757 lines
41 KiB
CSV
757 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,213400,25400247100,27050,27050,27050,27050,17746
|
|
20240905,213300,25400247100,27050,27050,27050,27050,0
|
|
20240905,213200,25400247100,27050,27050,27050,27050,0
|
|
20240905,213100,25400247100,27050,27050,27050,27050,0
|
|
20240905,213000,25400247100,27050,27050,27050,27050,0
|
|
20240905,212900,25400247100,27050,27050,27050,27050,0
|
|
20240905,212800,25400247100,27050,27050,27050,27050,0
|
|
20240905,212700,25400247100,27050,27050,27050,27050,0
|
|
20240905,212600,25400247100,27050,27050,27050,27050,0
|
|
20240905,212500,25400247100,27050,27050,27050,27050,0
|
|
20240905,212400,25400247100,27050,27050,27050,27050,0
|
|
20240905,212300,25400247100,27050,27050,27050,27050,0
|
|
20240905,212200,25400247100,27050,27050,27050,27050,0
|
|
20240905,212100,25400247100,27050,27050,27050,27050,0
|
|
20240905,212000,25400247100,27050,27050,27050,27050,0
|
|
20240905,211900,25400247100,27050,27050,27050,27050,0
|
|
20240905,211800,25400247100,27050,27050,27050,27050,0
|
|
20240905,211700,25400247100,27050,27050,27050,27050,0
|
|
20240905,211600,25400247100,27050,27050,27050,27050,0
|
|
20240905,211500,25400247100,27050,27050,27050,27050,0
|
|
20240905,211400,25400247100,27050,27050,27050,27050,0
|
|
20240905,211300,25400247100,27050,27050,27050,27050,0
|
|
20240905,211200,25400247100,27050,27050,27050,27050,0
|
|
20240905,211100,25400247100,27050,27050,27050,27050,0
|
|
20240905,211000,25400247100,27050,27050,27050,27050,0
|
|
20240905,210900,25400247100,27050,27050,27050,27050,0
|
|
20240905,210800,25400247100,27050,27050,27050,27050,0
|
|
20240905,210700,25400247100,27050,27050,27050,27050,0
|
|
20240905,210600,25400247100,27050,27050,27050,27050,0
|
|
20240905,210500,25400247100,27050,27050,27050,27050,0
|
|
20240905,210400,25400247100,27050,27050,27050,27050,17746
|
|
20240905,210300,25400247100,27050,27050,27050,27050,0
|
|
20240905,210200,25400247100,27050,27050,27050,27050,0
|
|
20240905,210100,25400247100,27050,27050,27050,27050,0
|
|
20240905,210000,25400247100,27050,27050,27050,27050,0
|
|
20240905,205900,25400247100,27050,27050,27050,27050,0
|
|
20240905,205800,25400247100,27050,27050,27050,27050,0
|
|
20240905,205700,25400247100,27050,27050,27050,27050,0
|
|
20240905,205600,25400247100,27050,27050,27050,27050,0
|
|
20240905,205500,25400247100,27050,27050,27050,27050,0
|
|
20240905,205400,25400247100,27050,27050,27050,27050,0
|
|
20240905,205300,25400247100,27050,27050,27050,27050,0
|
|
20240905,205200,25400247100,27050,27050,27050,27050,0
|
|
20240905,205100,25400247100,27050,27050,27050,27050,0
|
|
20240905,205000,25400247100,27050,27050,27050,27050,0
|
|
20240905,204900,25400247100,27050,27050,27050,27050,0
|
|
20240905,204800,25400247100,27050,27050,27050,27050,0
|
|
20240905,204700,25400247100,27050,27050,27050,27050,0
|
|
20240905,204600,25400247100,27050,27050,27050,27050,0
|
|
20240905,204500,25400247100,27050,27050,27050,27050,0
|
|
20240905,204400,25400247100,27050,27050,27050,27050,0
|
|
20240905,204300,25400247100,27050,27050,27050,27050,0
|
|
20240905,204200,25400247100,27050,27050,27050,27050,0
|
|
20240905,204100,25400247100,27050,27050,27050,27050,0
|
|
20240905,204000,25400247100,27050,27050,27050,27050,0
|
|
20240905,203900,25400247100,27050,27050,27050,27050,0
|
|
20240905,203800,25400247100,27050,27050,27050,27050,0
|
|
20240905,203700,25400247100,27050,27050,27050,27050,0
|
|
20240905,203600,25400247100,27050,27050,27050,27050,0
|
|
20240905,203500,25400247100,27050,27050,27050,27050,0
|
|
20240905,203400,25400247100,27050,27050,27050,27050,17746
|
|
20240905,203300,25400247100,27050,27050,27050,27050,0
|
|
20240905,203200,25400247100,27050,27050,27050,27050,0
|
|
20240905,203100,25400247100,27050,27050,27050,27050,0
|
|
20240905,203000,25400247100,27050,27050,27050,27050,0
|
|
20240905,202900,25400247100,27050,27050,27050,27050,0
|
|
20240905,202800,25400247100,27050,27050,27050,27050,0
|
|
20240905,202700,25400247100,27050,27050,27050,27050,0
|
|
20240905,202600,25400247100,27050,27050,27050,27050,0
|
|
20240905,202500,25400247100,27050,27050,27050,27050,0
|
|
20240905,202400,25400247100,27050,27050,27050,27050,0
|
|
20240905,202300,25400247100,27050,27050,27050,27050,0
|
|
20240905,202200,25400247100,27050,27050,27050,27050,0
|
|
20240905,202100,25400247100,27050,27050,27050,27050,0
|
|
20240905,202000,25400247100,27050,27050,27050,27050,0
|
|
20240905,201900,25400247100,27050,27050,27050,27050,0
|
|
20240905,201800,25400247100,27050,27050,27050,27050,0
|
|
20240905,201700,25400247100,27050,27050,27050,27050,0
|
|
20240905,201600,25400247100,27050,27050,27050,27050,0
|
|
20240905,201500,25400247100,27050,27050,27050,27050,0
|
|
20240905,201400,25400247100,27050,27050,27050,27050,0
|
|
20240905,201300,25400247100,27050,27050,27050,27050,0
|
|
20240905,201200,25400247100,27050,27050,27050,27050,0
|
|
20240905,201100,25400247100,27050,27050,27050,27050,0
|
|
20240905,201000,25400247100,27050,27050,27050,27050,0
|
|
20240905,200900,25400247100,27050,27050,27050,27050,0
|
|
20240905,200800,25400247100,27050,27050,27050,27050,0
|
|
20240905,200700,25400247100,27050,27050,27050,27050,0
|
|
20240905,200600,25400247100,27050,27050,27050,27050,0
|
|
20240905,200500,25400247100,27050,27050,27050,27050,0
|
|
20240905,200400,25400247100,27050,27050,27050,27050,17746
|
|
20240905,200300,25400247100,27050,27050,27050,27050,0
|
|
20240905,200200,25400247100,27050,27050,27050,27050,0
|
|
20240905,200100,25400247100,27050,27050,27050,27050,0
|
|
20240905,200000,25400247100,27050,27050,27050,27050,0
|
|
