756 lines
40 KiB
CSV
756 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,213300,7166573500,23950,23950,23950,23950,21993
|
|
20240910,213200,7166573500,23950,23950,23950,23950,0
|
|
20240910,213100,7166573500,23950,23950,23950,23950,0
|
|
20240910,213000,7166573500,23950,23950,23950,23950,0
|
|
20240910,212900,7166573500,23950,23950,23950,23950,0
|
|
20240910,212800,7166573500,23950,23950,23950,23950,0
|
|
20240910,212700,7166573500,23950,23950,23950,23950,0
|
|
20240910,212600,7166573500,23950,23950,23950,23950,0
|
|
20240910,212500,7166573500,23950,23950,23950,23950,0
|
|
20240910,212400,7166573500,23950,23950,23950,23950,0
|
|
20240910,212300,7166573500,23950,23950,23950,23950,0
|
|
20240910,212200,7166573500,23950,23950,23950,23950,0
|
|
20240910,212100,7166573500,23950,23950,23950,23950,0
|
|
20240910,212000,7166573500,23950,23950,23950,23950,0
|
|
20240910,211900,7166573500,23950,23950,23950,23950,0
|
|
20240910,211800,7166573500,23950,23950,23950,23950,0
|
|
20240910,211700,7166573500,23950,23950,23950,23950,0
|
|
20240910,211600,7166573500,23950,23950,23950,23950,0
|
|
20240910,211500,7166573500,23950,23950,23950,23950,0
|
|
20240910,211400,7166573500,23950,23950,23950,23950,0
|
|
20240910,211300,7166573500,23950,23950,23950,23950,0
|
|
20240910,211200,7166573500,23950,23950,23950,23950,0
|
|
20240910,211100,7166573500,23950,23950,23950,23950,0
|
|
20240910,211000,7166573500,23950,23950,23950,23950,0
|
|
20240910,210900,7166573500,23950,23950,23950,23950,0
|
|
20240910,210800,7166573500,23950,23950,23950,23950,0
|
|
20240910,210700,7166573500,23950,23950,23950,23950,0
|
|
20240910,210600,7166573500,23950,23950,23950,23950,0
|
|
20240910,210500,7166573500,23950,23950,23950,23950,0
|
|
20240910,210400,7166573500,23950,23950,23950,23950,0
|
|
20240910,210300,7166573500,23950,23950,23950,23950,21993
|
|
20240910,210200,7166573500,23950,23950,23950,23950,0
|
|
20240910,210100,7166573500,23950,23950,23950,23950,0
|
|
20240910,210000,7166573500,23950,23950,23950,23950,0
|
|
20240910,205900,7166573500,23950,23950,23950,23950,0
|
|
20240910,205800,7166573500,23950,23950,23950,23950,0
|
|
20240910,205700,7166573500,23950,23950,23950,23950,0
|
|
20240910,205600,7166573500,23950,23950,23950,23950,0
|
|
20240910,205500,7166573500,23950,23950,23950,23950,0
|
|
20240910,205400,7166573500,23950,23950,23950,23950,0
|
|
20240910,205300,7166573500,23950,23950,23950,23950,0
|
|
20240910,205200,7166573500,23950,23950,23950,23950,0
|
|
20240910,205100,7166573500,23950,23950,23950,23950,0
|
|
20240910,205000,7166573500,23950,23950,23950,23950,0
|
|
20240910,204900,7166573500,23950,23950,23950,23950,0
|
|
20240910,204800,7166573500,23950,23950,23950,23950,0
|
|
20240910,204700,7166573500,23950,23950,23950,23950,0
|
|
20240910,204600,7166573500,23950,23950,23950,23950,0
|
|
20240910,204500,7166573500,23950,23950,23950,23950,0
|
|
20240910,204400,7166573500,23950,23950,23950,23950,0
|
|
20240910,204300,7166573500,23950,23950,23950,23950,0
|
|
20240910,204200,7166573500,23950,23950,23950,23950,0
|
|
20240910,204100,7166573500,23950,23950,23950,23950,0
|
|
20240910,204000,7166573500,23950,23950,23950,23950,0
|
|
20240910,203900,7166573500,23950,23950,23950,23950,0
|
|
20240910,203800,7166573500,23950,23950,23950,23950,0
|
|
20240910,203700,7166573500,23950,23950,23950,23950,0
