755 lines
41 KiB
CSV
755 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,213200,58151331050,24200,24200,24200,24200,23800
|
|
20240906,213100,58151331050,24200,24200,24200,24200,0
|
|
20240906,213000,58151331050,24200,24200,24200,24200,0
|
|
20240906,212900,58151331050,24200,24200,24200,24200,0
|
|
20240906,212800,58151331050,24200,24200,24200,24200,0
|
|
20240906,212700,58151331050,24200,24200,24200,24200,0
|
|
20240906,212600,58151331050,24200,24200,24200,24200,0
|
|
20240906,212500,58151331050,24200,24200,24200,24200,0
|
|
20240906,212400,58151331050,24200,24200,24200,24200,0
|
|
20240906,212300,58151331050,24200,24200,24200,24200,0
|
|
20240906,212200,58151331050,24200,24200,24200,24200,0
|
|
20240906,212100,58151331050,24200,24200,24200,24200,0
|
|
20240906,212000,58151331050,24200,24200,24200,24200,0
|
|
20240906,211900,58151331050,24200,24200,24200,24200,0
|
|
20240906,211800,58151331050,24200,24200,24200,24200,0
|
|
20240906,211700,58151331050,24200,24200,24200,24200,0
|
|
20240906,211600,58151331050,24200,24200,24200,24200,0
|
|
20240906,211500,58151331050,24200,24200,24200,24200,0
|
|
20240906,211400,58151331050,24200,24200,24200,24200,0
|
|
20240906,211300,58151331050,24200,24200,24200,24200,0
|
|
20240906,211200,58151331050,24200,24200,24200,24200,0
|
|
20240906,211100,58151331050,24200,24200,24200,24200,0
|
|
20240906,211000,58151331050,24200,24200,24200,24200,0
|
|
20240906,210900,58151331050,24200,24200,24200,24200,0
|
|
20240906,210800,58151331050,24200,24200,24200,24200,0
|
|
20240906,210700,58151331050,24200,24200,24200,24200,0
|
|
20240906,210600,58151331050,24200,24200,24200,24200,0
|
|
20240906,210500,58151331050,24200,24200,24200,24200,0
|
|
20240906,210400,58151331050,24200,24200,24200,24200,0
|
|
20240906,210300,58151331050,24200,24200,24200,24200,0
|
|
20240906,210200,58151331050,24200,24200,24200,24200,23800
|
|
20240906,210100,58151331050,24200,24200,24200,24200,0
|
|
20240906,210000,58151331050,24200,24200,24200,24200,0
|
|
20240906,205900,58151331050,24200,24200,24200,24200,0
|
|
20240906,205800,58151331050,24200,24200,24200,24200,0
|
|
20240906,205700,58151331050,24200,24200,24200,24200,0
|
|
20240906,205600,58151331050,24200,24200,24200,24200,0
|
|
20240906,205500,58151331050,24200,24200,24200,24200,0
|
|
20240906,205400,58151331050,24200,24200,24200,24200,0
|
|
20240906,205300,58151331050,24200,24200,24200,24200,0
|
|
20240906,205200,58151331050,24200,24200,24200,24200,0
|
|
20240906,205100,58151331050,24200,24200,24200,24200,0
|
|
20240906,205000,58151331050,24200,24200,24200,24200,0
|
|
20240906,204900,58151331050,24200,24200,24200,24200,0
|
|
20240906,204800,58151331050,24200,24200,24200,24200,0
|
|
20240906,204700,58151331050,24200,24200,24200,24200,0
|
|
20240906,204600,58151331050,24200,24200,24200,24200,0
|
|
20240906,204500,58151331050,24200,24200,24200,24200,0
|
|
20240906,204400,58151331050,24200,24200,24200,24200,0
|
|
20240906,204300,58151331050,24200,24200,24200,24200,0
|
|
20240906,204200,58151331050,24200,24200,24200,24200,0
|
|
20240906,204100,58151331050,24200,24200,24200,24200,0
|
|
20240906,204000,58151331050,24200,24200,24200,24200,0
|
|
20240906,203900,58151331050,24200,24200,24200,24200,0
|
|
20240906,203800,58151331050,24200,24200,24200,24200,0
|
|
20240906,203700,58151331050,24200,24200,24200,24200,0
|
|
20240906,203600,58151331050,24200,24200,24200,24200,0
|
|
20240906,203500,58151331050,24200,24200,24200,24200,0
|
|
20240906,203400,58151331050,24200,24200,24200,24200,0
|
|
20240906,203300,58151331050,24200,24200,24200,24200,0
|
|
20240906,203200,58151331050,24200,24200,24200,24200,23800
|
|
20240906,203100,58151331050,24200,24200,24200,24200,0
|
|
20240906,203000,58151331050,24200,24200,24200,24200,0
|
|
20240906,202900,58151331050,24200,24200,24200,24200,0
|
|
20240906,202800,58151331050,24200,24200,24200,24200,0
|
|
20240906,202700,58151331050,24200,24200,24200,24200,0
|
|
20240906,202600,58151331050,24200,24200,24200,24200,0
|
|
20240906,202500,58151331050,24200,24200,24200,24200,0
|
|
20240906,202400,58151331050,24200,24200,24200,24200,0
|
|
20240906,202300,58151331050,24200,24200,24200,24200,0
|
|
20240906,202200,58151331050,24200,24200,24200,24200,0
|
|
20240906,202100,58151331050,24200,24200,24200,24200,0
|
|
20240906,202000,58151331050,24200,24200,24200,24200,0
|
|
20240906,201900,58151331050,24200,24200,24200,24200,0
|
|
20240906,201800,58151331050,24200,24200,24200,24200,0
|
|
20240906,201700,58151331050,24200,24200,24200,24200,0
|
|
20240906,201600,58151331050,24200,24200,24200,24200,0
|
|
20240906,201500,58151331050,24200,24200,24200,24200,0
|
|
20240906,201400,58151331050,24200,24200,24200,24200,0
|
|
20240906,201300,58151331050,24200,24200,24200,24200,0
|
|
20240906,201200,58151331050,24200,24200,24200,24200,0
|
|
20240906,201100,58151331050,24200,24200,24200,24200,0
|
|
20240906,201000,58151331050,24200,24200,24200,24200,0
|
|
20240906,200900,58151331050,24200,24200,24200,24200,0
|
|
20240906,200800,58151331050,24200,24200,24200,24200,0
|
|
20240906,200700,58151331050,24200,24200,24200,24200,0
|
|
20240906,200600,58151331050,24200,24200,24200,24200,0
|
|
20240906,200500,58151331050,24200,24200,24200,24200,0
|
|
20240906,200400,58151331050,24200,24200,24200,24200,0
|
|
20240906,200300,58151331050,24200,24200,24200,24200,0
|
|
20240906,200200,58151331050,24200,24200,24200,24200,23800
|
|
20240906,200100,58151331050,24200,24200,24200,24200,0
|
|
20240906,200000,58151331050,24200,24200,24200,24200,0
|
|
20240906,195900,58151331050,24200,24200,24200,24200,0
|
|
20240906,195800,58151331050,24200,24200,24200,24200,0
|
|
