339015000,31450,31500,31550,31450,312
|
|
20240902,145400,13329192350,31400,31350,31550,31350,993
|
|
20240902,145300,13297937150,31450,31500,31500,31300,3437
|
|
20240902,145200,13190219500,31450,31550,31550,31450,916
|
|
20240902,145100,13161352600,31550,31450,31550,31450,954
|
|
20240902,145000,13131315650,31400,31300,31500,31300,1167
|
|
20240902,144900,13094651050,31300,31300,31450,31300,862
|
|
20240902,144800,13067626450,31300,31300,31450,31300,822
|
|
20240902,144700,13041831850,31250,31300,31450,31200,3572
|
|
20240902,144600,12929936050,31250,31200,31300,31200,1756
|
|
20240902,144500,12875121100,31200,31300,31300,31150,9148
|
|
20240902,144400,12589565300,31300,31300,31300,31300,410
|
|
20240902,144300,12576732300,31300,31350,31350,31300,276
|
|
20240902,144200,12568092800,31300,31350,31400,31300,920
|
|
20240902,144100,12539251600,31400,31450,31450,31400,687
|
|
20240902,144000,12517673150,31450,31450,31450,31400,266
|
|
20240902,143900,12509307900,31400,31450,31450,31400,219
|
|
20240902,143800,12502425850,31450,31500,31500,31450,353
|
|
20240902,143700,12491321500,31550,31550,31550,31550,180
|
|
20240902,143600,12485642500,31550,31400,31550,31400,711
|
|
20240902,143500,12463253450,31400,31400,31400,31400,155
|
|
20240902,143400,12458386450,31400,31400,31450,31400,231
|
|
20240902,143300,12451123200,31450,31400,31450,31350,1737
|
|
20240902,143200,12396606250,31400,31350,31400,31350,511
|
|
20240902,143100,12380562550,31400,31400,31400,31350,301
|
|
20240902,143000,12371112500,31400,31400,31450,31350,536
|
|
20240902,142900,12354295500,31400,31500,31500,31400,396
|
|
20240902,142800,12341845650,31500,31500,31500,31500,64
|
|
20240902,142700,12339829650,31450,31500,31500,31450,224
|
|
20240902,142600,12332776650,31500,31500,31500,31500,142
|
|
20240902,142500,12328303650,31500,31550,31550,31500,132
|
|
20240902,142400,12324144800,31550,31600,31600,31550,165
|
|
20240902,142300,12318939000,31650,31450,31650,31350,2099
|
|
20240902,142200,12252893300,31500,31450,31550,31400,304
|
|
20240902,142100,12243321450,31450,31400,31450,31400,214
|
|
20240902,142000,12236597600,31400,31300,31400,31250,1193
|
|
20240902,141900,12199283650,31300,31350,31350,31300,2264
|
|
20240902,141800,12128391050,31350,31450,31500,31350,2415
|
|
20240902,141700,12052564900,31500,31500,31500,31500,321
|
|
20240902,141600,12042453400,31500,31450,31500,31450,442
|
|
20240902,141500,12028546500,31450,31450,31450,31400,365
|
|
20240902,141400,12017073500,31450,31450,31450,31400,127
|
|
20240902,141300,12013083650,31450,31350,31450,31350,428
|
|
20240902,141200,11999654250,31350,31400,31400,31350,305
|
|
20240902,141100,11990085200,31400,31400,31400,31350,931
|
|
20240902,141000,11960869650,31400,31350,31400,31350,322
|
|
20240902,140900,11950765400,31350,31350,31400,31350,1375
|
|
20240902,140800,11907650150,31400,31400,31400,31350,1502
|
|
20240902,140700,11860501600,31400,31450,31450,31400,768
|
|
20240902,140600,11836376700,31500,31450,31500,31450,268
|
|
20240902,140500,11827948000,31500,31600,31600,31450,2220