|
|
20240910,203600,7166573500,23950,23950,23950,23950,0
|
|
20240910,203500,7166573500,23950,23950,23950,23950,0
|
|
20240910,203400,7166573500,23950,23950,23950,23950,0
|
|
20240910,203300,7166573500,23950,23950,23950,23950,21993
|
|
20240910,203200,7166573500,23950,23950,23950,23950,0
|
|
20240910,203100,7166573500,23950,23950,23950,23950,0
|
|
20240910,203000,7166573500,23950,23950,23950,23950,0
|
|
20240910,202900,7166573500,23950,23950,23950,23950,0
|
|
20240910,202800,7166573500,23950,23950,23950,23950,0
|
|
20240910,202700,7166573500,23950,23950,23950,23950,0
|
|
20240910,202600,7166573500,23950,23950,23950,23950,0
|
|
20240910,202500,7166573500,23950,23950,23950,23950,0
|
|
20240910,202400,7166573500,23950,23950,23950,23950,0
|
|
20240910,202300,7166573500,23950,23950,23950,23950,0
|
|
20240910,202200,7166573500,23950,23950,23950,23950,0
|
|
20240910,202100,7166573500,23950,23950,23950,23950,0
|
|
20240910,202000,7166573500,23950,23950,23950,23950,0
|
|
20240910,201900,7166573500,23950,23950,23950,23950,0
|
|
20240910,201800,7166573500,23950,23950,23950,23950,0
|
|
20240910,201700,7166573500,23950,23950,23950,23950,0
|
|
20240910,201600,7166573500,23950,23950,23950,23950,0
|
|
20240910,201500,7166573500,23950,23950,23950,23950,0
|
|
20240910,201400,7166573500,23950,23950,23950,23950,0
|
|
20240910,201300,7166573500,23950,23950,23950,23950,0
|
|
20240910,201200,7166573500,23950,23950,23950,23950,0
|
|
20240910,201100,7166573500,23950,23950,23950,23950,0
|
|
20240910,201000,7166573500,23950,23950,23950,23950,0
|
|
20240910,200900,7166573500,23950,23950,23950,23950,0
|
|
20240910,200800,7166573500,23950,23950,23950,23950,0
|
|
20240910,200700,7166573500,23950,23950,23950,23950,0
|
|
20240910,200600,7166573500,23950,23950,23950,23950,0
|
|
20240910,200500,7166573500,23950,23950,23950,23950,0
|
|
20240910,200400,7166573500,23950,23950,23950,23950,0
|
|
20240910,200300,7166573500,23950,23950,23950,23950,21993
|
|
20240910,200200,7166573500,23950,23950,23950,23950,0
|
|
20240910,200100,7166573500,23950,23950,23950,23950,0
|
|
20240910,200000,7166573500,23950,23950,23950,23950,0
|
|
20240910,195900,7166573500,23950,23950,23950,23950,0
|
|
20240910,195800,7166573500,23950,23950,23950,23950,0
|
|
20240910,195700,7166573500,23950,23950,23950,23950,0
|
|
20240910,195600,7166573500,23950,23950,23950,23950,0
|
|
20240910,195500,7166573500,23950,23950,23950,23950,0
|
|
20240910,195400,7166573500,23950,23950,23950,23950,0
|
|
20240910,195300,7166573500,23950,23950,23950,23950,0
|
|
20240910,195200,7166573500,23950,23950,23950,23950,0
|
|
20240910,195100,7166573500,23950,23950,23950,23950,0
|
|
20240910,195000,7166573500,23950,23950,23950,23950,0
|
|
20240910,194900,7166573500,23950,23950,23950,23950,0
|
|
20240910,194800,7166573500,23950,23950,23950,23950,0
|
|
20240910,194700,7166573500,23950,23950,23950,23950,0
|
|
20240910,194600,7166573500,23950,23950,23950,23950,0
|
|
20240910,194500,7166573500,23950,23950,23950,23950,0
|
|
20240910,194400,7166573500,23950,23950,23950,23950,0
|
|
20240910,194300,7166573500,23950,23950,23950,23950,0
|
|
20240910,194200,7166573500,23950,23950,23950,23950,0
|
|
20240910,194100,7166573500,23950,23950,23950,23950,0
|
|
20240910,194000,7166573500,23950,23950,23950,23950,0
|
|
20240910,193900,7166573500,23950,23950,23950,23950,0
|
|