20240905,195900,25400247100,27050,27050,27050,27050,0
|
|
20240905,195800,25400247100,27050,27050,27050,27050,0
|
|
20240905,195700,25400247100,27050,27050,27050,27050,0
|
|
20240905,195600,25400247100,27050,27050,27050,27050,0
|
|
20240905,195500,25400247100,27050,27050,27050,27050,0
|
|
20240905,195400,25400247100,27050,27050,27050,27050,0
|
|
20240905,195300,25400247100,27050,27050,27050,27050,0
|
|
20240905,195200,25400247100,27050,27050,27050,27050,0
|
|
20240905,195100,25400247100,27050,27050,27050,27050,0
|
|
20240905,195000,25400247100,27050,27050,27050,27050,0
|
|
20240905,194900,25400247100,27050,27050,27050,27050,0
|
|
20240905,194800,25400247100,27050,27050,27050,27050,0
|
|
20240905,194700,25400247100,27050,27050,27050,27050,0
|
|
20240905,194600,25400247100,27050,27050,27050,27050,0
|
|
20240905,194500,25400247100,27050,27050,27050,27050,0
|
|
20240905,194400,25400247100,27050,27050,27050,27050,0
|
|
20240905,194300,25400247100,27050,27050,27050,27050,0
|
|
20240905,194200,25400247100,27050,27050,27050,27050,0
|
|
20240905,194100,25400247100,27050,27050,27050,27050,0
|
|
20240905,194000,25400247100,27050,27050,27050,27050,0
|
|
20240905,193900,25400247100,27050,27050,27050,27050,0
|
|
20240905,193800,25400247100,27050,27050,27050,27050,0
|
|
20240905,193700,25400247100,27050,27050,27050,27050,0
|
|
20240905,193600,25400247100,27050,27050,27050,27050,0
|
|
20240905,193500,25400247100,27050,27050,27050,27050,0
|
|
20240905,193400,25400247100,27050,27050,27050,27050,17746
|
|
20240905,193300,25400247100,27050,27050,27050,27050,0
|
|
20240905,193200,25400247100,27050,27050,27050,27050,0
|
|
20240905,193100,25400247100,27050,27050,27050,27050,0
|
|
20240905,193000,25400247100,27050,27050,27050,27050,0
|
|
20240905,192900,25400247100,27050,27050,27050,27050,0
|
|
20240905,192800,25400247100,27050,27050,27050,27050,0
|
|
20240905,192700,25400247100,27050,27050,27050,27050,0
|
|
20240905,192600,25400247100,27050,27050,27050,27050,0
|
|
20240905,192500,25400247100,27050,27050,27050,27050,0
|
|
20240905,192400,25400247100,27050,27050,27050,27050,0
|
|
20240905,192300,25400247100,27050,27050,27050,27050,0
|
|
20240905,192200,25400247100,27050,27050,27050,27050,0
|
|
20240905,192100,25400247100,27050,27050,27050,27050,0
|
|
20240905,192000,25400247100,27050,27050,27050,27050,0
|
|
20240905,191900,25400247100,27050,27050,27050,27050,0
|
|
20240905,191800,25400247100,27050,27050,27050,27050,0
|
|
20240905,191700,25400247100,27050,27050,27050,27050,0
|
|
20240905,191600,25400247100,27050,27050,27050,27050,0
|
|
20240905,191500,25400247100,27050,27050,27050,27050,0
|
|
20240905,191400,25400247100,27050,27050,27050,27050,0
|
|
20240905,191300,25400247100,27050,27050,27050,27050,0
|
|
20240905,191200,25400247100,27050,27050,27050,27050,0
|
|
20240905,191100,25400247100,27050,27050,27050,27050,0
|
|
20240905,191000,25400247100,27050,27050,27050,27050,0
|
|
20240905,190900,25400247100,27050,27050,27050,27050,0
|
|
20240905,190800,25400247100,27050,27050,27050,27050,0
|
|
20240905,190700,25400247100,27050,27050,27050,27050,0
|
|
20240905,190600,25400247100,27050,27050,27050,27050,0
|
|
20240905,190500,25400247100,27050,27050,27050,27050,0
|
|
20240905,190400,25400247100,27050,27050,27050,27050,17746
|
|
20240905,190300,25400247100,27050,27050,27050,27050,0
|
|
20240905,190200,25400247100,27050,27050,27050,27050,0
|
|
20240905,190100,25400247100,27050,27050,27050,27050,0
|
|
20240905,190000,25400247100,27050,27050,27050,27050,0
|
|
20240905,185900,25400247100,27050,27050,27050,27050,0
|
|
20240905,185800,25400247100,27050,27050,27050,27050,0
|
|
20240905,185700,25400247100,27050,27050,27050,27050,0
|
|
20240905,185600,25400247100,27050,27050,27050,27050,0
|
|
20240905,185500,25400247100,27050,27050,27050,27050,0
|
|
20240905,185400,25400247100,27050,27050,27050,27050,0
|
|
20240905,185300,25400247100,27050,27050,27050,27050,0
|
|
20240905,185200,25400247100,27050,27050,27050,27050,0
|
|
20240905,185100,25400247100,27050,27050,27050,27050,0
|
|
20240905,185000,25400247100,27050,27050,27050,27050,0
|
|
20240905,184900,25400247100,27050,27050,27050,27050,0
|
|
20240905,184800,25400247100,27050,27050,27050,27050,0
|
|
20240905,184700,25400247100,27050,27050,27050,27050,0
|
|
20240905,184600,25400247100,27050,27050,27050,27050,0
|
|
20240905,184500,25400247100,27050,27050,27050,27050,0
|
|
20240905,184400,25400247100,27050,27050,27050,27050,0
|
|
20240905,184300,25400247100,27050,27050,27050,27050,0
|
|
20240905,184200,25400247100,27050,27050,27050,27050,0
|
|
20240905,184100,25400247100,27050,27050,27050,27050,0
|
|
20240905,184000,25400247100,27050,27050,27050,27050,0
|
|
20240905,183900,25400247100,27050,27050,27050,27050,0
|
|
20240905,183800,25400247100,27050,27050,27050,27050,0
|
|
20240905,183700,25400247100,27050,27050,27050,27050,0
|
|
20240905,183600,25400247100,27050,27050,27050,27050,0
|
|
20240905,183500,25400247100,27050,27050,27050,27050,0
|
|
20240905,183400,25400247100,27050,27050,27050,27050,17746
|
|
20240905,183300,25400247100,27050,27050,27050,27050,0
|
|
20240905,183200,25400247100,27050,27050,27050,27050,0
|
|
20240905,183100,25400247100,27050,27050,27050,27050,0
|
|
20240905,183000,25400247100,27050,27050,27050,27050,0
|
|
20240905,182900,25400247100,27050,27050,27050,27050,0
|
|
20240905,182800,25400247100,27050,27050,27050,27050,0
|
|
20240905,182700,25400247100,27050,27050,27050,27050,0
|
|
20240905,182600,25400247100,27050,27050,27050,27050,0
|
|
20240905,182500,25400247100,27050,27050,27050,27050,0
|
|
20240905,182400,25400247100,27050,27050,27050,27050,0
|
|