20240906,195700,58151331050,24200,24200,24200,24200,0
|
|
20240906,195600,58151331050,24200,24200,24200,24200,0
|
|
20240906,195500,58151331050,24200,24200,24200,24200,0
|
|
20240906,195400,58151331050,24200,24200,24200,24200,0
|
|
20240906,195300,58151331050,24200,24200,24200,24200,0
|
|
20240906,195200,58151331050,24200,24200,24200,24200,0
|
|
20240906,195100,58151331050,24200,24200,24200,24200,0
|
|
20240906,195000,58151331050,24200,24200,24200,24200,0
|
|
20240906,194900,58151331050,24200,24200,24200,24200,0
|
|
20240906,194800,58151331050,24200,24200,24200,24200,0
|
|
20240906,194700,58151331050,24200,24200,24200,24200,0
|
|
20240906,194600,58151331050,24200,24200,24200,24200,0
|
|
20240906,194500,58151331050,24200,24200,24200,24200,0
|
|
20240906,194400,58151331050,24200,24200,24200,24200,0
|
|
20240906,194300,58151331050,24200,24200,24200,24200,0
|
|
20240906,194200,58151331050,24200,24200,24200,24200,0
|
|
20240906,194100,58151331050,24200,24200,24200,24200,0
|
|
20240906,194000,58151331050,24200,24200,24200,24200,0
|
|
20240906,193900,58151331050,24200,24200,24200,24200,0
|
|
20240906,193800,58151331050,24200,24200,24200,24200,0
|
|
20240906,193700,58151331050,24200,24200,24200,24200,0
|
|
20240906,193600,58151331050,24200,24200,24200,24200,0
|
|
20240906,193500,58151331050,24200,24200,24200,24200,0
|
|
20240906,193400,58151331050,24200,24200,24200,24200,0
|
|
20240906,193300,58151331050,24200,24200,24200,24200,0
|
|
20240906,193200,58151331050,24200,24200,24200,24200,23800
|
|
20240906,193100,58151331050,24200,24200,24200,24200,0
|
|
20240906,193000,58151331050,24200,24200,24200,24200,0
|
|
20240906,192900,58151331050,24200,24200,24200,24200,0
|
|
20240906,192800,58151331050,24200,24200,24200,24200,0
|
|
20240906,192700,58151331050,24200,24200,24200,24200,0
|
|
20240906,192600,58151331050,24200,24200,24200,24200,0
|
|
20240906,192500,58151331050,24200,24200,24200,24200,0
|
|
20240906,192400,58151331050,24200,24200,24200,24200,0
|
|
20240906,192300,58151331050,24200,24200,24200,24200,0
|
|
20240906,192200,58151331050,24200,24200,24200,24200,0
|
|
20240906,192100,58151331050,24200,24200,24200,24200,0
|
|
20240906,192000,58151331050,24200,24200,24200,24200,0
|
|
20240906,191900,58151331050,24200,24200,24200,24200,0
|
|
20240906,191800,58151331050,24200,24200,24200,24200,0
|
|
20240906,191700,58151331050,24200,24200,24200,24200,0
|
|
20240906,191600,58151331050,24200,24200,24200,24200,0
|
|
20240906,191500,58151331050,24200,24200,24200,24200,0
|
|
20240906,191400,58151331050,24200,24200,24200,24200,0
|
|
20240906,191300,58151331050,24200,24200,24200,24200,0
|
|
20240906,191200,58151331050,24200,24200,24200,24200,0
|
|
20240906,191100,58151331050,24200,24200,24200,24200,0
|
|
20240906,191000,58151331050,24200,24200,24200,24200,0
|
|
20240906,190900,58151331050,24200,24200,24200,24200,0
|
|
20240906,190800,58151331050,24200,24200,24200,24200,0
|
|
20240906,190700,58151331050,24200,24200,24200,24200,0
|
|
20240906,190600,58151331050,24200,24200,24200,24200,0
|
|
20240906,190500,58151331050,24200,24200,24200,24200,0
|
|
20240906,190400,58151331050,24200,24200,24200,24200,0
|
|
20240906,190300,58151331050,24200,24200,24200,24200,0
|
|
20240906,190200,58151331050,24200,24200,24200,24200,23800
|
|
20240906,190100,58151331050,24200,24200,24200,24200,0
|
|
20240906,190000,58151331050,24200,24200,24200,24200,0
|
|
20240906,185900,58151331050,24200,24200,24200,24200,0
|
|
20240906,185800,58151331050,24200,24200,24200,24200,0
|
|
20240906,185700,58151331050,24200,24200,24200,24200,0
|
|
20240906,185600,58151331050,24200,24200,24200,24200,0
|
|
20240906,185500,58151331050,24200,24200,24200,24200,0
|
|
20240906,185400,58151331050,24200,24200,24200,24200,0
|
|
20240906,185300,58151331050,24200,24200,24200,24200,0
|
|
20240906,185200,58151331050,24200,24200,24200,24200,0
|
|
20240906,185100,58151331050,24200,24200,24200,24200,0
|
|
20240906,185000,58151331050,24200,24200,24200,24200,0
|
|
20240906,184900,58151331050,24200,24200,24200,24200,0
|
|
20240906,184800,58151331050,24200,24200,24200,24200,0
|
|
20240906,184700,58151331050,24200,24200,24200,24200,0
|
|
20240906,184600,58151331050,24200,24200,24200,24200,0
|
|
20240906,184500,58151331050,24200,24200,24200,24200,0
|
|
20240906,184400,58151331050,24200,24200,24200,24200,0
|
|
20240906,184300,58151331050,24200,24200,24200,24200,0
|
|
20240906,184200,58151331050,24200,24200,24200,24200,0
|
|
20240906,184100,58151331050,24200,24200,24200,24200,0
|
|
20240906,184000,58151331050,24200,24200,24200,24200,0
|
|
20240906,183900,58151331050,24200,24200,24200,24200,0
|
|
20240906,183800,58151331050,24200,24200,24200,24200,0
|
|
20240906,183700,58151331050,24200,24200,24200,24200,0
|
|
20240906,183600,58151331050,24200,24200,24200,24200,0
|
|
20240906,183500,58151331050,24200,24200,24200,24200,0
|
|
20240906,183400,58151331050,24200,24200,24200,24200,0
|
|
20240906,183300,58151331050,24200,24200,24200,24200,0
|
|
20240906,183200,58151331050,24200,24200,24200,24200,23800
|
|
20240906,183100,58151331050,24200,24200,24200,24200,0
|
|
20240906,183000,58151331050,24200,24200,24200,24200,0
|
|
20240906,182900,58151331050,24200,24200,24200,24200,0
|
|
20240906,182800,58151331050,24200,24200,24200,24200,0
|
|
20240906,182700,58151331050,24200,24200,24200,24200,0
|
|
20240906,182600,58151331050,24200,24200,24200,24200,0
|
|
20240906,182500,58151331050,24200,24200,24200,24200,0
|
|
20240906,182400,58151331050,24200,24200,24200,24200,0
|
|
20240906,182300,58151331050,24200,24200,24200,24200,0
|
|
20240906,182200,58151331050,24200,24200,24200,24200,0
|
|
20240906,182100,58151331050,24200,24200,24200,24200,0