20240910,193800,7166573500,23950,23950,23950,23950,0
|
|
20240910,193700,7166573500,23950,23950,23950,23950,0
|
|
20240910,193600,7166573500,23950,23950,23950,23950,0
|
|
20240910,193500,7166573500,23950,23950,23950,23950,0
|
|
20240910,193400,7166573500,23950,23950,23950,23950,0
|
|
20240910,193300,7166573500,23950,23950,23950,23950,21993
|
|
20240910,193200,7166573500,23950,23950,23950,23950,0
|
|
20240910,193100,7166573500,23950,23950,23950,23950,0
|
|
20240910,193000,7166573500,23950,23950,23950,23950,0
|
|
20240910,192900,7166573500,23950,23950,23950,23950,0
|
|
20240910,192800,7166573500,23950,23950,23950,23950,0
|
|
20240910,192700,7166573500,23950,23950,23950,23950,0
|
|
20240910,192600,7166573500,23950,23950,23950,23950,0
|
|
20240910,192500,7166573500,23950,23950,23950,23950,0
|
|
20240910,192400,7166573500,23950,23950,23950,23950,0
|
|
20240910,192300,7166573500,23950,23950,23950,23950,0
|
|
20240910,192200,7166573500,23950,23950,23950,23950,0
|
|
20240910,192100,7166573500,23950,23950,23950,23950,0
|
|
20240910,192000,7166573500,23950,23950,23950,23950,0
|
|
20240910,191900,7166573500,23950,23950,23950,23950,0
|
|
20240910,191800,7166573500,23950,23950,23950,23950,0
|
|
20240910,191700,7166573500,23950,23950,23950,23950,0
|
|
20240910,191600,7166573500,23950,23950,23950,23950,0
|
|
20240910,191500,7166573500,23950,23950,23950,23950,0
|
|
20240910,191400,7166573500,23950,23950,23950,23950,0
|
|
20240910,191300,7166573500,23950,23950,23950,23950,0
|
|
20240910,191200,7166573500,23950,23950,23950,23950,0
|
|
20240910,191100,7166573500,23950,23950,23950,23950,0
|
|
20240910,191000,7166573500,23950,23950,23950,23950,0
|
|
20240910,190900,7166573500,23950,23950,23950,23950,0
|
|
20240910,190800,7166573500,23950,23950,23950,23950,0
|
|
20240910,190700,7166573500,23950,23950,23950,23950,0
|
|
20240910,190600,7166573500,23950,23950,23950,23950,0
|
|
20240910,190500,7166573500,23950,23950,23950,23950,0
|
|
20240910,190400,7166573500,23950,23950,23950,23950,0
|
|
20240910,190300,7166573500,23950,23950,23950,23950,21993
|
|
20240910,190200,7166573500,23950,23950,23950,23950,0
|
|
20240910,190100,7166573500,23950,23950,23950,23950,0
|
|
20240910,190000,7166573500,23950,23950,23950,23950,0
|
|
20240910,185900,7166573500,23950,23950,23950,23950,0
|
|
20240910,185800,7166573500,23950,23950,23950,23950,0
|
|
20240910,185700,7166573500,23950,23950,23950,23950,0
|
|
20240910,185600,7166573500,23950,23950,23950,23950,0
|
|
20240910,185500,7166573500,23950,23950,23950,23950,0
|
|
20240910,185400,7166573500,23950,23950,23950,23950,0
|
|
20240910,185300,7166573500,23950,23950,23950,23950,0
|
|
20240910,185200,7166573500,23950,23950,23950,23950,0
|
|
20240910,185100,7166573500,23950,23950,23950,23950,0
|
|
20240910,185000,7166573500,23950,23950,23950,23950,0
|
|
20240910,184900,7166573500,23950,23950,23950,23950,0
|
|
20240910,184800,7166573500,23950,23950,23950,23950,0
|
|
20240910,184700,7166573500,23950,23950,23950,23950,0
|
|
20240910,184600,7166573500,23950,23950,23950,23950,0
|
|
20240910,184500,7166573500,23950,23950,23950,23950,0
|
|
20240910,184400,7166573500,23950,23950,23950,23950,0
|
|
20240910,184300,7166573500,23950,23950,23950,23950,0
|
|
20240910,184200,7166573500,23950,23950,23950,23950,0
|
|
20240910,184100,7166573500,23950,23950,23950,23950,0
|
|