|
|
20240902,140400,11758043600,31600,31550,31650,31550,25
|
|
20240902,140300,11757253650,31550,31550,31600,31550,125
|
|
20240902,140200,11753308100,31550,31600,31600,31550,288
|
|
20240902,140100,11744217850,31600,31550,31600,31550,256
|
|
20240902,140000,11736135050,31550,31600,31600,31550,515
|
|
20240902,135900,11719865150,31600,31600,31600,31600,101
|
|
20240902,135800,11716673550,31650,31600,31650,31600,483
|
|
20240902,135700,11701395700,31600,31700,31700,31600,1102
|
|
20240902,135600,11666532850,31700,31650,31700,31650,73
|
|
20240902,135500,11664222350,31600,31600,31600,31600,66
|
|
20240902,135400,11662136750,31650,31650,31650,31650,259
|
|
20240902,135300,11653939400,31650,31700,31700,31650,352
|
|
20240902,135200,11642796500,31650,31700,31700,31650,138
|
|
20240902,135100,11638422000,31700,31650,31700,31650,323
|
|
20240902,135000,11628184150,31650,31700,31700,31650,179
|
|
20240902,134900,11622511900,31650,31650,31700,31650,839
|
|
20240902,134800,11595942100,31600,31650,31650,31600,175
|
|
20240902,134700,11590411600,31650,31600,31650,31600,16
|
|
20240902,134600,11589905350,31600,31600,31650,31600,460
|
|
20240902,134500,11575359850,31600,31550,31600,31500,131
|
|
20240902,134400,11571226900,31500,31500,31500,31500,184
|
|
20240902,134300,11565430900,31450,31450,31500,31450,104
|
|
20240902,134200,11562160050,31500,31450,31500,31450,92
|
|
20240902,134100,11559265600,31450,31450,31450,31450,391
|
|
20240902,134000,11546968650,31450,31450,31450,31450,38
|
|
20240902,133900,11545773550,31450,31400,31450,31400,274
|
|
20240902,133800,11537164850,31400,31400,31450,31400,750
|
|
20240902,133700,11513612000,31400,31450,31450,31400,436
|
|
20240902,133600,11499901050,31450,31450,31450,31450,118
|
|
20240902,133500,11496189950,31450,31450,31500,31450,372
|
|
20240902,133400,11484483900,31400,31450,31450,31400,559
|
|
20240902,133300,11466919950,31450,31400,31450,31400,538
|
|
20240902,133200,11450019950,31400,31450,31500,31400,1875
|
|
20240902,133100,11391078900,31500,31500,31500,31450,226
|
|
20240902,133000,11383969900,31500,31500,31500,31450,326
|
|
20240902,132900,11373702050,31500,31500,31550,31450,455
|
|
20240902,132800,11359381650,31500,31450,31500,31450,178
|
|
20240902,132700,11353777700,31450,31500,31500,31450,270
|
|
20240902,132600,11345275700,31550,31500,31550,31450,202
|
|
20240902,132500,11338916150,31500,31500,31600,31500,605
|
|
20240902,132400,11319847900,31550,31450,31550,31450,460
|
|
20240902,132300,11305359450,31450,31450,31450,31400,976
|
|
20240902,132200,11274672000,31450,31500,31500,31450,2908
|
|
20240902,132100,11183163900,31500,31550,31600,31500,885
|
|
20240902,132000,11155266750,31550,31600,31600,31550,751
|
|
20240902,131900,11131568350,31600,31550,31600,31550,929
|
|
20240902,131800,11102235150,31600,31550,31600,31550,718
|
|
20240902,131700,11079581450,31550,31600,31600,31500,973
|
|
20240902,131600,11048887100,31600,31600,31600,31550,868
|
|
20240902,131500,11021500200,31550,31600,31600,31550,517
|
|