|
|
20240906,182000,58151331050,24200,24200,24200,24200,0
|
|
20240906,181900,58151331050,24200,24200,24200,24200,0
|
|
20240906,181800,58151331050,24200,24200,24200,24200,0
|
|
20240906,181700,58151331050,24200,24200,24200,24200,0
|
|
20240906,181600,58151331050,24200,24200,24200,24200,0
|
|
20240906,181500,58151331050,24200,24200,24200,24200,0
|
|
20240906,181400,58151331050,24200,24200,24200,24200,0
|
|
20240906,181300,58151331050,24200,24200,24200,24200,0
|
|
20240906,181200,58151331050,24200,24200,24200,24200,0
|
|
20240906,181100,58151331050,24200,24200,24200,24200,0
|
|
20240906,181000,58151331050,24200,24200,24200,24200,0
|
|
20240906,180900,58151331050,24200,24200,24200,24200,0
|
|
20240906,180800,58151331050,24200,24200,24200,24200,0
|
|
20240906,180700,58151331050,24200,24200,24200,24200,0
|
|
20240906,180600,58151331050,24200,24200,24200,24200,0
|
|
20240906,180500,58151331050,24200,24200,24200,24200,0
|
|
20240906,180400,58151331050,24200,24200,24200,24200,0
|
|
20240906,180300,58151331050,24200,24200,24200,24200,0
|
|
20240906,180200,58151331050,24200,24200,24200,24200,23800
|
|
20240906,180100,58151331050,24200,24200,24200,24200,0
|
|
20240906,180000,58151331050,24200,24200,24200,24200,0
|
|
20240906,175900,58151331050,24200,24200,24200,24200,0
|
|
20240906,175800,58151331050,24200,24200,24200,24200,0
|
|
20240906,175700,58151331050,24200,24200,24200,24200,0
|
|
20240906,175600,58151331050,24200,24200,24200,24200,0
|
|
20240906,175500,58151331050,24200,24200,24200,24200,0
|
|
20240906,175400,58151331050,24200,24200,24200,24200,0
|
|
20240906,175300,58151331050,24200,24200,24200,24200,0
|
|
20240906,175200,58151331050,24200,24200,24200,24200,0
|
|
20240906,175100,58151331050,24200,24200,24200,24200,0
|
|
20240906,175000,58151331050,24200,24200,24200,24200,0
|
|
20240906,174900,58151331050,24200,24200,24200,24200,0
|
|
20240906,174800,58151331050,24200,24200,24200,24200,0
|
|
20240906,174700,58151331050,24200,24200,24200,24200,0
|
|
20240906,174600,58151331050,24200,24200,24200,24200,0
|
|
20240906,174500,58151331050,24200,24200,24200,24200,0
|
|
20240906,174400,58151331050,24200,24200,24200,24200,0
|
|
20240906,174300,58151331050,24200,24200,24200,24200,0
|
|
20240906,174200,58151331050,24200,24200,24200,24200,0
|
|
20240906,174100,58151331050,24200,24200,24200,24200,0
|
|
20240906,174000,58151331050,24200,24200,24200,24200,0
|
|
20240906,173900,58151331050,24200,24200,24200,24200,0
|
|
20240906,173800,58151331050,24200,24200,24200,24200,0
|
|
20240906,173700,58151331050,24200,24200,24200,24200,0
|
|
20240906,173600,58151331050,24200,24200,24200,24200,0
|
|
20240906,173500,58151331050,24200,24200,24200,24200,0
|
|
20240906,173400,58151331050,24200,24200,24200,24200,0
|
|
20240906,173300,58151331050,24200,24200,24200,24200,0
|
|
20240906,173200,58151331050,24200,24200,24200,24200,23800
|
|
20240906,173100,58151331050,24200,24200,24200,24200,0
|
|
20240906,173000,58151331050,24200,24200,24200,24200,0
|
|
20240906,172900,58151331050,24200,24200,24200,24200,0
|
|
20240906,172800,58151331050,24200,24200,24200,24200,0
|
|
20240906,172700,58151331050,24200,24200,24200,24200,0
|
|
20240906,172600,58151331050,24200,24200,24200,24200,0
|
|
20240906,172500,58151331050,24200,24200,24200,24200,0
|
|
20240906,172400,58151331050,24200,24200,24200,24200,0
|
|
20240906,172300,58151331050,24200,24200,24200,24200,0
|
|
20240906,172200,58151331050,24200,24200,24200,24200,0
|
|
20240906,172100,58151331050,24200,24200,24200,24200,0
|
|
20240906,172000,58151331050,24200,24200,24200,24200,0
|
|
20240906,171900,58151331050,24200,24200,24200,24200,0
|
|
20240906,171800,58151331050,24200,24200,24200,24200,0
|
|
20240906,171700,58151331050,24200,24200,24200,24200,0
|
|
20240906,171600,58151331050,24200,24200,24200,24200,0
|
|
20240906,171500,58151331050,24200,24200,24200,24200,0
|
|
20240906,171400,58151331050,24200,24200,24200,24200,0
|
|
20240906,171300,58151331050,24200,24200,24200,24200,0
|
|
20240906,171200,58151331050,24200,24200,24200,24200,0
|
|
20240906,171100,58151331050,24200,24200,24200,24200,0
|
|
20240906,171000,58151331050,24200,24200,24200,24200,0
|
|
20240906,170900,58151331050,24200,24200,24200,24200,0
|
|
20240906,170800,58151331050,24200,24200,24200,24200,0
|
|
20240906,170700,58151331050,24200,24200,24200,24200,0
|
|
20240906,170600,58151331050,24200,24200,24200,24200,0
|
|
20240906,170500,58151331050,24200,24200,24200,24200,0
|
|
20240906,170400,58151331050,24200,24200,24200,24200,0
|
|
20240906,170300,58151331050,24200,24200,24200,24200,0
|
|
20240906,170200,58151331050,24200,24200,24200,24200,23800
|
|
20240906,170100,58151331050,24200,24200,24200,24200,0
|
|
20240906,170000,58151331050,24200,24200,24200,24200,0
|
|
20240906,165900,58151331050,24200,24200,24200,24200,0
|
|
20240906,165800,58151331050,24200,24200,24200,24200,0
|
|
20240906,165700,58151331050,24200,24200,24200,24200,0
|
|
20240906,165600,58151331050,24200,24200,24200,24200,0
|
|
20240906,165500,58151331050,24200,24200,24200,24200,0
|
|
20240906,165400,58151331050,24200,24200,24200,24200,0
|
|
20240906,165300,58151331050,24200,24200,24200,24200,0
|
|
20240906,165200,58151331050,24200,24200,24200,24200,0
|
|
20240906,165100,58151331050,24200,24200,24200,24200,0
|
|
20240906,165000,58151331050,24200,24200,24200,24200,0
|
|
20240906,164900,58151331050,24200,24200,24200,24200,0
|
|
20240906,164800,58151331050,24200,24200,24200,24200,0
|
|
20240906,164700,58151331050,24200,24200,24200,24200,0
|
|
20240906,164600,58151331050,24200,24200,24200,24200,0
|
|
20240906,164500,58151331050,24200,24200,24200,24200,0
|
|