20240910,184000,7166573500,23950,23950,23950,23950,0
|
|
20240910,183900,7166573500,23950,23950,23950,23950,0
|
|
20240910,183800,7166573500,23950,23950,23950,23950,0
|
|
20240910,183700,7166573500,23950,23950,23950,23950,0
|
|
20240910,183600,7166573500,23950,23950,23950,23950,0
|
|
20240910,183500,7166573500,23950,23950,23950,23950,0
|
|
20240910,183400,7166573500,23950,23950,23950,23950,0
|
|
20240910,183300,7166573500,23950,23950,23950,23950,21993
|
|
20240910,183200,7166573500,23950,23950,23950,23950,0
|
|
20240910,183100,7166573500,23950,23950,23950,23950,0
|
|
20240910,183000,7166573500,23950,23950,23950,23950,0
|
|
20240910,182900,7166573500,23950,23950,23950,23950,0
|
|
20240910,182800,7166573500,23950,23950,23950,23950,0
|
|
20240910,182700,7166573500,23950,23950,23950,23950,0
|
|
20240910,182600,7166573500,23950,23950,23950,23950,0
|
|
20240910,182500,7166573500,23950,23950,23950,23950,0
|
|
20240910,182400,7166573500,23950,23950,23950,23950,0
|
|
20240910,182300,7166573500,23950,23950,23950,23950,0
|
|
20240910,182200,7166573500,23950,23950,23950,23950,0
|
|
20240910,182100,7166573500,23950,23950,23950,23950,0
|
|
20240910,182000,7166573500,23950,23950,23950,23950,0
|
|
20240910,181900,7166573500,23950,23950,23950,23950,0
|
|
20240910,181800,7166573500,23950,23950,23950,23950,0
|
|
20240910,181700,7166573500,23950,23950,23950,23950,0
|
|
20240910,181600,7166573500,23950,23950,23950,23950,0
|
|
20240910,181500,7166573500,23950,23950,23950,23950,0
|
|
20240910,181400,7166573500,23950,23950,23950,23950,0
|
|
20240910,181300,7166573500,23950,23950,23950,23950,0
|
|
20240910,181200,7166573500,23950,23950,23950,23950,0
|
|
20240910,181100,7166573500,23950,23950,23950,23950,0
|
|
20240910,181000,7166573500,23950,23950,23950,23950,0
|
|
20240910,180900,7166573500,23950,23950,23950,23950,0
|
|
20240910,180800,7166573500,23950,23950,23950,23950,0
|
|
20240910,180700,7166573500,23950,23950,23950,23950,0
|
|
20240910,180600,7166573500,23950,23950,23950,23950,0
|
|
20240910,180500,7166573500,23950,23950,23950,23950,0
|
|
20240910,180400,7166573500,23950,23950,23950,23950,0
|
|
20240910,180300,7166573500,23950,23950,23950,23950,21993
|
|
20240910,180200,7166573500,23950,23950,23950,23950,0
|
|
20240910,180100,7166573500,23950,23950,23950,23950,0
|
|
20240910,180000,7166573500,23950,23950,23950,23950,0
|
|
20240910,175900,7166573500,23950,23950,23950,23950,0
|
|
20240910,175800,7166573500,23950,23950,23950,23950,0
|
|
20240910,175700,7166573500,23950,23950,23950,23950,0
|
|
20240910,175600,7166573500,23950,23950,23950,23950,0
|
|
20240910,175500,7166573500,23950,23950,23950,23950,0
|
|
20240910,175400,7166573500,23950,23950,23950,23950,0
|
|
20240910,175300,7166573500,23950,23950,23950,23950,0
|
|
20240910,175200,7166573500,23950,23950,23950,23950,0
|
|
20240910,175100,7166573500,23950,23950,23950,23950,0
|
|
20240910,175000,7166573500,23950,23950,23950,23950,0
|
|
20240910,174900,7166573500,23950,23950,23950,23950,0
|
|
20240910,174800,7166573500,23950,23950,23950,23950,0
|
|
20240910,174700,7166573500,23950,23950,23950,23950,0
|
|
20240910,174600,7166573500,23950,23950,23950,23950,0
|
|
20240910,174500,7166573500,23950,23950,23950,23950,0
|
|
20240910,174400,7166573500,23950,23950,23950,23950,0
|
|
20240910,174300,7166573500,23950,23950,23950,23950,0
|
|