20240902,131400,11005178650,31650,31650,31650,31600,1440
|
|
20240902,131300,10959664300,31700,31650,31700,31650,21
|
|
20240902,131200,10958998750,31600,31650,31650,31600,98
|
|
20240902,131100,10955899650,31650,31650,31650,31650,135
|
|
20240902,131000,10951626900,31750,31750,31750,31650,1440
|
|
20240902,130900,10906029150,31750,31750,31750,31750,114
|
|
20240902,130800,10902409650,31750,31800,31800,31750,363
|
|
20240902,130700,10890881300,31800,31750,31800,31750,430
|
|
20240902,130600,10877228500,31750,31700,31750,31700,35
|
|
20240902,130500,10876118700,31700,31750,31750,31700,201
|
|
20240902,130400,10869737000,31750,31750,31750,31750,28
|
|
20240902,130300,10868848000,31700,31750,31750,31700,197
|
|
20240902,130200,10862598300,31800,31700,31800,31700,49
|
|
20240902,130100,10861040550,31700,31750,31800,31700,268
|
|
20240902,130000,10852541250,31750,31700,31750,31700,366
|
|
20240902,125900,10840925800,31700,31650,31700,31650,89
|
|
20240902,125800,10838106450,31650,31650,31650,31650,311
|
|
20240902,125700,10828263300,31650,31650,31650,31650,37
|
|
20240902,125600,10827092250,31600,31650,31650,31600,194
|
|
20240902,125500,10820956300,31650,31650,31650,31650,363
|
|
20240902,125400,10809467350,31650,31650,31650,31650,120
|
|
20240902,125300,10805669350,31650,31650,31650,31650,426
|
|
20240902,125200,10792186450,31650,31650,31650,31650,1
|
|
20240902,125100,10792154800,31650,31650,31700,31650,170
|
|
20240902,125000,10786774250,31650,31650,31650,31650,16
|
|
20240902,124900,10786267850,31650,31600,31650,31600,357
|
|
20240902,124800,10774984950,31600,31600,31600,31600,534
|
|
20240902,124700,10758110550,31600,31700,31700,31600,268
|
|
20240902,124600,10749628750,31650,31650,31700,31650,703
|
|
20240902,124500,10727378550,31700,31650,31700,31650,29
|
|
20240902,124400,10726460350,31650,31650,31650,31650,55
|
|
20240902,124300,10724719600,31700,31700,31750,31650,330
|
|
20240902,124200,10714256200,31700,31750,31800,31700,288
|
|
20240902,124100,10705107800,31750,31600,31750,31600,937
|
|
20240902,124000,10675479250,31600,31600,31600,31600,338
|
|
20240902,123900,10664798450,31600,31600,31650,31600,205
|
|
20240902,123800,10658318850,31650,31600,31650,31600,127
|
|
20240902,123700,10654305600,31650,31600,31650,31600,1314
|
|
20240902,123600,10612767500,31600,31650,31650,31600,615
|
|
20240902,123500,10593306600,31700,31650,31700,31650,542
|
|
20240902,123400,10576142250,31650,31750,31750,31650,813
|
|
20240902,123300,10550392650,31750,31750,31750,31750,555
|
|
20240902,123200,10532771400,31750,31800,31800,31750,426
|
|
20240902,123100,10519243700,31800,31800,31800,31750,380
|
|
20240902,123000,10507161050,31850,31850,31850,31850,319
|
|
20240902,122900,10497000900,31850,31750,31850,31750,89
|
|
20240902,122800,10494173150,31750,31750,31750,31750,238
|
|
20240902,122700,10486616650,31800,31750,31800,31750,525
|
|
20240902,122600,10469937850,31750,31850,31850,31750,567
|
|
20240902,122500,10451910050,31850,31800,31850,31800,123
|
|
20240902,122400,10447998600,31850,31800,31850,31800,316
|