20240906,164400,58151331050,24200,24200,24200,24200,0
|
|
20240906,164300,58151331050,24200,24200,24200,24200,0
|
|
20240906,164200,58151331050,24200,24200,24200,24200,0
|
|
20240906,164100,58151331050,24200,24200,24200,24200,0
|
|
20240906,164000,58151331050,24200,24200,24200,24200,0
|
|
20240906,163900,58151331050,24200,24200,24200,24200,0
|
|
20240906,163800,58151331050,24200,24200,24200,24200,0
|
|
20240906,163700,58151331050,24200,24200,24200,24200,0
|
|
20240906,163600,58151331050,24200,24200,24200,24200,0
|
|
20240906,163500,58151331050,24200,24200,24200,24200,0
|
|
20240906,163400,58151331050,24200,24200,24200,24200,0
|
|
20240906,163300,58151331050,24200,24200,24200,24200,0
|
|
20240906,163200,58151331050,24200,24200,24200,24200,23800
|
|
20240906,163100,58151331050,24200,24200,24200,24200,0
|
|
20240906,163000,58151331050,24200,24200,24200,24200,0
|
|
20240906,162900,58151331050,24200,24200,24200,24200,0
|
|
20240906,162800,58151331050,24200,24200,24200,24200,0
|
|
20240906,162700,58151331050,24200,24200,24200,24200,0
|
|
20240906,162600,58151331050,24200,24200,24200,24200,0
|
|
20240906,162500,58151331050,24200,24200,24200,24200,0
|
|
20240906,162400,58151331050,24200,24200,24200,24200,0
|
|
20240906,162300,58151331050,24200,24200,24200,24200,0
|
|
20240906,162200,58151331050,24200,24200,24200,24200,0
|
|
20240906,162100,58151331050,24200,24200,24200,24200,0
|
|
20240906,162000,58151331050,24200,24200,24200,24200,0
|
|
20240906,161900,58151331050,24200,24200,24200,24200,0
|
|
20240906,161800,58151331050,24200,24200,24200,24200,0
|
|
20240906,161700,58151331050,24200,24200,24200,24200,0
|
|
20240906,161600,58151331050,24200,24200,24200,24200,0
|
|
20240906,161500,58151331050,24200,24200,24200,24200,0
|
|
20240906,161400,58151331050,24200,24200,24200,24200,0
|
|
20240906,161300,58151331050,24200,24200,24200,24200,0
|
|
20240906,161200,58151331050,24200,24200,24200,24200,0
|
|
20240906,161100,58151331050,24200,24200,24200,24200,0
|
|
20240906,161000,58151331050,24200,24200,24200,24200,0
|
|
20240906,160900,58151331050,24200,24200,24200,24200,0
|
|
20240906,160800,58151331050,24200,24200,24200,24200,0
|
|
20240906,160700,58151331050,24200,24200,24200,24200,0
|
|
20240906,160600,58151331050,24200,24200,24200,24200,0
|
|
20240906,160500,58151331050,24200,24200,24200,24200,0
|
|
20240906,160400,58151331050,24200,24200,24200,24200,0
|
|
20240906,160300,58151331050,24200,24200,24200,24200,0
|
|
20240906,160200,58151331050,24200,24200,24200,24200,23800
|
|
20240906,160100,58151331050,24200,24200,24200,24200,0
|
|
20240906,160000,58151331050,24200,24200,24200,24200,0
|
|
20240906,155900,58151331050,24200,24200,24200,24200,0
|
|
20240906,155800,58151331050,24200,24200,24200,24200,0
|
|
20240906,155700,58151331050,24200,24200,24200,24200,0
|
|
20240906,155600,58151331050,24200,24200,24200,24200,0
|
|
20240906,155500,58151331050,24200,24200,24200,24200,0
|
|
20240906,155400,58151331050,24200,24200,24200,24200,0
|
|
20240906,155300,58151331050,24200,24200,24200,24200,0
|
|
20240906,155200,58151331050,24200,24200,24200,24200,0
|
|
20240906,155100,58151331050,24200,24200,24200,24200,0
|
|
20240906,155000,58151331050,24200,24200,24200,24200,0
|
|
20240906,154900,58151331050,24200,24200,24200,24200,0
|
|
20240906,154800,58151331050,24200,24200,24200,24200,0
|
|
20240906,154700,58151331050,24200,24200,24200,24200,0
|
|
20240906,154600,58151331050,24200,24200,24200,24200,0
|
|
20240906,154500,58151331050,24200,24200,24200,24200,0
|
|
20240906,154400,58151331050,24200,24200,24200,24200,0
|
|
20240906,154300,58151331050,24200,24200,24200,24200,0
|
|
20240906,154200,58151331050,24200,24200,24200,24200,0
|
|
20240906,154100,58151331050,24200,24200,24200,24200,0
|
|
20240906,154000,58151331050,24200,24200,24200,24200,0
|
|
20240906,153900,58151331050,24200,24200,24200,24200,0
|
|
20240906,153800,58151331050,24200,24200,24200,24200,0
|
|
20240906,153700,58151331050,24200,24200,24200,24200,0
|
|
20240906,153600,58151331050,24200,24200,24200,24200,0
|
|
20240906,153500,58151331050,24200,24200,24200,24200,0
|
|
20240906,153400,58151331050,24200,24200,24200,24200,0
|
|
20240906,153300,58151331050,24200,24200,24200,24200,0
|
|
20240906,153200,58151331050,24200,24200,24200,24200,23800
|
|
20240906,153100,58151331050,24200,24200,24200,24200,0
|
|
20240906,153000,58151331050,24200,24200,24200,24200,23800
|
|
20240906,152900,57575371050,24600,24600,24600,24600,0
|
|
20240906,152800,57575371050,24600,24600,24600,24600,0
|
|
20240906,152700,57575371050,24600,24600,24600,24600,0
|
|
20240906,152600,57575371050,24600,24600,24600,24600,0
|
|
20240906,152500,57575371050,24600,24600,24600,24600,0
|
|
20240906,152400,57575371050,24600,24600,24600,24600,0
|
|
20240906,152300,57575371050,24600,24600,24600,24600,0
|
|
20240906,152200,57575371050,24600,24600,24600,24600,0
|
|
20240906,152100,57575371050,24600,24600,24600,24600,0
|
|
20240906,152000,57575371050,24600,24600,24600,24600,0
|
|
20240906,151900,57575371050,24600,24600,24600,24500,5091
|
|
20240906,151800,57450322850,24600,24700,24750,24500,9934
|
|
20240906,151700,57205787500,24750,24850,24850,24700,2577
|
|
20240906,151600,57141925850,24800,24850,24900,24800,1671
|
|
20240906,151500,57100425250,24850,24750,24850,24700,3108
|
|
20240906,151400,57023428350,24750,24750,24800,24700,3030
|
|
20240906,151300,56948444600,24750,24750,24750,24700,1549
|
|
20240906,151200,56910122200,24750,24800,24800,24650,2817
|
|
20240906,151100,56840536050,24700,24700,24750,24700,3382
|
|
20240906,151000,56756896400,24700,24700,24750,24650,2735
|
|
20240906,150900,56689409600,24700,24800,24900,24650,7779