20240910,174200,7166573500,23950,23950,23950,23950,0
|
|
20240910,174100,7166573500,23950,23950,23950,23950,0
|
|
20240910,174000,7166573500,23950,23950,23950,23950,0
|
|
20240910,173900,7166573500,23950,23950,23950,23950,0
|
|
20240910,173800,7166573500,23950,23950,23950,23950,0
|
|
20240910,173700,7166573500,23950,23950,23950,23950,0
|
|
20240910,173600,7166573500,23950,23950,23950,23950,0
|
|
20240910,173500,7166573500,23950,23950,23950,23950,0
|
|
20240910,173400,7166573500,23950,23950,23950,23950,0
|
|
20240910,173300,7166573500,23950,23950,23950,23950,21993
|
|
20240910,173200,7166573500,23950,23950,23950,23950,0
|
|
20240910,173100,7166573500,23950,23950,23950,23950,0
|
|
20240910,173000,7166573500,23950,23950,23950,23950,0
|
|
20240910,172900,7166573500,23950,23950,23950,23950,0
|
|
20240910,172800,7166573500,23950,23950,23950,23950,0
|
|
20240910,172700,7166573500,23950,23950,23950,23950,0
|
|
20240910,172600,7166573500,23950,23950,23950,23950,0
|
|
20240910,172500,7166573500,23950,23950,23950,23950,0
|
|
20240910,172400,7166573500,23950,23950,23950,23950,0
|
|
20240910,172300,7166573500,23950,23950,23950,23950,0
|
|
20240910,172200,7166573500,23950,23950,23950,23950,0
|
|
20240910,172100,7166573500,23950,23950,23950,23950,0
|
|
20240910,172000,7166573500,23950,23950,23950,23950,0
|
|
20240910,171900,7166573500,23950,23950,23950,23950,0
|
|
20240910,171800,7166573500,23950,23950,23950,23950,0
|
|
20240910,171700,7166573500,23950,23950,23950,23950,0
|
|
20240910,171600,7166573500,23950,23950,23950,23950,0
|
|
20240910,171500,7166573500,23950,23950,23950,23950,0
|
|
20240910,171400,7166573500,23950,23950,23950,23950,0
|
|
20240910,171300,7166573500,23950,23950,23950,23950,0
|
|
20240910,171200,7166573500,23950,23950,23950,23950,0
|
|
20240910,171100,7166573500,23950,23950,23950,23950,0
|
|
20240910,171000,7166573500,23950,23950,23950,23950,0
|
|
20240910,170900,7166573500,23950,23950,23950,23950,0
|
|
20240910,170800,7166573500,23950,23950,23950,23950,0
|
|
20240910,170700,7166573500,23950,23950,23950,23950,0
|
|
20240910,170600,7166573500,23950,23950,23950,23950,0
|
|
20240910,170500,7166573500,23950,23950,23950,23950,0
|
|
20240910,170400,7166573500,23950,23950,23950,23950,0
|
|
20240910,170300,7166573500,23950,23950,23950,23950,21993
|
|
20240910,170200,7166573500,23950,23950,23950,23950,0
|
|
20240910,170100,7166573500,23950,23950,23950,23950,0
|
|
20240910,170000,7166573500,23950,23950,23950,23950,0
|
|
20240910,165900,7166573500,23950,23950,23950,23950,0
|
|
20240910,165800,7166573500,23950,23950,23950,23950,0
|
|
20240910,165700,7166573500,23950,23950,23950,23950,0
|
|
20240910,165600,7166573500,23950,23950,23950,23950,0
|
|
20240910,165500,7166573500,23950,23950,23950,23950,0
|
|
20240910,165400,7166573500,23950,23950,23950,23950,0
|
|
20240910,165300,7166573500,23950,23950,23950,23950,0
|
|
20240910,165200,7166573500,23950,23950,23950,23950,0
|
|
20240910,165100,7166573500,23950,23950,23950,23950,0
|
|
20240910,165000,7166573500,23950,23950,23950,23950,0
|
|
20240910,164900,7166573500,23950,23950,23950,23950,0
|
|
20240910,164800,7166573500,23950,23950,23950,23950,0
|
|
20240910,164700,7166573500,23950,23950,23950,23950,0
|
|
20240910,164600,7166573500,23950,23950,23950,23950,0
|
|
20240910,164500,7166573500,23950,23950,23950,23950,0
|
|
20240910,164400,7166573500,23950,23950,23950,23950,0