20240905,182300,25400247100,27050,27050,27050,27050,0
|
|
20240905,182200,25400247100,27050,27050,27050,27050,0
|
|
20240905,182100,25400247100,27050,27050,27050,27050,0
|
|
20240905,182000,25400247100,27050,27050,27050,27050,0
|
|
20240905,181900,25400247100,27050,27050,27050,27050,0
|
|
20240905,181800,25400247100,27050,27050,27050,27050,0
|
|
20240905,181700,25400247100,27050,27050,27050,27050,0
|
|
20240905,181600,25400247100,27050,27050,27050,27050,0
|
|
20240905,181500,25400247100,27050,27050,27050,27050,0
|
|
20240905,181400,25400247100,27050,27050,27050,27050,0
|
|
20240905,181300,25400247100,27050,27050,27050,27050,0
|
|
20240905,181200,25400247100,27050,27050,27050,27050,0
|
|
20240905,181100,25400247100,27050,27050,27050,27050,0
|
|
20240905,181000,25400247100,27050,27050,27050,27050,0
|
|
20240905,180900,25400247100,27050,27050,27050,27050,0
|
|
20240905,180800,25400247100,27050,27050,27050,27050,0
|
|
20240905,180700,25400247100,27050,27050,27050,27050,0
|
|
20240905,180600,25400247100,27050,27050,27050,27050,0
|
|
20240905,180500,25400247100,27050,27050,27050,27050,0
|
|
20240905,180400,25400247100,27050,27050,27050,27050,17746
|
|
20240905,180300,25400247100,27050,27050,27050,27050,0
|
|
20240905,180200,25400247100,27050,27050,27050,27050,0
|
|
20240905,180100,25400247100,27050,27050,27050,27050,0
|
|
20240905,180000,25400247100,27050,27050,27050,27050,0
|
|
20240905,175900,25400247100,27050,27050,27050,27050,0
|
|
20240905,175800,25400247100,27050,27050,27050,27050,0
|
|
20240905,175700,25400247100,27050,27050,27050,27050,0
|
|
20240905,175600,25400247100,27050,27050,27050,27050,0
|
|
20240905,175500,25400247100,27050,27050,27050,27050,0
|
|
20240905,175400,25400247100,27050,27050,27050,27050,0
|
|
20240905,175300,25400247100,27050,27050,27050,27050,0
|
|
20240905,175200,25400247100,27050,27050,27050,27050,0
|
|
20240905,175100,25400247100,27050,27050,27050,27050,0
|
|
20240905,175000,25400247100,27050,27050,27050,27050,0
|
|
20240905,174900,25400247100,27050,27050,27050,27050,0
|
|
20240905,174800,25400247100,27050,27050,27050,27050,0
|
|
20240905,174700,25400247100,27050,27050,27050,27050,0
|
|
20240905,174600,25400247100,27050,27050,27050,27050,0
|
|
20240905,174500,25400247100,27050,27050,27050,27050,0
|
|
20240905,174400,25400247100,27050,27050,27050,27050,0
|
|
20240905,174300,25400247100,27050,27050,27050,27050,0
|
|
20240905,174200,25400247100,27050,27050,27050,27050,0
|
|
20240905,174100,25400247100,27050,27050,27050,27050,0
|
|
20240905,174000,25400247100,27050,27050,27050,27050,0
|
|
20240905,173900,25400247100,27050,27050,27050,27050,0
|
|
20240905,173800,25400247100,27050,27050,27050,27050,0
|
|
20240905,173700,25400247100,27050,27050,27050,27050,0
|
|
20240905,173600,25400247100,27050,27050,27050,27050,0
|
|
20240905,173500,25400247100,27050,27050,27050,27050,0
|
|
20240905,173400,25400247100,27050,27050,27050,27050,17746
|
|
20240905,173300,25400247100,27050,27050,27050,27050,0
|
|
20240905,173200,25400247100,27050,27050,27050,27050,0
|
|
20240905,173100,25400247100,27050,27050,27050,27050,0
|
|
20240905,173000,25400247100,27050,27050,27050,27050,0
|
|
20240905,172900,25400247100,27050,27050,27050,27050,0
|
|
20240905,172800,25400247100,27050,27050,27050,27050,0
|
|
20240905,172700,25400247100,27050,27050,27050,27050,0
|
|
20240905,172600,25400247100,27050,27050,27050,27050,0
|
|
20240905,172500,25400247100,27050,27050,27050,27050,0
|
|
20240905,172400,25400247100,27050,27050,27050,27050,0
|
|
20240905,172300,25400247100,27050,27050,27050,27050,0
|
|
20240905,172200,25400247100,27050,27050,27050,27050,0
|
|
20240905,172100,25400247100,27050,27050,27050,27050,0
|
|
20240905,172000,25400247100,27050,27050,27050,27050,0
|
|
20240905,171900,25400247100,27050,27050,27050,27050,0
|
|
20240905,171800,25400247100,27050,27050,27050,27050,0
|
|
20240905,171700,25400247100,27050,27050,27050,27050,0
|
|
20240905,171600,25400247100,27050,27050,27050,27050,0
|
|
20240905,171500,25400247100,27050,27050,27050,27050,0
|
|
20240905,171400,25400247100,27050,27050,27050,27050,0
|
|
20240905,171300,25400247100,27050,27050,27050,27050,0
|
|
20240905,171200,25400247100,27050,27050,27050,27050,0
|
|
20240905,171100,25400247100,27050,27050,27050,27050,0
|
|
20240905,171000,25400247100,27050,27050,27050,27050,0
|
|
20240905,170900,25400247100,27050,27050,27050,27050,0
|
|
20240905,170800,25400247100,27050,27050,27050,27050,0
|
|
20240905,170700,25400247100,27050,27050,27050,27050,0
|
|
20240905,170600,25400247100,27050,27050,27050,27050,0
|
|
20240905,170500,25400247100,27050,27050,27050,27050,0
|
|
20240905,170400,25400247100,27050,27050,27050,27050,17746
|
|
20240905,170300,25400247100,27050,27050,27050,27050,0
|
|
20240905,170200,25400247100,27050,27050,27050,27050,0
|
|
20240905,170100,25400247100,27050,27050,27050,27050,0
|
|
20240905,170000,25400247100,27050,27050,27050,27050,0
|
|
20240905,165900,25400247100,27050,27050,27050,27050,0
|
|
20240905,165800,25400247100,27050,27050,27050,27050,0
|
|
20240905,165700,25400247100,27050,27050,27050,27050,0
|
|
20240905,165600,25400247100,27050,27050,27050,27050,0
|
|
20240905,165500,25400247100,27050,27050,27050,27050,0
|
|
20240905,165400,25400247100,27050,27050,27050,27050,0
|
|
20240905,165300,25400247100,27050,27050,27050,27050,0
|
|
20240905,165200,25400247100,27050,27050,27050,27050,0
|
|
20240905,165100,25400247100,27050,27050,27050,27050,0
|
|
20240905,165000,25400247100,27050,27050,27050,27050,0
|
|
20240905,164900,25400247100,27050,27050,27050,27050,0
|
|
20240905,164800,25400247100,27050,27050,27050,27050,0
|
|
20240905,164700,25400247100,27050,27050,27050,27050,0