|
|
20240906,150800,56496963600,24750,24950,25000,24750,3724
|
|
20240906,150700,56404347700,24950,25000,25000,24850,5693
|
|
20240906,150600,56262467800,25000,25100,25100,25000,9185
|
|
20240906,150500,56032320500,25100,25200,25200,25100,3902
|
|
20240906,150400,55934212200,25200,25200,25250,25200,959
|
|
20240906,150300,55910044500,25200,25200,25200,25150,442
|
|
20240906,150200,55898925950,25150,25150,25150,25100,2611
|
|
20240906,150100,55833281500,25150,25150,25200,25150,1277
|
|
20240906,150000,55801163800,25150,25200,25250,25150,1334
|
|
20240906,145900,55767564050,25200,25150,25200,25150,2465
|
|
20240906,145800,55705544850,25150,25150,25200,25100,2453
|
|
20240906,145700,55643884300,25150,25250,25300,25150,5940
|
|
20240906,145600,55494237600,25250,25300,25300,25250,726
|
|
20240906,145500,55475893700,25250,25300,25350,25250,3957
|
|
20240906,145400,55375802150,25300,25400,25400,25300,3346
|
|
20240906,145300,55290968750,25400,25400,25400,25350,716
|
|
20240906,145200,55272806900,25400,25450,25450,25400,663
|
|
20240906,145100,55255962250,25450,25450,25450,25400,755
|
|
20240906,145000,55236757100,25500,25450,25500,25400,917
|
|
20240906,144900,55213423400,25450,25450,25500,25350,2228
|
|
20240906,144800,55156820700,25450,25500,25500,25450,1369
|
|
20240906,144700,55121974400,25500,25400,25500,25400,1345
|
|
20240906,144600,55087725350,25400,25300,25400,25300,2584
|
|
20240906,144500,55022129900,25300,25350,25400,25300,1660
|
|
20240906,144400,54980055200,25350,25350,25400,25350,865
|
|
20240906,144300,54958119300,25400,25400,25450,25350,2342
|
|
20240906,144200,54898662200,25400,25450,25450,25400,2386
|
|
20240906,144100,54838042950,25450,25400,25450,25350,1359
|
|
20240906,144000,54803526100,25400,25500,25550,25350,6547
|
|
20240906,143900,54636979000,25500,25500,25550,25500,734
|
|
20240906,143800,54618256950,25550,25600,25600,25500,1049
|
|
20240906,143700,54591456700,25600,25550,25600,25500,1136
|
|
20240906,143600,54562408600,25550,25550,25550,25500,859
|
|
20240906,143500,54540493900,25550,25550,25600,25500,1586
|
|
20240906,143400,54499964850,25500,25650,25650,25500,2879
|
|
20240906,143300,54426359150,25650,25650,25650,25600,802
|
|
20240906,143200,54405788950,25600,25650,25650,25550,3059
|
|
20240906,143100,54327449050,25650,25800,25800,25650,1254
|
|
20240906,143000,54295197400,25800,25850,25900,25800,1491
|
|
20240906,142900,54256699150,25950,25900,25950,25850,397
|
|
20240906,142800,54246421150,25900,25900,25950,25900,164
|
|
20240906,142700,54242173050,25900,25800,25950,25800,250
|
|
20240906,142600,54235707050,25800,25950,25950,25800,1362
|
|
20240906,142500,54200474350,25950,25850,25950,25850,633
|
|
20240906,142400,54184073800,25900,25950,25950,25900,579
|
|
20240906,142300,54169077650,25950,25850,25950,25850,611
|
|
20240906,142200,54153268400,25900,26050,26050,25900,1457
|
|
20240906,142100,54115381200,26000,26000,26050,26000,1799
|
|
20240906,142000,54068578000,25950,25900,25950,25900,1119
|
|
20240906,141900,54039576850,25900,25800,25900,25800,951
|
|
20240906,141800,54015009850,25800,25750,25800,25750,349
|
|
20240906,141700,54006023000,25700,25700,25750,25650,1335
|
|
20240906,141600,53971730800,25700,25700,25750,25700,650
|
|
20240906,141500,53955022000,25700,25750,25800,25700,927
|
|
20240906,141400,53931145000,25750,25750,25800,25750,538
|
|
20240906,141300,53917291050,25800,25800,25800,25750,1211
|
|
20240906,141200,53886074100,25850,25900,25900,25850,129
|
|
20240906,141100,53882739250,25900,25900,25900,25850,343
|
|
20240906,141000,53873857650,25850,25800,25900,25800,719
|
|
20240906,140900,53855277250,25800,25800,25800,25750,1431
|
|
20240906,140800,53818378800,25850,25900,25900,25800,358
|
|
20240906,140700,53809125100,25900,25900,25900,25900,446
|
|
20240906,140600,53797573700,25900,26000,26000,25900,684
|
|
20240906,140500,53779827100,26000,26000,26000,26000,290
|
|
20240906,140400,53772287100,26000,26000,26000,25950,815
|
|
20240906,140300,53751097600,26000,26000,26000,26000,482
|
|
20240906,140200,53738565600,26000,26000,26000,25950,515
|
|
20240906,140100,53725175900,26000,25850,26000,25850,1880
|
|
20240906,140000,53676402950,25850,25800,25850,25750,470
|
|
20240906,135900,53664276850,25800,25750,25800,25750,443
|
|
20240906,135800,53652862450,25800,25800,25800,25750,149
|
|
20240906,135700,53649024150,25750,25750,25750,25750,202
|
|
20240906,135600,53643822650,25750,25750,25750,25750,720
|
|
20240906,135500,53625282650,25750,25700,25750,25700,347
|
|
20240906,135400,53616364300,25700,25700,25750,25700,336
|
|
20240906,135300,53607724750,25700,25700,25700,25650,1034
|
|
20240906,135200,53581170900,25700,25700,25700,25650,509
|
|
20240906,135100,53568093950,25650,25700,25700,25650,363
|
|
20240906,135000,53558767150,25700,25650,25700,25650,728
|
|
20240906,134900,53540092450,25650,25600,25700,25600,585
|
|
20240906,134800,53525083550,25600,25700,25700,25600,731
|
|
20240906,134700,53506367800,25650,25700,25700,25650,562
|
|
20240906,134600,53491952400,25700,25700,25700,25650,245
|
|
20240906,134500,53485662650,25700,25700,25700,25650,464
|
|
20240906,134400,53473747950,25650,25650,25700,25650,701
|
|
20240906,134300,53455766950,25650,25800,25800,25600,1665
|
|
20240906,134200,53413030450,25750,25800,25800,25750,665
|
|
20240906,134100,53395892300,25850,25900,25900,25850,375
|
|
20240906,134000,53386198400,25850,25850,25850,25800,911
|
|
20240906,133900,53362669850,25800,25800,25850,25750,620
|
|
20240906,133800,53346691450,25700,25850,25850,25700,1884
|
|
20240906,133700,53298142600,25850,25950,25950,25850,1449
|
|
20240906,133600,53260624200,25950,26000,26000,25950,502