|
|
20240910,164300,7166573500,23950,23950,23950,23950,0
|
|
20240910,164200,7166573500,23950,23950,23950,23950,0
|
|
20240910,164100,7166573500,23950,23950,23950,23950,0
|
|
20240910,164000,7166573500,23950,23950,23950,23950,0
|
|
20240910,163900,7166573500,23950,23950,23950,23950,0
|
|
20240910,163800,7166573500,23950,23950,23950,23950,0
|
|
20240910,163700,7166573500,23950,23950,23950,23950,0
|
|
20240910,163600,7166573500,23950,23950,23950,23950,0
|
|
20240910,163500,7166573500,23950,23950,23950,23950,0
|
|
20240910,163400,7166573500,23950,23950,23950,23950,0
|
|
20240910,163300,7166573500,23950,23950,23950,23950,21993
|
|
20240910,163200,7166573500,23950,23950,23950,23950,0
|
|
20240910,163100,7166573500,23950,23950,23950,23950,0
|
|
20240910,163000,7166573500,23950,23950,23950,23950,0
|
|
20240910,162900,7166573500,23950,23950,23950,23950,0
|
|
20240910,162800,7166573500,23950,23950,23950,23950,0
|
|
20240910,162700,7166573500,23950,23950,23950,23950,0
|
|
20240910,162600,7166573500,23950,23950,23950,23950,0
|
|
20240910,162500,7166573500,23950,23950,23950,23950,0
|
|
20240910,162400,7166573500,23950,23950,23950,23950,0
|
|
20240910,162300,7166573500,23950,23950,23950,23950,0
|
|
20240910,162200,7166573500,23950,23950,23950,23950,0
|
|
20240910,162100,7166573500,23950,23950,23950,23950,0
|
|
20240910,162000,7166573500,23950,23950,23950,23950,0
|
|
20240910,161900,7166573500,23950,23950,23950,23950,0
|
|
20240910,161800,7166573500,23950,23950,23950,23950,0
|
|
20240910,161700,7166573500,23950,23950,23950,23950,0
|
|
20240910,161600,7166573500,23950,23950,23950,23950,0
|
|
20240910,161500,7166573500,23950,23950,23950,23950,0
|
|
20240910,161400,7166573500,23950,23950,23950,23950,0
|
|
20240910,161300,7166573500,23950,23950,23950,23950,0
|
|
20240910,161200,7166573500,23950,23950,23950,23950,0
|
|
20240910,161100,7166573500,23950,23950,23950,23950,0
|
|
20240910,161000,7166573500,23950,23950,23950,23950,0
|
|
20240910,160900,7166573500,23950,23950,23950,23950,0
|
|
20240910,160800,7166573500,23950,23950,23950,23950,0
|
|
20240910,160700,7166573500,23950,23950,23950,23950,0
|
|
20240910,160600,7166573500,23950,23950,23950,23950,0
|
|
20240910,160500,7166573500,23950,23950,23950,23950,0
|
|
20240910,160400,7166573500,23950,23950,23950,23950,0
|
|
20240910,160300,7166573500,23950,23950,23950,23950,21993
|
|
20240910,160200,7166573500,23950,23950,23950,23950,0
|
|
20240910,160100,7166573500,23950,23950,23950,23950,0
|
|
20240910,160000,7166573500,23950,23950,23950,23950,0
|
|
20240910,155900,7166573500,23950,23950,23950,23950,0
|
|
20240910,155800,7166573500,23950,23950,23950,23950,0
|
|
20240910,155700,7166573500,23950,23950,23950,23950,0
|
|
20240910,155600,7166573500,23950,23950,23950,23950,0
|
|
20240910,155500,7166573500,23950,23950,23950,23950,0
|
|
20240910,155400,7166573500,23950,23950,23950,23950,0
|
|
20240910,155300,7166573500,23950,23950,23950,23950,0
|
|
20240910,155200,7166573500,23950,23950,23950,23950,0
|
|
20240910,155100,7166573500,23950,23950,23950,23950,0
|
|
20240910,155000,7166573500,23950,23950,23950,23950,0
|
|
20240910,154900,7166573500,23950,23950,23950,23950,0
|
|
20240910,154800,7166573500,23950,23950,23950,23950,0
|
|
20240910,154700,7166573500,23950,23950,23950,23950,0
|
|
20240910,154600,7166573500,23950,23950,23950,23950,0