|
|
20240905,164600,25400247100,27050,27050,27050,27050,0
|
|
20240905,164500,25400247100,27050,27050,27050,27050,0
|
|
20240905,164400,25400247100,27050,27050,27050,27050,0
|
|
20240905,164300,25400247100,27050,27050,27050,27050,0
|
|
20240905,164200,25400247100,27050,27050,27050,27050,0
|
|
20240905,164100,25400247100,27050,27050,27050,27050,0
|
|
20240905,164000,25400247100,27050,27050,27050,27050,0
|
|
20240905,163900,25400247100,27050,27050,27050,27050,0
|
|
20240905,163800,25400247100,27050,27050,27050,27050,0
|
|
20240905,163700,25400247100,27050,27050,27050,27050,0
|
|
20240905,163600,25400247100,27050,27050,27050,27050,0
|
|
20240905,163500,25400247100,27050,27050,27050,27050,0
|
|
20240905,163400,25400247100,27050,27050,27050,27050,17746
|
|
20240905,163300,25400247100,27050,27050,27050,27050,0
|
|
20240905,163200,25400247100,27050,27050,27050,27050,0
|
|
20240905,163100,25400247100,27050,27050,27050,27050,0
|
|
20240905,163000,25400247100,27050,27050,27050,27050,0
|
|
20240905,162900,25400247100,27050,27050,27050,27050,0
|
|
20240905,162800,25400247100,27050,27050,27050,27050,0
|
|
20240905,162700,25400247100,27050,27050,27050,27050,0
|
|
20240905,162600,25400247100,27050,27050,27050,27050,0
|
|
20240905,162500,25400247100,27050,27050,27050,27050,0
|
|
20240905,162400,25400247100,27050,27050,27050,27050,0
|
|
20240905,162300,25400247100,27050,27050,27050,27050,0
|
|
20240905,162200,25400247100,27050,27050,27050,27050,0
|
|
20240905,162100,25400247100,27050,27050,27050,27050,0
|
|
20240905,162000,25400247100,27050,27050,27050,27050,0
|
|
20240905,161900,25400247100,27050,27050,27050,27050,0
|
|
20240905,161800,25400247100,27050,27050,27050,27050,0
|
|
20240905,161700,25400247100,27050,27050,27050,27050,0
|
|
20240905,161600,25400247100,27050,27050,27050,27050,0
|
|
20240905,161500,25400247100,27050,27050,27050,27050,0
|
|
20240905,161400,25400247100,27050,27050,27050,27050,0
|
|
20240905,161300,25400247100,27050,27050,27050,27050,0
|
|
20240905,161200,25400247100,27050,27050,27050,27050,0
|
|
20240905,161100,25400247100,27050,27050,27050,27050,0
|
|
20240905,161000,25400247100,27050,27050,27050,27050,0
|
|
20240905,160900,25400247100,27050,27050,27050,27050,0
|
|
20240905,160800,25400247100,27050,27050,27050,27050,0
|
|
20240905,160700,25400247100,27050,27050,27050,27050,0
|
|
20240905,160600,25400247100,27050,27050,27050,27050,0
|
|
20240905,160500,25400247100,27050,27050,27050,27050,0
|
|
20240905,160400,25400247100,27050,27050,27050,27050,17746
|
|
20240905,160300,25400247100,27050,27050,27050,27050,0
|
|
20240905,160200,25400247100,27050,27050,27050,27050,0
|
|
20240905,160100,25400247100,27050,27050,27050,27050,0
|
|
20240905,160000,25400247100,27050,27050,27050,27050,0
|
|
20240905,155900,25400247100,27050,27050,27050,27050,0
|
|
20240905,155800,25400247100,27050,27050,27050,27050,0
|
|
20240905,155700,25400247100,27050,27050,27050,27050,0
|
|
20240905,155600,25400247100,27050,27050,27050,27050,0
|
|
20240905,155500,25400247100,27050,27050,27050,27050,0
|
|
20240905,155400,25400247100,27050,27050,27050,27050,0
|
|
20240905,155300,25400247100,27050,27050,27050,27050,0
|
|
20240905,155200,25400247100,27050,27050,27050,27050,0
|
|
20240905,155100,25400247100,27050,27050,27050,27050,0
|
|
20240905,155000,25400247100,27050,27050,27050,27050,0
|
|
20240905,154900,25400247100,27050,27050,27050,27050,0
|
|
20240905,154800,25400247100,27050,27050,27050,27050,0
|
|
20240905,154700,25400247100,27050,27050,27050,27050,0
|
|
20240905,154600,25400247100,27050,27050,27050,27050,0
|
|
20240905,154500,25400247100,27050,27050,27050,27050,0
|
|
20240905,154400,25400247100,27050,27050,27050,27050,0
|
|
20240905,154300,25400247100,27050,27050,27050,27050,0
|
|
20240905,154200,25400247100,27050,27050,27050,27050,0
|
|
20240905,154100,25400247100,27050,27050,27050,27050,0
|
|
20240905,154000,25400247100,27050,27050,27050,27050,0
|
|
20240905,153900,25400247100,27050,27050,27050,27050,0
|
|
20240905,153800,25400247100,27050,27050,27050,27050,0
|
|
20240905,153700,25400247100,27050,27050,27050,27050,0
|
|
20240905,153600,25400247100,27050,27050,27050,27050,0
|
|
20240905,153500,25400247100,27050,27050,27050,27050,0
|
|
20240905,153400,25400247100,27050,27050,27050,27050,17746
|
|
20240905,153300,25400247100,27050,27050,27050,27050,0
|
|
20240905,153200,25400247100,27050,27050,27050,27050,0
|
|
20240905,153100,25400247100,27050,27050,27050,27050,0
|
|
20240905,153000,25400247100,27050,27050,27050,27050,17746
|
|
20240905,152900,24920217800,27200,27200,27200,27200,0
|
|
20240905,152800,24920217800,27200,27200,27200,27200,0
|
|
20240905,152700,24920217800,27200,27200,27200,27200,0
|
|
20240905,152600,24920217800,27200,27200,27200,27200,0
|
|
20240905,152500,24920217800,27200,27200,27200,27200,0
|
|
20240905,152400,24920217800,27200,27200,27200,27200,0
|
|
20240905,152300,24920217800,27200,27200,27200,27200,0
|
|
20240905,152200,24920217800,27200,27200,27200,27200,0
|
|
20240905,152100,24920217800,27200,27200,27200,27200,0
|
|
20240905,152000,24920217800,27200,27200,27200,27200,0
|
|
20240905,151900,24920217800,27200,27150,27200,27000,4851
|
|
20240905,151800,24788782800,27100,27050,27200,27000,7025
|
|
20240905,151700,24598393550,27050,27050,27050,26900,2957
|
|
20240905,151600,24518692150,27050,26950,27100,26900,3206
|
|
20240905,151500,24432069900,26900,27000,27000,26900,2071
|
|
20240905,151400,24376319650,26900,27100,27100,26900,4642
|
|
20240905,151300,24250914200,27050,27200,27250,27050,10903
|
|
20240905,151200,23955023450,27200,27100,27200,27100,5758
|
|