|
|
20240906,133500,53247589150,25950,25950,25950,25900,626
|
|
20240906,133400,53231348700,25950,25950,26000,25900,342
|
|
20240906,133300,53222475500,25950,26000,26050,25900,1099
|
|
20240906,133200,53193902200,26000,26000,26000,25950,730
|
|
20240906,133100,53174946900,26000,25950,26000,25950,662
|
|
20240906,133000,53157766450,25950,25950,25950,25950,761
|
|
20240906,132900,53138018500,25950,26050,26050,25950,2439
|
|
20240906,132800,53074693650,26000,26000,26050,26000,1000
|
|
20240906,132700,53048655250,26050,26050,26100,25950,1130
|
|
20240906,132600,53019241300,26000,26000,26100,25950,2427
|
|
20240906,132500,52956094850,26050,26100,26100,26000,910
|
|
20240906,132400,52932384550,26100,26050,26100,26050,1622
|
|
20240906,132300,52890082500,26100,26200,26200,26050,2765
|
|
20240906,132200,52817903400,26200,26100,26250,26050,3538
|
|
20240906,132100,52725402950,26100,26000,26150,25950,3912
|
|
20240906,132000,52623539150,26000,25650,26000,25650,4442
|
|
20240906,131900,52508728600,25700,25750,25750,25700,1398
|
|
20240906,131800,52472788450,25700,25600,25700,25600,1329
|
|
20240906,131700,52438679650,25650,25600,25700,25600,1041
|
|
20240906,131600,52411997000,25600,25500,25600,25500,882
|
|
20240906,131500,52389476100,25500,25550,25600,25500,756
|
|
20240906,131400,52370167550,25600,25600,25600,25500,955
|
|
20240906,131300,52345764000,25550,25500,25600,25500,553
|
|
20240906,131200,52331625150,25500,25600,25600,25500,539
|
|
20240906,131100,52317860350,25650,25450,25650,25450,918
|
|
20240906,131000,52294421800,25450,25400,25500,25350,1933
|
|
20240906,130900,52245251950,25400,25350,25450,25350,879
|
|
20240906,130800,52222937600,25350,25450,25500,25300,3984
|
|
20240906,130700,52121718450,25400,25450,25600,25400,1953
|
|
20240906,130600,52071971300,25400,25500,25550,25400,4534
|
|
20240906,130500,51956592850,25500,25500,25550,25500,323
|
|
20240906,130400,51948351150,25550,25550,25550,25500,1477
|
|
20240906,130300,51910614450,25550,25500,25550,25450,1959
|
|
20240906,130200,51860658950,25500,25650,25650,25450,3425
|
|
20240906,130100,51773208600,25650,25600,25650,25600,664
|
|
20240906,130000,51756209600,25600,25600,25650,25600,940
|
|
20240906,125900,51732102000,25650,25650,25700,25600,232
|
|
20240906,125800,51726148600,25700,25600,25700,25600,178
|
|
20240906,125700,51721580000,25600,25700,25700,25600,1285
|
|
20240906,125600,51688617150,25650,25750,25750,25650,2950
|
|
20240906,125500,51612856450,25750,25750,25800,25750,360
|
|
20240906,125400,51603578950,25700,25800,25850,25700,941
|
|
20240906,125300,51579282950,25800,25850,25900,25800,660
|
|
20240906,125200,51562237500,25800,25650,25800,25650,1320
|
|
20240906,125100,51528257150,25700,25700,25700,25650,890
|
|
20240906,125000,51505384200,25700,25700,25700,25600,1583
|
|
20240906,124900,51464778800,25650,25650,25700,25600,1299
|
|
20240906,124800,51431444500,25650,25650,25650,25550,597
|
|
20240906,124700,51416160150,25600,25650,25650,25550,1059
|
|
20240906,124600,51389049200,25600,25650,25650,25600,230
|
|
20240906,124500,51383156150,25600,25750,25750,25600,3343
|
|
20240906,124400,51297302850,25750,25700,25750,25700,2153
|
|
20240906,124300,51241938250,25700,25600,25700,25550,1681
|
|
20240906,124200,51198868500,25600,25600,25600,25550,1805
|
|
20240906,124100,51152719950,25600,25550,25600,25450,3912
|
|
20240906,124000,51053020950,25450,25600,25600,25400,6723
|
|
20240906,123900,50881478700,25600,25700,25700,25600,1488
|
|
20240906,123800,50843299850,25700,25600,25750,25550,3701
|
|
20240906,123700,50748477750,25600,25700,25900,25600,7890
|
|
20240906,123600,50545856250,25700,25950,25950,25650,9272
|
|
20240906,123500,50307300200,25950,26050,26050,25950,3140
|
|
20240906,123400,50225693600,26050,26100,26100,26050,1495
|
|
20240906,123300,50186718850,26150,26100,26150,26100,403
|
|
20240906,123200,50176188900,26100,26050,26100,26050,294
|
|
20240906,123100,50168521600,26050,26000,26100,26000,369
|
|
20240906,123000,50158905650,26000,26050,26050,26000,533
|
|
20240906,122900,50145027250,26100,26050,26100,26050,549
|
|
20240906,122800,50130723650,26050,26050,26100,26050,645
|
|
20240906,122700,50113914950,26050,26050,26050,25950,1480
|
|
20240906,122600,50075455550,26050,26200,26200,26050,3236
|
|
20240906,122500,49990885900,26200,26100,26200,26100,192
|
|
20240906,122400,49985866900,26150,26000,26150,25950,2469
|
|
20240906,122300,49921612200,25950,25950,26000,25900,1861
|
|
20240906,122200,49873315050,25950,26050,26100,25900,4108
|
|
20240906,122100,49766620950,26100,26150,26150,26050,4710
|
|
20240906,122000,49643701850,26150,26200,26200,26150,765
|
|
20240906,121900,49623663900,26200,26250,26250,26200,811
|
|
20240906,121800,49602410250,26250,26250,26250,26200,324
|
|
20240906,121700,49593915550,26250,26300,26350,26250,1361
|
|
20240906,121600,49558139850,26350,26400,26400,26350,481
|
|
20240906,121500,49545455450,26400,26250,26450,26200,954
|
|
20240906,121400,49520386750,26250,26350,26350,26250,1617
|
|
20240906,121300,49477887700,26350,26450,26500,26350,1359
|
|
20240906,121200,49441990800,26450,26550,26600,26450,3670
|
|
20240906,121100,49344661600,26550,26500,26550,26500,924
|
|
20240906,121000,49320139100,26500,26500,26550,26450,975
|
|
20240906,120900,49294326400,26500,26500,26550,26450,1976
|
|
20240906,120800,49241962400,26500,26450,26500,26400,3011
|
|
20240906,120700,49162278450,26500,26400,26500,26400,1711
|
|
20240906,120600,49116993000,26400,26400,26400,26300,944
|
|
20240906,120500,49092112150,26400,26450,26500,26350,2126
|
|
20240906,120400,49035890500,26450,26300,26450,26300,1113
|
|