|
|
20240910,154500,7166573500,23950,23950,23950,23950,0
|
|
20240910,154400,7166573500,23950,23950,23950,23950,0
|
|
20240910,154300,7166573500,23950,23950,23950,23950,0
|
|
20240910,154200,7166573500,23950,23950,23950,23950,0
|
|
20240910,154100,7166573500,23950,23950,23950,23950,0
|
|
20240910,154000,7166573500,23950,23950,23950,23950,0
|
|
20240910,153900,7166573500,23950,23950,23950,23950,0
|
|
20240910,153800,7166573500,23950,23950,23950,23950,0
|
|
20240910,153700,7166573500,23950,23950,23950,23950,0
|
|
20240910,153600,7166573500,23950,23950,23950,23950,0
|
|
20240910,153500,7166573500,23950,23950,23950,23950,0
|
|
20240910,153400,7166573500,23950,23950,23950,23950,0
|
|
20240910,153300,7166573500,23950,23950,23950,23950,21993
|
|
20240910,153200,7166573500,23950,23950,23950,23950,0
|
|
20240910,153100,7166573500,23950,23950,23950,23950,0
|
|
20240910,153000,7166573500,23950,23950,23950,23950,21993
|
|
20240910,152900,6639841150,23200,23200,23200,23200,0
|
|
20240910,152800,6639841150,23200,23200,23200,23200,0
|
|
20240910,152700,6639841150,23200,23200,23200,23200,0
|
|
20240910,152600,6639841150,23200,23200,23200,23200,0
|
|
20240910,152500,6639841150,23200,23200,23200,23200,0
|
|
20240910,152400,6639841150,23200,23200,23200,23200,0
|
|
20240910,152300,6639841150,23200,23200,23200,23200,0
|
|
20240910,152200,6639841150,23200,23200,23200,23200,0
|
|
20240910,152100,6639841150,23200,23200,23200,23200,0
|
|
20240910,152000,6639841150,23200,23200,23200,23200,0
|
|
20240910,151900,6639841150,23200,23050,23300,23050,5730
|
|
20240910,151800,6507047200,23000,23000,23100,23000,2684
|
|
20240910,151700,6445109100,23000,23050,23050,22950,3859
|
|
20240910,151600,6356341250,23050,22900,23100,22900,2601
|
|
20240910,151500,6296457400,22950,22950,22950,22700,4396
|
|
20240910,151400,6195910550,22900,22850,23000,22850,1314
|
|
20240910,151300,6165766550,22800,23100,23100,22700,9384
|
|
20240910,151200,5950929100,23100,23250,23250,23100,2444
|
|
20240910,151100,5894316450,23200,23150,23200,23150,700
|
|
20240910,151000,5878084700,23200,23200,23300,23150,515
|
|
20240910,150900,5866151600,23150,23250,23250,23150,2300
|
|
20240910,150800,5812769500,23300,23300,23300,23300,28
|
|
20240910,150700,5812117100,23250,23300,23300,23250,413
|
|
20240910,150600,5802511100,23300,23250,23300,23250,1735
|
|
20240910,150500,5762145000,23250,23250,23300,23250,630
|
|
20240910,150400,5747485950,23250,23250,23250,23200,921
|
|
20240910,150300,5726090800,23250,23300,23350,23250,2809
|
|
20240910,150200,5660658200,23250,23350,23350,23250,2398
|
|
20240910,150100,5604756850,23350,23450,23450,23250,2301
|
|
20240910,150000,5551046750,23450,23600,23600,23450,4692
|
|
20240910,145900,5440717700,23600,23600,23600,23550,530
|
|
20240910,145800,5428217500,23600,23600,23650,23550,1726
|
|
20240910,145700,5387485850,23650,23650,23650,23600,249
|
|
20240910,145600,5381600550,23650,23700,23700,23650,398
|
|
20240910,145500,5372184150,23700,23700,23700,23650,426
|
|
20240910,145400,5362088950,23700,23750,23750,23700,132
|
|
20240910,145300,5358955650,23700,23750,23750,23700,51
|
|
20240910,145200,5357746900,23750,23750,23750,23700,634
|
|
20240910,145100,5342705400,23700,23650,23700,23650,644
|
|
20240910,145000,5327458750,23700,23650,23700,23650,491
|
|
20240910,144900,5315841600,23650,23600,23650,23600,355