|
20240902,122300,10437934050,31800,31800,31800,31800,358
|
|
20240902,122200,10426549650,31800,31800,31800,31800,529
|
|
20240902,122100,10409727450,31850,31850,31850,31850,23
|
|
20240902,122000,10408994900,31850,31850,31850,31800,172
|
|
20240902,121900,10403518200,31850,31900,31900,31800,327
|
|
20240902,121800,10393103300,31900,31800,31900,31800,349
|
|
20240902,121700,10381998150,31850,31850,31900,31800,605
|
|
20240902,121600,10362726750,31850,31850,31850,31850,267
|
|
20240902,121500,10354222800,31850,31850,31850,31850,157
|
|
20240902,121400,10349222350,31850,31850,31850,31850,264
|
|
20240902,121300,10340813950,31850,31850,31900,31850,504
|
|
20240902,121200,10324748950,31900,31800,31900,31800,1044
|
|
20240902,121100,10291511150,31800,31750,31800,31750,1742
|
|
20240902,121000,10236115650,31750,31750,31750,31700,279
|
|
20240902,120900,10227258300,31750,31700,31750,31700,338
|
|
20240902,120800,10216542000,31700,31750,31750,31700,110
|
|
20240902,120700,10213049550,31700,31700,31700,31700,343
|
|
20240902,120600,10202176450,31700,31700,31700,31700,196
|
|
20240902,120500,10195963250,31700,31700,31700,31700,9
|
|
20240902,120400,10195677950,31700,31700,31700,31700,92
|
|
20240902,120300,10192761550,31700,31750,31750,31700,86
|
|
20240902,120200,10190034850,31750,31700,31750,31700,150
|
|
20240902,120100,10185279750,31700,31700,31750,31700,756
|
|
20240902,120000,10161313600,31750,31750,31750,31750,10
|
|
20240902,115900,10160996100,31750,31750,31750,31750,237
|
|
20240902,115800,10153471350,31750,31800,31800,31750,60
|
|
20240902,115700,10151565350,31750,31700,31750,31700,74
|
|
20240902,115600,10149217350,31750,31800,31800,31750,105
|
|
20240902,115500,10145881850,31800,31750,31800,31750,431
|
|
20240902,115400,10132197200,31750,31650,31750,31650,717
|
|
20240902,115300,10109500700,31700,31700,31700,31700,254
|
|
20240902,115200,10101448900,31700,31650,31700,31650,185
|
|
20240902,115100,10095584450,31700,31650,31700,31650,13
|
|
20240902,115000,10095172600,31650,31700,31700,31650,16
|
|
20240902,114900,10094666150,31700,31700,31700,31700,2
|
|
20240902,114800,10094602750,31700,31650,31700,31650,154
|
|
20240902,114700,10089722750,31700,31650,31700,31650,263
|
|
20240902,114600,10081398550,31600,31650,31650,31600,362
|
|
20240902,114500,10069942250,31650,31600,31650,31600,243
|
|
20240902,114400,10062254700,31600,31650,31650,31600,967
|
|
20240902,114300,10031681600,31650,31650,31650,31600,360
|
|
20240902,114200,10020289000,31650,31650,31650,31600,279
|
|
20240902,114100,10011461150,31650,31700,31700,31650,1218
|
|
20240902,114000,9972910250,31650,31650,31650,31650,393
|
|
20240902,113900,9960471800,31650,31700,31700,31650,117
|
|
20240902,113800,9956765850,31650,31650,31650,31650,120
|
|
20240902,113700,9952967850,31650,31750,31750,31650,345
|
|
20240902,113600,9942036050,31750,31650,31750,31600,901
|
|
20240902,113500,9913545000,31650,31750,31750,31650,162
|
|
20240902,113400,9908413050,31750,31750,31800,31650,357
|
|
20240902,113300,9897079150,31750,31700,31750,31600,513