20240906,120300,49006533750,26300,26200,26300,26200,1358
|
|
20240906,120200,48970910650,26150,26200,26400,26150,1728
|
|
20240906,120100,48925558600,26200,26250,26300,26200,3873
|
|
20240906,120000,48823809650,26250,26100,26250,26000,2756
|
|
20240906,115900,48751771850,26100,26200,26250,26000,7467
|
|
20240906,115800,48556932850,26200,26250,26300,26150,4647
|
|
20240906,115700,48435059050,26200,26500,26550,25800,20197
|
|
20240906,115600,47906583150,26500,26500,26500,26500,0
|
|
20240906,115500,47906583150,26500,26500,26500,26500,0
|
|
20240906,115400,47906583150,26500,26700,26700,26500,7068
|
|
20240906,115300,47718908000,26700,26750,26750,26650,1708
|
|
20240906,115200,47673312100,26700,26750,26750,26650,2317
|
|
20240906,115100,47611380400,26700,26750,26850,26700,3557
|
|
20240906,115000,47516200550,26700,26850,26850,26700,3126
|
|
20240906,114900,47432509100,26850,26900,26950,26800,3012
|
|
20240906,114800,47351587900,26900,26950,27000,26850,3776
|
|
20240906,114700,47249904750,26950,27000,27000,26950,550
|
|
20240906,114600,47235067750,27050,27050,27100,27000,1207
|
|
20240906,114500,47202454000,27050,27100,27150,27050,860
|
|
20240906,114400,47179175950,27050,27000,27150,27000,326
|
|
20240906,114300,47170357150,27150,27100,27200,26950,1667
|
|
20240906,114200,47125198650,27100,27000,27150,27000,2792
|
|
20240906,114100,47049607450,27000,26900,27050,26900,2234
|
|
20240906,114000,46989364150,26900,26900,27050,26850,5711
|
|
20240906,113900,46835469900,26900,27200,27200,26900,8550
|
|
20240906,113800,46604024450,27200,27250,27350,27200,1673
|
|
20240906,113700,46558460400,27250,27250,27250,27200,1665
|
|
20240906,113600,46513136650,27250,27250,27350,27200,1447
|
|
20240906,113500,46473728300,27250,27350,27350,27250,4094
|
|
20240906,113400,46361984300,27350,27350,27350,27300,588
|
|
20240906,113300,46345918500,27350,27300,27350,27250,1608
|
|
20240906,113200,46302027300,27300,27350,27400,27300,1472
|
|
20240906,113100,46261746550,27300,27300,27350,27250,2291
|
|
20240906,113000,46199217300,27300,27100,27300,27100,6390
|
|
20240906,112900,46025683800,27100,27450,27450,27100,6827
|
|
20240906,112800,45839603800,27450,27500,27500,27400,1601
|
|
20240906,112700,45795633150,27500,27400,27500,27350,2168
|
|
20240906,112600,45736149400,27350,27300,27400,27250,1728
|
|
20240906,112500,45688952950,27350,27350,27450,27200,8700
|
|
20240906,112400,45451503150,27350,27550,27600,27300,11523
|
|
20240906,112300,45135411150,27600,27700,27750,27550,8888
|
|
20240906,112200,44889852500,27750,27850,27900,27750,1898
|
|
20240906,112100,44837147700,27850,27800,28000,27800,2174
|
|
20240906,112000,44776543250,27800,27850,27900,27750,2901
|
|
20240906,111900,44695934450,27850,27900,27950,27850,1062
|
|
20240906,111800,44666335600,27900,27950,27950,27850,2374
|
|
20240906,111700,44600099600,27950,28050,28050,27950,2376
|
|
20240906,111600,44533583850,28050,28050,28050,28000,214
|
|
20240906,111500,44527582250,28050,28100,28100,28050,1213
|
|
20240906,111400,44493554450,28050,28000,28100,28000,1899
|
|
20240906,111300,44440352600,28000,28050,28100,28000,441
|
|
20240906,111200,44427983650,28050,28000,28100,28000,403
|
|
20240906,111100,44416691350,28000,28100,28100,28000,825
|
|
20240906,111000,44393564000,28050,28100,28100,28050,1214
|
|
20240906,110900,44359486250,28100,28050,28200,28050,1239
|
|
20240906,110800,44324656350,28100,28150,28150,28100,1105
|
|
20240906,110700,44293586050,28100,28000,28150,28000,2344
|
|
20240906,110600,44227884400,28000,28000,28050,28000,745
|
|
20240906,110500,44207003900,28050,28050,28050,27900,1368
|
|
20240906,110400,44168694250,28100,27950,28100,27900,1932
|
|
20240906,110300,44114567650,27950,27750,28000,27750,2948
|
|
20240906,110200,44032211950,27750,27750,27850,27700,1953
|
|
20240906,110100,43978001600,27750,27750,27800,27700,5583
|
|
20240906,110000,43823077150,27750,27900,27900,27750,4914
|
|
20240906,105900,43686301850,27900,28000,28050,27900,2642
|
|
20240906,105800,43612451600,28050,27950,28100,27950,567
|
|
20240906,105700,43596559600,28000,27950,28000,27950,772
|
|
20240906,105600,43574966000,27900,27850,28000,27850,2994
|
|
20240906,105500,43491506650,27850,28100,28100,27850,5707
|
|
20240906,105400,43332122650,28100,28150,28150,28100,876
|
|
20240906,105300,43307489400,28150,28250,28250,28150,851
|
|
20240906,105200,43283486400,28200,28250,28300,28150,1676
|
|
20240906,105100,43236242150,28250,28200,28300,28200,868
|
|
20240906,105000,43211721150,28200,28200,28250,28200,1078
|
|
20240906,104900,43181320800,28250,28150,28250,28150,514
|
|
20240906,104800,43166831900,28200,28400,28400,28150,1109
|
|
20240906,104700,43135508300,28350,28350,28400,28300,611
|
|
20240906,104600,43118179600,28350,28350,28400,28300,2874
|
|
20240906,104500,43036604600,28350,28300,28400,28200,1948
|
|
20240906,104400,42981552950,28250,28200,28300,28150,2368
|
|
20240906,104300,42914794250,28150,27950,28200,27900,2518
|
|
20240906,104200,42844294400,27950,27950,28000,27900,3705
|
|
20240906,104100,42740767500,27950,28100,28150,27900,9665
|
|
20240906,104000,42470194850,28100,28150,28200,28100,2239
|
|
20240906,103900,42407234350,28150,28200,28200,28150,2438
|
|
20240906,103800,42338514450,28150,28100,28250,28100,2011
|
|
20240906,103700,42281852300,28100,28400,28400,28050,8717
|
|
20240906,103600,42035953500,28350,28450,28550,28350,5204
|
|
20240906,103500,41888121250,28500,28450,28550,28450,2478
|
|
20240906,103400,41817532800,28500,28450,28550,28400,2334
|
|
20240906,103300,41751074100,28400,28350,28500,28350,2450
|
|
20240906,103200,41681491000,28300,28450,28500,28300,4709
|
|
20240906,103100,41547872800,28450,28450,28600,28450,2726