20240905,151100,23798777500,27150,26900,27200,26900,10483
|
|
20240905,151000,23515049750,26950,27100,27200,26850,13618
|
|
20240905,150900,23147106350,27100,26750,27100,26550,15334
|
|
20240905,150800,22736277550,26700,26750,26750,26500,9034
|
|
20240905,150700,22495918600,26700,26600,26750,26500,7348
|
|
20240905,150600,22300247650,26550,26600,26700,26500,6893
|
|
20240905,150500,22116865300,26600,26200,26700,26200,16662
|
|
20240905,150400,21675871350,26250,25850,26300,25850,10242
|
|
20240905,150300,21408231800,25850,25850,25850,25800,855
|
|
20240905,150200,21386146050,25850,26000,26000,25800,2369
|
|
20240905,150100,21324831950,25950,26000,26050,25950,1937
|
|
20240905,150000,21274504550,26000,26050,26100,26000,1550
|
|
20240905,145900,21234194700,26000,26000,26150,25950,1806
|
|
20240905,145800,21187134000,26000,25950,26000,25850,946
|
|
20240905,145700,21162632150,25900,26000,26000,25900,1372
|
|
20240905,145600,21127030700,26000,25750,26000,25750,3460
|
|
20240905,145500,21037497900,25750,25750,25800,25650,1250
|
|
20240905,145400,21005328150,25750,25700,25750,25700,157
|
|
20240905,145300,21001287300,25700,25600,25700,25600,662
|
|
20240905,145200,20984288200,25600,25600,25600,25600,282
|
|
20240905,145100,20977069000,25600,25600,25650,25550,1550
|
|
20240905,145000,20937418450,25600,25600,25650,25600,352
|
|
20240905,144900,20928407050,25600,25650,25700,25600,141
|
|
20240905,144800,20924791350,25700,25550,25700,25550,521
|
|
20240905,144700,20911442700,25550,25600,25650,25550,2447
|
|
20240905,144600,20848801900,25650,25700,25700,25600,911
|
|
20240905,144500,20825434550,25700,25750,25750,25700,635
|
|
20240905,144400,20809106900,25700,25750,25750,25700,540
|
|
20240905,144300,20795202250,25750,25800,25800,25750,1039
|
|
20240905,144200,20768413750,25750,25800,25900,25750,2256
|
|
20240905,144100,20710152650,25800,25650,25850,25650,5827
|
|
20240905,144000,20560207950,25600,25600,25600,25600,1707
|
|
20240905,143900,20516508750,25600,25600,25650,25550,2145
|
|
20240905,143800,20461573150,25650,25550,25650,25550,1810
|
|
20240905,143700,20415271200,25550,25550,25550,25500,1326
|
|
20240905,143600,20381401400,25550,25450,25550,25450,2775
|
|
20240905,143500,20310667700,25450,25500,25500,25400,1202
|
|
20240905,143400,20280101650,25500,25400,25500,25400,1028
|
|
20240905,143300,20253953900,25400,25300,25400,25300,531
|
|
20240905,143200,20240472650,25300,25300,25400,25300,931
|
|
20240905,143100,20216902750,25300,25350,25350,25200,208
|
|
20240905,143000,20211637950,25350,25150,25350,25150,379
|
|
20240905,142900,20202043950,25350,25100,25350,25050,729
|
|
20240905,142800,20183684750,25000,25250,25250,24950,5489
|
|
20240905,142700,20046040050,25200,25200,25350,25200,318
|
|
20240905,142600,20038013100,25200,25200,25200,25200,248
|
|
20240905,142500,20031763500,25200,25150,25200,25100,1668
|
|
20240905,142400,19989871000,25150,25300,25300,25150,2797
|
|
20240905,142300,19919361950,25300,25350,25400,25300,629
|
|
20240905,142200,19903425250,25350,25450,25500,25350,1286
|
|
20240905,142100,19870750050,25500,25450,25500,25450,655
|
|
20240905,142000,19854060400,25450,25400,25450,25400,350
|
|
20240905,141900,19845158050,25450,25400,25450,25400,101
|
|
20240905,141800,19842591100,25400,25500,25500,25400,1265
|
|
20240905,141700,19810442600,25500,25500,25500,25450,204
|
|
20240905,141600,19805242000,25500,25550,25550,25500,327
|
|
20240905,141500,19796887950,25550,25550,25600,25550,782
|
|
20240905,141400,19776906100,25500,25500,25500,25400,560
|
|
20240905,141300,19762644650,25550,25500,25550,25500,123
|
|
20240905,141200,19759506800,25500,25300,25500,25300,974
|
|
20240905,141100,19734796250,25300,25350,25350,25300,1347
|
|
20240905,141000,19700712900,25350,25300,25400,25300,747
|
|
20240905,140900,19681776600,25300,25400,25450,25300,636
|
|
20240905,140800,19665634350,25400,25400,25400,25350,1052
|
|
20240905,140700,19638955750,25400,25400,25450,25400,515
|
|
20240905,140600,19625872250,25400,25400,25450,25350,357
|
|
20240905,140500,19616794650,25350,25450,25450,25350,1472
|
|
20240905,140400,19579425450,25400,25550,25550,25400,1545
|
|
20240905,140300,19540028700,25500,25450,25550,25450,831
|
|
20240905,140200,19518865200,25450,25500,25550,25450,256
|
|
20240905,140100,19512342200,25500,25500,25500,25450,940
|
|
20240905,140000,19488392850,25500,25550,25550,25450,1044
|
|
20240905,135900,19461759250,25600,25600,25650,25550,2313
|
|
20240905,135800,19402544000,25650,25600,25700,25600,2884
|
|
20240905,135700,19328599150,25550,25450,25550,25350,1180
|
|
20240905,135600,19298514250,25400,25350,25400,25350,116
|
|
20240905,135500,19295568100,25350,25400,25450,25350,721
|
|
20240905,135400,19277268850,25400,25450,25450,25400,527
|
|
20240905,135300,19263862750,25450,25400,25450,25400,438
|
|
20240905,135200,19252715850,25450,25450,25450,25350,348
|
|
20240905,135100,19243876600,25400,25300,25450,25300,381
|
|
20240905,135000,19234191550,25300,25300,25300,25250,170
|
|
20240905,134900,19229890600,25300,25250,25300,25250,204
|
|
20240905,134800,19224735000,25250,25400,25400,25250,1143
|
|
20240905,134700,19195821750,25400,25300,25450,25300,41
|
|
20240905,134600,19194782350,25300,25200,25650,25200,3973
|
|
20240905,134500,19093515850,25200,25100,25450,25100,988
|
|
20240905,134400,19068434800,25100,25200,25200,25100,2967
|
|
20240905,134300,18993803950,25150,25200,25200,25150,955
|
|
20240905,134200,18969750200,25200,25350,25350,25200,912
|
|
20240905,134100,18946698800,25350,25400,25400,25250,506
|
|
20240905,134000,18933890800,25450,25200,25450,25200,1850
|
|
20240905,133900,18887112400,25200,25100,25200,25100,685