|
|
20240902,113200,9880851300,31650,31550,31650,31550,309
|
|
20240902,113100,9871077300,31600,31500,31600,31500,807
|
|
20240902,113000,9845619800,31550,31600,31600,31500,1206
|
|
20240902,112900,9807590650,31600,31600,31650,31550,809
|
|
20240902,112800,9782042800,31650,31700,31700,31550,4256
|
|
20240902,112700,9647511950,31700,31750,31750,31700,338
|
|
20240902,112600,9636795650,31750,31700,31750,31650,1302
|
|
20240902,112500,9595557050,31700,31750,31750,31700,1841
|
|
20240902,112400,9537174300,31750,31800,31800,31750,40
|
|
20240902,112300,9535902800,31750,31750,31750,31750,312
|
|
20240902,112200,9525996800,31750,31700,31800,31700,236
|
|
20240902,112100,9518503800,31700,31750,31750,31700,84
|
|
20240902,112000,9515839750,31700,31750,31750,31700,626
|
|
20240902,111900,9495993550,31750,31700,31750,31700,174
|
|
20240902,111800,9490476650,31750,31750,31800,31750,660
|
|
20240902,111700,9469521450,31750,31800,31800,31750,136
|
|
20240902,111600,9465202450,31800,31800,31800,31750,185
|
|
20240902,111500,9459327050,31750,31750,31800,31750,319
|
|
20240902,111400,9449198700,31750,31750,31750,31750,437
|
|
20240902,111300,9435323950,31750,31750,31750,31750,772
|
|
20240902,111200,9410812950,31750,31750,31800,31750,240
|
|
20240902,111100,9403192900,31800,31750,31800,31750,1287
|
|
20240902,111000,9362324900,31750,31750,31800,31750,121
|
|
20240902,110900,9358482300,31750,31750,31800,31750,485
|
|
20240902,110800,9343081400,31750,31750,31800,31750,193
|
|
20240902,110700,9336953150,31750,31750,31750,31750,200
|
|
20240902,110600,9330603150,31750,31750,31800,31750,607
|
|
20240902,110500,9311329850,31750,31750,31750,31750,378
|
|
20240902,110400,9299328350,31750,31750,31750,31750,668
|
|
20240902,110300,9278119350,31750,31750,31800,31750,347
|
|
20240902,110200,9267101950,31750,31850,31850,31750,1102
|
|
20240902,110100,9232063400,31800,31850,31850,31800,597
|
|
20240902,110000,9213066250,31850,31900,31900,31850,42
|
|
20240902,105900,9211728400,31850,31850,31900,31850,34
|
|
20240902,105800,9210645200,31900,31900,31900,31850,452
|
|
20240902,105700,9196243350,31900,31900,31900,31900,214
|
|
20240902,105600,9189416750,31900,31950,31950,31900,197
|
|
20240902,105500,9183125900,31950,31950,31950,31950,285
|
|
20240902,105400,9174020150,31900,31800,31950,31800,187
|
|
20240902,105300,9168056450,31800,31800,31800,31800,150
|
|
20240902,105200,9163286450,31800,31800,31900,31800,523
|
|
20240902,105100,9146654950,31800,31800,31800,31800,336
|
|
20240902,105000,9135970150,31800,31850,31850,31800,377
|
|
20240902,104900,9123968000,31850,31850,31850,31800,101
|
|
20240902,104800,9120752450,31850,31850,31850,31850,288
|
|
20240902,104700,9111579650,31850,31850,31850,31850,456
|
|
20240902,104600,9097056050,31850,31850,31850,31850,1593
|
|
20240902,104500,9046319000,31850,31900,31950,31850,1168
|
|
20240902,104400,9009085250,31950,31900,32000,31900,555
|
|
20240902,104300,8991372700,31900,31950,31950,31900,433
|
|
20240902,104200,8977557700,31950,31900,31950,31900,485
|
|