|
|
20240906,103000,41470240500,28450,28300,28450,28300,2644
|
|
20240906,102900,41395227950,28300,28450,28500,28150,9978
|
|
20240906,102800,41112895850,28450,28700,28800,28450,5339
|
|
20240906,102700,40960370650,28700,28750,28900,28650,1476
|
|
20240906,102600,40917871050,28750,29000,29100,28750,2120
|
|
20240906,102500,40856549550,29000,29050,29150,28850,5016
|
|
20240906,102400,40710679450,29100,29050,29100,28900,3531
|
|
20240906,102300,40608267700,29050,28900,29100,28900,4114
|
|
20240906,102200,40488817550,28900,28700,28900,28700,922
|
|
20240906,102100,40462227100,28700,28700,28700,28650,1054
|
|
20240906,102000,40431981350,28700,28700,28700,28650,3957
|
|
20240906,101900,40318474000,28750,28800,28800,28700,1947
|
|
20240906,101800,40262496900,28800,28700,28800,28650,497
|
|
20240906,101700,40248209650,28650,28650,28750,28650,825
|
|
20240906,101600,40224551850,28650,28650,28750,28600,1116
|
|
20240906,101500,40192580750,28700,28400,28700,28400,735
|
|
20240906,101400,40171597300,28450,28650,28650,28400,2068
|
|
20240906,101300,40112623950,28550,28400,28600,28350,2378
|
|
20240906,101200,40044951000,28400,28650,28650,28400,7257
|
|
20240906,101100,39838025950,28650,28650,28750,28600,2044
|
|
20240906,101000,39779494950,28700,29050,29100,28500,8467
|
|
20240906,100900,39536262650,29050,29000,29150,29000,3923
|
|
20240906,100800,39422265250,29050,28900,29050,28900,1411
|
|
20240906,100700,39381392200,28950,28950,29050,28850,3796
|
|
20240906,100600,39271571550,29000,29250,29250,28950,7162
|
|
20240906,100500,39062984000,29200,29100,29250,29000,11346
|
|
20240906,100400,38731837850,29100,29000,29100,28950,3350
|
|
20240906,100300,38634555300,29000,29000,29000,28850,2228
|
|
20240906,100200,38570079750,29000,29050,29150,28950,7833
|
|
20240906,100100,38342421250,29050,28700,29100,28700,4916
|
|
20240906,100000,38199865650,28700,28650,28800,28650,568
|
|
20240906,095900,38183546500,28650,28750,28800,28600,3078
|
|
20240906,095800,38095192500,28750,28650,28850,28600,1541
|
|
20240906,095700,38051001100,28650,28650,28700,28500,3789
|
|
20240906,095600,37942628600,28650,28750,28750,28650,1050
|
|
20240906,095500,37912479650,28750,28800,28800,28700,2265
|
|
20240906,095400,37847445800,28800,29100,29100,28650,7140
|
|
20240906,095300,37640835250,29050,29100,29150,28950,11412
|
|
20240906,095200,37309252000,29000,28800,29100,28750,16319
|
|
20240906,095100,36837220400,28750,28550,28850,28500,6121
|
|
20240906,095000,36661558350,28550,28500,28600,28450,1852
|
|
20240906,094900,36608740550,28500,28450,28500,28400,770
|
|
20240906,094800,36586831450,28400,28400,28500,28350,1127
|
|
20240906,094700,36554803950,28400,28450,28500,28350,2855
|
|
20240906,094600,36473743050,28450,28550,28600,28450,3105
|
|
20240906,094500,36385149950,28550,28650,28750,28450,5313
|
|
20240906,094400,36233184000,28650,28600,28750,28450,12760
|
|
20240906,094300,35867611350,28550,28400,28600,28300,5632
|
|
20240906,094200,35707105700,28400,28350,28400,28200,5057
|
|
20240906,094100,35564070200,28400,28200,28500,28200,9633
|
|
20240906,094000,35290926350,28200,27900,28250,27900,5753
|
|
20240906,093900,35129366950,27900,27750,28000,27750,10414
|
|
20240906,093800,34839177300,27750,28300,28300,27700,18021
|
|
20240906,093700,34334250150,28250,28350,28400,28250,6465
|
|
20240906,093600,34151328700,28350,28400,28400,28350,4826
|
|
20240906,093500,34014360650,28400,28400,28450,28350,2999
|
|
20240906,093400,33929181950,28400,28350,28450,28300,3820
|
|
20240906,093300,33820786350,28300,28250,28400,28200,5804
|
|
20240906,093200,33656677550,28200,28350,28350,28100,12479
|
|
20240906,093100,33304906700,28400,28550,28550,28350,10213
|
|
20240906,093000,33014642900,28500,28400,28600,28350,8946
|
|
20240906,092900,32759726500,28350,28350,28400,28300,10939
|
|
20240906,092800,32449664200,28300,28300,28350,28150,22476
|
|
20240906,092700,31814589950,28300,29050,29100,28300,41351
|
|
20240906,092600,30630194800,29050,29200,29250,29050,10410
|
|
20240906,092500,30326839400,29250,29300,29300,29150,5864
|
|
20240906,092400,30155578850,29250,29350,29450,29250,4766
|
|
20240906,092300,30015864600,29300,29250,29500,29250,5453
|
|
20240906,092200,29855705500,29300,29600,29650,29300,10038
|
|
20240906,092100,29559957150,29600,29600,29650,29500,9258
|
|
20240906,092000,29285915350,29650,29400,29700,29400,11290
|
|
20240906,091900,28951932100,29450,29300,29500,29300,9733
|
|
20240906,091800,28665608050,29200,29200,29250,29100,11638
|
|
20240906,091700,28326310600,29250,29600,29600,29250,7833
|
|
20240906,091600,28096098050,29600,29400,29650,29400,10597
|
|
20240906,091500,27782726850,29400,29400,29500,29250,9040
|
|
20240906,091400,27517340350,29450,29650,29700,29250,15856
|
|
20240906,091300,27049000000,29700,29150,29750,29150,28956
|
|
20240906,091200,26193291450,29100,29100,29300,29050,13016
|
|
20240906,091100,25813738250,29050,29300,29350,29000,38648
|
|
20240906,091000,24687062550,29300,29500,29750,29300,20501
|
|
20240906,090900,24081841500,29400,29750,29750,29350,24083
|
|
20240906,090800,23371015200,29750,29400,29800,29400,17924
|
|
20240906,090700,22838688200,29400,29950,30050,29400,35567
|
|
20240906,090600,21781289100,29950,30100,30150,29700,32429
|
|
20240906,090500,20810794550,30050,30050,30300,29900,39953
|
|
20240906,090400,19606637550,30000,30100,30200,29900,33989
|
|
20240906,090300,18586057950,30100,30150,30350,29850,62490
|
|
20240906,090200,16704468500,30150,30450,30550,30000,101384
|
|
20240906,090100,13639893850,30550,29700,30650,29650,197578
|
|
20240906,090000,7673461650,29650,29400,30500,29250,258735
|