|
|
20240905,133800,18869866300,25100,25150,25150,25100,788
|
|
20240905,133700,18850079000,25100,25100,25150,25050,251
|
|
20240905,133600,18843769900,25100,25000,25150,25000,766
|
|
20240905,133500,18824604400,25000,25000,25000,24950,980
|
|
20240905,133400,18800114300,25000,25150,25150,24950,8562
|
|
20240905,133300,18585856650,25150,25150,25150,25100,5444
|
|
20240905,133200,18449116350,25150,25250,25250,25150,2577
|
|
20240905,133100,18384155050,25300,25300,25300,25250,694
|
|
20240905,133000,18366597150,25300,25400,25450,25300,2096
|
|
20240905,132900,18313464900,25400,25400,25450,25400,534
|
|
20240905,132800,18299901000,25450,25450,25450,25400,211
|
|
20240905,132700,18294539750,25400,25400,25400,25350,1540
|
|
20240905,132600,18255472400,25400,25400,25450,25400,1070
|
|
20240905,132500,18228285700,25400,25500,25550,25400,1059
|
|
20240905,132400,18201336250,25500,25500,25500,25500,538
|
|
20240905,132300,18187617250,25550,25500,25550,25450,136
|
|
20240905,132200,18184147750,25500,25450,25550,25450,979
|
|
20240905,132100,18159182000,25450,25450,25450,25450,159
|
|
20240905,132000,18155135450,25450,25600,25600,25450,2884
|
|
20240905,131900,18081507100,25500,25550,25600,25500,552
|
|
20240905,131800,18067390750,25550,25500,25550,25500,340
|
|
20240905,131700,18058706000,25550,25550,25600,25450,1182
|
|
20240905,131600,18028528500,25550,25350,25550,25350,806
|
|
20240905,131500,18007987850,25400,25250,25450,25250,1599
|
|
20240905,131400,17967472400,25250,25250,25300,25200,731
|
|
20240905,131300,17949014750,25250,25250,25250,25200,780
|
|
20240905,131200,17929323750,25250,25250,25250,25250,360
|
|
20240905,131100,17920233750,25250,25250,25250,25200,1069
|
|
20240905,131000,17893248950,25250,25350,25400,25250,1247
|
|
20240905,130900,17861689850,25350,25350,25350,25300,1429
|
|
20240905,130800,17825471200,25350,25300,25350,25250,632
|
|
20240905,130700,17809476400,25300,25300,25300,25250,462
|
|
20240905,130600,17797789150,25300,25300,25350,25250,504
|
|
20240905,130500,17785047550,25250,25250,25250,25200,758
|
|
20240905,130400,17765917000,25250,25200,25300,25200,976
|
|
20240905,130300,17741285650,25200,25300,25300,25200,1718
|
|
20240905,130200,17697964600,25300,25350,25350,25250,409
|
|
20240905,130100,17687632250,25350,25200,25350,25200,1077
|
|
20240905,130000,17660411050,25200,25200,25300,25200,948
|
|
20240905,125900,17636474850,25200,25150,25250,25100,1509
|
|
20240905,125800,17598510100,25150,25200,25300,25150,1632
|
|
20240905,125700,17557391100,25200,25250,25250,25150,1462
|
|
20240905,125600,17520537050,25250,25250,25350,25200,1679
|
|
20240905,125500,17478117300,25250,25300,25300,25150,3065
|
|
20240905,125400,17400802400,25300,25350,25350,25300,836
|
|
20240905,125300,17379621450,25350,25350,25350,25300,985
|
|
20240905,125200,17354682200,25350,25350,25350,25300,473
|
|
20240905,125100,17342698800,25350,25300,25400,25250,2671
|
|
20240905,125000,17275103750,25300,25450,25450,25300,2028
|
|
20240905,124900,17223687550,25450,25450,25550,25450,359
|
|
20240905,124800,17214530300,25500,25550,25550,25450,840
|
|
20240905,124700,17193129050,25500,25500,25550,25500,463
|
|
20240905,124600,17181321900,25450,25450,25500,25400,1012
|
|
20240905,124500,17155596000,25450,25500,25550,25450,1827
|
|
20240905,124400,17109053700,25500,25450,25500,25400,368
|
|
20240905,124300,17099676500,25450,25550,25550,25400,3228
|
|
20240905,124200,17017497500,25550,25600,25600,25550,586
|
|
20240905,124100,17002523750,25600,25600,25650,25500,735
|
|
20240905,124000,16983717450,25600,25450,25650,25450,2954
|
|
20240905,123900,16908365150,25450,25450,25450,25450,0
|
|
20240905,123800,16908365150,25450,25450,25450,25450,0
|
|
20240905,123700,16908365150,25450,25550,25600,25450,6242
|
|
20240905,123600,16749281350,25550,25600,25600,25500,1231
|
|
20240905,123500,16717830950,25600,25700,25700,25500,10220
|
|
20240905,123400,16456972950,25750,25750,25750,25650,1274
|
|
20240905,123300,16424240450,25700,25700,25750,25700,500
|
|
20240905,123200,16411385000,25700,25650,25700,25600,681
|
|
20240905,123100,16393913150,25600,25600,25650,25550,1587
|
|
20240905,123000,16353284250,25600,25600,25600,25550,261
|
|
20240905,122900,16346609350,25600,25600,25600,25550,404
|
|
20240905,122800,16336267800,25550,25500,25600,25500,934
|
|
20240905,122700,16312415550,25500,25650,25650,25500,10849
|
|
20240905,122600,16035419350,25700,25650,25700,25600,1097
|
|
20240905,122500,16007283400,25700,25650,25700,25650,159
|
|
20240905,122400,16003205000,25650,25650,25650,25600,865
|
|
20240905,122300,15981025600,25650,25650,25650,25650,474
|
|
20240905,122200,15968867500,25700,25650,25700,25600,711
|
|
20240905,122100,15950643300,25600,25650,25650,25550,1182
|
|
20240905,122000,15920376350,25650,25650,25650,25600,1025
|
|
20240905,121900,15894096050,25650,25600,25700,25550,1611
|
|
20240905,121800,15852811250,25600,25550,25650,25550,3478
|
|
20240905,121700,15763903500,25600,25600,25650,25550,1579
|
|
20240905,121600,15723493650,25650,25650,25700,25650,699
|
|
20240905,121500,15705563850,25650,25700,25700,25650,1350
|
|
20240905,121400,15670884000,25700,25700,25800,25700,1786
|
|
20240905,121300,15624916050,25750,25700,25750,25600,6371
|
|
20240905,121200,15461411450,25700,25950,25950,25700,6409
|
|
20240905,121100,15295945250,25900,25900,25950,25900,1560
|
|
20240905,121000,15255535800,25950,26050,26050,25950,4481
|
|
20240905,120900,15139175300,26050,26100,26100,26000,581
|
|
20240905,120800,15124040950,26100,26000,26100,26000,166
|
|
20240905,120700,15119721500,26000,26050,26050,26000,1508
|
|
20240905,120600,15080509100,26050,26050,26050,26050,480