20240902,104100,8962083300,31900,32000,32000,31900,388
|
|
20240902,104000,8949695150,31950,32000,32000,31950,793
|
|
20240902,103900,8924357250,32000,32000,32000,32000,566
|
|
20240902,103800,8906245250,32000,32050,32100,32000,2162
|
|
20240902,103700,8836983100,32050,32100,32100,32050,544
|
|
20240902,103600,8819522700,32100,32150,32150,32050,795
|
|
20240902,103500,8794001750,32150,32150,32150,32100,420
|
|
20240902,103400,8780507350,32150,32100,32150,32100,618
|
|
20240902,103300,8760669450,32100,32100,32100,32100,300
|
|
20240902,103200,8751039450,32100,32100,32150,32100,564
|
|
20240902,103100,8732929900,32100,32150,32150,32100,678
|
|
20240902,103000,8711149250,32150,32100,32150,32100,405
|
|
20240902,102900,8698148150,32100,32100,32150,32100,279
|
|
20240902,102800,8689190150,32100,32100,32150,32050,742
|
|
20240902,102700,8665374500,32100,32050,32100,32000,324
|
|
20240902,102600,8654979100,32050,31950,32050,31900,617
|
|
20240902,102500,8635223800,31950,31900,31950,31900,329
|
|
20240902,102400,8624724150,31900,31900,31900,31900,440
|
|
20240902,102300,8610688150,31900,31900,31950,31900,58
|
|
20240902,102200,8608835650,31900,31950,31950,31850,738
|
|
20240902,102100,8585301200,31900,31950,31950,31900,219
|
|
20240902,102000,8578304200,31950,31900,31950,31900,170
|
|
20240902,101900,8572877200,31900,31900,31900,31900,458
|
|
20240902,101800,8558267000,31900,31900,31900,31850,38
|
|
20240902,101700,8557055900,31800,31800,31850,31800,308
|
|
20240902,101600,8547251800,31800,31800,31850,31800,894
|
|
20240902,101500,8518822350,31850,31900,31900,31800,1135
|
|
20240902,101400,8482682300,31900,31950,31950,31900,1850
|
|
20240902,101300,8423654450,31950,31950,31950,31950,438
|
|
20240902,101200,8409660350,31950,32050,32050,31950,381
|
|
20240902,101100,8397480500,32050,32050,32050,31950,1619
|
|
20240902,101000,8345674800,32000,32050,32100,32000,527
|
|
20240902,100900,8328794300,32050,32050,32150,32050,682
|
|
20240902,100800,8306930850,32050,32100,32150,32050,1219
|
|
20240902,100700,8267812100,32100,32000,32100,32000,1561
|
|
20240902,100600,8217801050,32000,32050,32100,32000,838
|
|
20240902,100500,8190949850,32050,32100,32150,32050,1603
|
|
20240902,100400,8139532500,32100,32200,32200,32050,2687
|
|
20240902,100300,8053204000,32200,32050,32200,32050,4881
|
|
20240902,100200,7896500750,32100,32000,32100,32000,1436
|
|
20240902,100100,7850493550,32000,31950,32000,31900,1358
|
|
20240902,100000,7807094200,31950,31800,31950,31800,1794
|
|
20240902,095900,7749914550,31750,31800,31800,31750,385
|
|
20240902,095800,7737682150,31750,31750,31800,31700,1265
|
|
20240902,095700,7697555000,31700,31800,31850,31700,3861
|
|
20240902,095600,7574981350,31800,31800,31800,31800,424
|
|
20240902,095500,7561498150,31800,31800,31850,31800,467
|
|
20240902,095400,7546647450,31800,31850,31850,31800,1382
|
|
20240902,095300,7502693350,31800,31750,31850,31750,697
|
|
20240902,095200,7480534300,31750,31800,31850,31750,1844
|
|
20240902,095100,7421909200,31800,31900,31900,31800,2148
|
|