|
|
20240905,120500,15068005100,26050,26000,26050,26000,346
|
|
20240905,120400,15058993050,26000,26050,26050,26000,3270
|
|
20240905,120300,14973872550,26050,26150,26200,26050,1606
|
|
20240905,120200,14931942100,26150,26200,26200,26150,193
|
|
20240905,120100,14926892450,26200,26200,26200,26150,37
|
|
20240905,120000,14925924750,26200,26150,26200,26100,64
|
|
20240905,115900,14924251650,26150,26200,26200,26100,748
|
|
20240905,115800,14904692900,26250,26200,26300,26200,1612
|
|
20240905,115700,14862406000,26250,26200,26250,26150,111
|
|
20240905,115600,14859495250,26250,26250,26250,26200,78
|
|
20240905,115500,14857451500,26250,26200,26250,26150,393
|
|
20240905,115400,14847168100,26200,26100,26200,26100,891
|
|
20240905,115300,14823852600,26100,26150,26150,26100,1216
|
|
20240905,115200,14792113250,26100,26200,26200,26100,699
|
|
20240905,115100,14773836800,26150,26150,26200,26150,719
|
|
20240905,115000,14755029850,26200,26200,26250,26150,501
|
|
20240905,114900,14741905200,26200,26250,26250,26200,906
|
|
20240905,114800,14718143700,26250,26250,26300,26250,694
|
|
20240905,114700,14699917250,26300,26300,26300,26250,682
|
|
20240905,114600,14682001850,26300,26200,26300,26150,453
|
|
20240905,114500,14670122800,26200,26200,26250,26150,347
|
|
20240905,114400,14661039650,26150,26150,26150,26150,61
|
|
20240905,114300,14659444500,26250,26150,26300,26150,469
|
|
20240905,114200,14647171500,26150,26250,26300,26150,479
|
|
20240905,114100,14634601900,26200,26250,26300,26200,936
|
|
20240905,114000,14610056900,26350,26250,26350,26250,28
|
|
20240905,113900,14609321250,26300,26300,26350,26250,447
|
|
20240905,113800,14597570300,26350,26300,26350,26300,696
|
|
20240905,113700,14579231500,26350,26250,26350,26200,573
|
|
20240905,113600,14564155650,26250,26250,26250,26250,733
|
|
20240905,113500,14544914400,26250,26300,26350,26200,932
|
|
20240905,113400,14520436550,26350,26350,26400,26300,1015
|
|
20240905,113300,14493661750,26350,26350,26350,26300,845
|
|
20240905,113200,14471397500,26300,26250,26300,26250,1488
|
|
20240905,113100,14432271600,26300,26250,26300,26200,536
|
|
20240905,113000,14418202750,26250,26200,26250,26150,879
|
|
20240905,112900,14395154850,26200,26100,26200,26100,709
|
|
20240905,112800,14376608000,26100,26050,26100,26000,692
|
|
20240905,112700,14358570250,26000,26000,26100,26000,381
|
|
20240905,112600,14348661750,26000,25950,26000,25950,2397
|
|
20240905,112500,14286453400,25950,26100,26100,25950,4433
|
|
20240905,112400,14170983800,26100,26250,26250,26100,1710
|
|
20240905,112300,14126215850,26250,26100,26250,26050,1503
|
|
20240905,112200,14086934800,26050,26100,26150,26050,1789
|
|
20240905,112100,14040305400,26100,26050,26150,26000,1395
|
|
20240905,112000,14003933700,26000,26000,26050,26000,1868
|
|
20240905,111900,13955356200,26000,26000,26050,25900,3748
|
|
20240905,111800,13858038550,26000,26050,26050,26000,2452
|
|
20240905,111700,13794250600,26050,26100,26100,26000,2834
|
|
20240905,111600,13720391850,26100,26250,26300,26050,5391
|
|
20240905,111500,13579467700,26250,26250,26300,26200,1951
|
|
20240905,111400,13528229950,26250,26200,26250,26200,515
|
|
20240905,111300,13514714750,26200,26250,26300,26200,1693
|
|
20240905,111200,13470287200,26300,26350,26350,26250,1413
|
|
20240905,111100,13433131650,26400,26150,26450,26150,7483
|
|
20240905,111000,13236325550,26150,26000,26150,25900,3149
|
|
20240905,110900,13154462100,26000,26050,26150,25900,6071
|
|
20240905,110800,12996499250,25950,26050,26100,25950,4572
|
|
20240905,110700,12877580100,25950,26150,26150,25900,9919
|
|
20240905,110600,12619330050,26150,26350,26350,26150,6958
|
|
20240905,110500,12436981350,26350,26400,26450,26350,3440
|
|
20240905,110400,12346253800,26400,26400,26450,26350,2217
|
|
20240905,110300,12287728300,26400,26400,26400,26400,3364
|
|
20240905,110200,12198918700,26400,26400,26550,26400,3844
|
|
20240905,110100,12097292600,26400,26400,26450,26250,1811
|
|
20240905,110000,12049534100,26300,26550,26550,26250,2130
|
|
20240905,105900,11993360700,26550,26400,26600,26100,11637
|
|
20240905,105800,11687177100,26400,26550,26550,26250,6795
|
|
20240905,105700,11507804450,26400,26550,26700,26200,11440
|
|
20240905,105600,11205140050,26550,26900,26900,26500,7320
|
|
20240905,105500,11010064400,26900,26850,26900,26750,3682
|
|
20240905,105400,10911364200,26850,26800,26850,26750,3933
|
|
20240905,105300,10805976650,26800,26850,26900,26750,5932
|
|
20240905,105200,10646943400,26850,26950,26950,26800,4776
|
|
20240905,105100,10518614950,26950,27000,27100,26900,4550
|
|
20240905,105000,10395869500,27100,27150,27200,26950,9483
|
|
20240905,104900,10139112400,27150,27050,27200,26950,5567
|
|
20240905,104800,9988219650,27100,27100,27100,26850,11041
|
|
20240905,104700,9690350450,27100,27100,27150,27050,2369
|
|
20240905,104600,9626211050,27100,27200,27200,27050,4866
|
|
20240905,104500,9494266600,27200,27150,27200,27100,1237
|
|
20240905,104400,9460646550,27150,27150,27250,27100,1258
|
|
20240905,104300,9426453400,27100,27200,27200,27050,5495
|
|
20240905,104200,9277455400,27150,27200,27250,27150,2966
|
|
20240905,104100,9196750050,27250,27300,27300,27200,1482
|
|
20240905,104000,9156369200,27300,27250,27300,27250,813
|
|
20240905,103900,9134187900,27200,27200,27300,27150,2595
|
|
20240905,103800,9063597950,27200,27150,27250,27150,5490
|
|
20240905,103700,8914462100,27150,27250,27300,27150,3564
|
|
20240905,103600,8817476150,27350,27400,27550,27100,13443
|
|
20240905,103500,8450862650,27400,27650,27650,27350,14888
|
|
20240905,103400,8041388450,27650,27650,27700,27650,815
|
|