20240902,095000,7353536900,31900,31850,31900,31850,375
|
|
20240902,094900,7341587500,31850,31950,31950,31850,1573
|
|
20240902,094800,7291418700,31900,31900,32000,31900,759
|
|
20240902,094700,7267184300,31900,31900,31950,31850,354
|
|
20240902,094600,7255898450,31900,31950,32000,31850,481
|
|
20240902,094500,7240547150,31950,31750,31950,31750,1034
|
|
20240902,094400,7207657700,31800,31900,31900,31800,2730
|
|
20240902,094300,7120791750,31900,31800,31950,31800,1474
|
|
20240902,094200,7073792900,31850,32000,32000,31750,7796
|
|
20240902,094100,6825278600,31950,32100,32100,31950,4606
|
|
20240902,094000,6677901400,32050,31950,32100,31900,2655
|
|
20240902,093900,6592906550,31950,32000,32150,31950,2928
|
|
20240902,093800,6499151500,32000,32100,32100,32000,4462
|
|
20240902,093700,6356247000,32100,32100,32200,32050,1502
|
|
20240902,093600,6308072900,32100,32100,32250,32100,4224
|
|
20240902,093500,6172275600,32100,32200,32250,32100,2493
|
|
20240902,093400,6092076550,32200,32100,32250,32100,4050
|
|
20240902,093300,5961735400,32100,32400,32400,32050,11589
|
|
20240902,093200,5588058600,32400,32400,32450,32350,4964
|
|
20240902,093100,5427155400,32450,32300,32500,32250,10702
|
|
20240902,093000,5080336450,32250,32200,32250,32200,3380
|
|
20240902,092900,4971428100,32200,32250,32300,32200,2135
|
|
20240902,092800,4902520950,32250,32200,32300,32200,1968
|
|
20240902,092700,4839036000,32100,32050,32250,32000,3174
|
|
20240902,092600,4737085250,32050,32150,32150,32050,4565
|
|
20240902,092500,4590539850,32150,32200,32250,32150,2941
|
|
20240902,092400,4495802700,32200,32300,32350,32150,12101
|
|
20240902,092300,4105419750,32250,31900,32300,31900,8137
|
|
20240902,092200,3843833950,32000,32050,32050,31850,3296
|
|
20240902,092100,3738467250,32050,32100,32150,32000,4487
|
|
20240902,092000,3594518500,32150,31650,32150,31650,6086
|
|
20240902,091900,3400493050,31700,31800,31850,31650,3893
|
|
20240902,091800,3276867500,31800,31850,31900,31800,3155
|
|
20240902,091700,3176382400,31850,31850,31850,31750,3791
|
|
20240902,091600,3055803900,31850,31850,31850,31800,3311
|
|
20240902,091500,2950462650,31800,32150,32200,31600,10253
|
|
20240902,091400,2623663450,32150,31800,32200,31800,21317
|
|
20240902,091300,1940984200,31750,31500,31800,31500,4740
|
|
20240902,091200,1790852200,31500,31350,31550,31350,2095
|
|
20240902,091100,1724948500,31300,31250,31300,31200,3180
|
|
20240902,091000,1625573000,31200,31400,31400,31200,3017
|
|
20240902,090900,1531226500,31400,31550,31600,31400,1992
|
|
20240902,090800,1468492650,31450,31850,31900,31400,8230
|
|
20240902,090700,1207476650,31900,31700,31900,31650,7335
|
|
20240902,090600,974305500,31700,31400,31700,31350,4308
|
|
20240902,090500,838565150,31250,31250,31400,31150,3351
|
|
20240902,090400,734007550,31250,31300,31400,31200,1861
|
|
20240902,090300,675764600,31350,31450,31500,31350,4755
|
|
20240902,090200,526452400,31500,31500,31600,31450,5180
|
|
20240902,090100,363051500,31500,31350,31550,31350,2659
|
|
20240902,090000,279383200,31350,31500,31550,31250,6711
|