20240905,103300,8018850550,27650,27700,27750,27650,505
|
|
20240905,103200,8004881000,27700,27700,27750,27650,336
|
|
20240905,103100,7995573900,27700,27750,27750,27700,542
|
|
20240905,103000,7980560000,27750,27750,27750,27750,240
|
|
20240905,102900,7973900000,27750,27650,27750,27650,237
|
|
20240905,102800,7967339800,27650,27700,27750,27650,442
|
|
20240905,102700,7955096300,27700,27750,27750,27700,318
|
|
20240905,102600,7946277300,27750,27800,27800,27750,866
|
|
20240905,102500,7922241850,27850,27750,27850,27750,419
|
|
20240905,102400,7910596000,27750,27800,27800,27750,1222
|
|
20240905,102300,7876678850,27750,27700,27800,27700,335
|
|
20240905,102200,7867385400,27700,27700,27700,27700,823
|
|
20240905,102100,7844588300,27700,27700,27750,27650,333
|
|
20240905,102000,7835361100,27700,27650,27700,27600,827
|
|
20240905,101900,7812496750,27700,27650,27750,27650,1125
|
|
20240905,101800,7781371250,27650,27700,27700,27650,1988
|
|
20240905,101700,7726401700,27700,27700,27750,27700,1265
|
|
20240905,101600,7691360650,27750,27800,27850,27700,2536
|
|
20240905,101500,7621007600,27800,27800,27850,27750,1164
|
|
20240905,101400,7588649350,27800,27850,27900,27800,28
|
|
20240905,101300,7587869650,27850,27850,27850,27750,448
|
|
20240905,101200,7575416650,27850,27850,27950,27800,625
|
|
20240905,101100,7557999900,27900,27800,27950,27750,1472
|
|
20240905,101000,7517057250,27900,27900,27900,27850,1467
|
|
20240905,100900,7476185050,27850,27900,27900,27850,316
|
|
20240905,100800,7467368800,27900,27850,27900,27800,393
|
|
20240905,100700,7456428850,27850,27900,27900,27850,92
|
|
20240905,100600,7453862800,27900,27750,27900,27750,1267
|
|
20240905,100500,7418612750,27750,27800,27800,27750,956
|
|
20240905,100400,7392081250,27800,27850,27850,27800,388
|
|
20240905,100300,7381289350,27800,27700,27850,27650,2833
|
|
20240905,100200,7302616450,27700,27700,27700,27700,569
|
|
20240905,100100,7286855150,27700,27750,27750,27700,1512
|
|
20240905,100000,7244971400,27750,27750,27750,27700,821
|
|
20240905,095900,7222224450,27750,27750,27750,27700,614
|
|
20240905,095800,7205196000,27750,27800,27800,27700,2717
|
|
20240905,095700,7129820550,27750,27750,27800,27750,232
|
|
20240905,095600,7123373000,27800,27850,27850,27750,1352
|
|
20240905,095500,7085835200,27850,27800,27850,27800,491
|
|
20240905,095400,7072185200,27800,27800,27850,27800,1765
|
|
20240905,095300,7023114800,27850,27850,27850,27800,355
|
|
20240905,095200,7013236100,27800,27850,27900,27800,2729
|
|
20240905,095100,6937352900,27850,27950,27950,27850,538
|
|
20240905,095000,6922346600,27900,27850,27900,27800,622
|
|
20240905,094900,6905014800,27800,27850,27850,27800,1038
|
|
20240905,094800,6876140800,27850,27850,27900,27800,865
|
|
20240905,094700,6852065650,27900,27950,28000,27850,1506
|
|
20240905,094600,6810067100,28000,27850,28000,27800,1259
|
|
20240905,094500,6774947350,27800,27900,28000,27800,3156
|
|
20240905,094400,6687084500,27900,27850,28000,27800,1937
|
|
20240905,094300,6633074850,27900,28000,28100,27850,3500
|
|
20240905,094200,6535192800,28000,28200,28200,28000,2100
|
|
20240905,094100,6476205800,28150,28300,28300,28150,1177
|
|
20240905,094000,6442991550,28250,28100,28250,28100,1574
|
|
20240905,093900,6398568000,28200,28100,28200,28050,2508
|
|
20240905,093800,6328113650,28050,28050,28100,28050,473
|
|
20240905,093700,6314841300,28050,28100,28150,28050,1297
|
|
20240905,093600,6278433400,28050,28150,28200,28050,967
|
|
20240905,093500,6251249850,28200,28100,28200,28100,692
|
|
20240905,093400,6231768500,28100,28150,28200,28100,1607
|
|
20240905,093300,6186501300,28200,28100,28200,28000,1975
|
|
20240905,093200,6131016300,28150,27900,28150,27900,6809
|
|
20240905,093100,5940230800,27900,27900,27950,27800,1705
|
|
20240905,093000,5892692150,27900,27850,27900,27750,2206
|
|
20240905,092900,5831316950,27850,27700,27900,27700,1577
|
|
20240905,092800,5787530000,27750,27800,27900,27700,4380
|
|
20240905,092700,5665779700,27800,27600,27800,27600,5528
|
|
20240905,092600,5512414350,27650,27650,27750,27600,4399
|
|
20240905,092500,5390700600,27700,27550,27750,27400,15240
|
|
20240905,092400,4971163350,27600,27700,27850,27600,7535
|
|
20240905,092300,4762616500,27850,28000,28050,27700,8014
|
|
20240905,092200,4539182900,28050,27850,28050,27800,2817
|
|
20240905,092100,4460505900,27850,28150,28150,27800,8478
|
|
20240905,092000,4223944000,28200,28050,28300,27800,12096
|
|
20240905,091900,3885374200,28200,28400,28400,28050,16447
|
|
20240905,091800,3421089700,28400,28400,28450,28400,796
|
|
20240905,091700,3398482050,28400,28400,28450,28400,840
|
|
20240905,091600,3374612800,28400,28400,28450,28400,1045
|
|
20240905,091500,3344931100,28450,28400,28450,28350,4539
|
|
20240905,091400,3216057500,28400,28550,28600,28400,5088
|
|
20240905,091300,3071137050,28550,28700,28750,28550,2815
|
|
20240905,091200,2990519300,28700,28750,28750,28550,1987
|
|
20240905,091100,2933664750,28750,28600,28750,28550,3053
|
|
20240905,091000,2846155400,28600,28550,28650,28500,4362
|
|
20240905,090900,2721511750,28550,28800,28850,28550,6064
|
|
20240905,090800,2547518600,28850,28800,28850,28750,2213
|
|
20240905,090700,2483807150,28750,28700,28850,28700,3886
|
|
20240905,090600,2371928800,28750,28700,28800,28650,3095
|
|
20240905,090500,2282914600,28750,28850,28850,28650,7720
|
|
20240905,090400,2060801150,28850,29000,29050,28850,3520
|
|
20240905,090300,1958913350,28950,28850,29000,28800,7107
|
|
20240905,090200,1753620050,28900,28800,29050,28750,11441
|
|
20240905,090100,1422809100,28800,28700,29150,28600,21095
|
|
20240905,090000,813481900,28650,28250,28850,28250,28172
|