|
|
20240910,144800,5307463450,23600,23600,23600,23600,190
|
|
20240910,144700,5302979450,23650,23650,23650,23650,19
|
|
20240910,144600,5302530100,23650,23550,23650,23550,216
|
|
20240910,144500,5297435450,23600,23600,23600,23550,698
|
|
20240910,144400,5280973500,23600,23600,23600,23550,969
|
|
20240910,144300,5258117800,23600,23650,23650,23550,2421
|
|
20240910,144200,5200991950,23650,23650,23700,23650,106
|
|
20240910,144100,5198485000,23600,23700,23700,23600,1191
|
|
20240910,144000,5170360600,23650,23700,23700,23650,175
|
|
20240910,143900,5166221250,23650,23700,23700,23650,264
|
|
20240910,143800,5159977600,23650,23650,23700,23650,668
|
|
20240910,143700,5144179200,23700,23650,23700,23650,413
|
|
20240910,143600,5134411700,23650,23650,23700,23650,260
|
|
20240910,143500,5128262500,23600,23650,23650,23600,704
|
|
20240910,143400,5111615200,23650,23700,23700,23650,505
|
|
20240910,143300,5099666500,23700,23650,23700,23650,109
|
|
20240910,143200,5097088600,23650,23700,23700,23650,351
|
|
20240910,143100,5088787250,23700,23700,23700,23650,167
|
|
20240910,143000,5084832850,23700,23700,23750,23700,212
|
|
20240910,142900,5079805950,23700,23800,23800,23700,500
|
|
20240910,142800,5067940200,23750,23750,23750,23700,180
|
|
20240910,142700,5063669200,23700,23800,23800,23700,165
|
|
20240910,142600,5059748300,23750,23750,23750,23750,484
|
|
20240910,142500,5048253300,23700,23700,23700,23650,302
|
|
20240910,142400,5041103650,23650,23650,23650,23650,226
|
|
20240910,142300,5035758750,23650,23650,23700,23650,152
|
|
20240910,142200,5032163700,23650,23700,23700,23650,537
|
|
20240910,142100,5019463450,23700,23700,23700,23700,4
|
|
20240910,142000,5019368650,23700,23650,23700,23650,358
|
|
20240910,141900,5010901650,23650,23700,23700,23650,120
|
|
20240910,141800,5008058450,23750,23650,23750,23650,23
|
|
20240910,141700,5007514400,23650,23700,23700,23650,1400
|
|
20240910,141600,4974397000,23700,23750,23750,23700,240
|
|
20240910,141500,4968703750,23700,23750,23750,23700,760
|
|
20240910,141400,4950691250,23750,23700,23750,23700,26
|
|
20240910,141300,4950073800,23750,23750,23750,23700,76
|
|
20240910,141200,4948271350,23750,23750,23750,23750,4
|
|
20240910,141100,4948176350,23750,23700,23750,23700,119
|
|
20240910,141000,4945355900,23700,23700,23700,23700,353
|
|
20240910,140900,4936989800,23750,23750,23750,23750,12
|
|
20240910,140800,4936704800,23700,23750,23750,23700,294
|
|
20240910,140700,4929733850,23750,23700,23750,23700,349
|
|
20240910,140600,4921456400,23700,23700,23750,23700,646
|
|
20240910,140500,4906144700,23700,23700,23750,23700,61
|
|
20240910,140400,4904698800,23700,23800,23800,23700,625
|
|
20240910,140300,4889853850,23850,23850,23850,23850,0
|
|
20240910,140200,4889853850,23850,23850,23850,23800,240
|
|
20240910,140100,4884139850,23850,23850,23850,23800,415
|
|
20240910,140000,4874257150,23800,23850,23850,23800,228
|
|
20240910,135900,4868830700,23800,23950,23950,23800,611
|
|
20240910,135800,4854244550,23950,24000,24000,23950,734
|
|
20240910,135700,4836641650,24000,23950,24000,23900,942
|
|
20240910,135600,4814044200,23950,23950,23950,23900,315
|
|
20240910,135500,4806500450,23950,23950,24000,23950,997
|
|
20240910,135400,4782620750,23950,23900,23950,23900,1129
|
|
20240910,135300,4755589200,23900,23800,23900,23750,1967
|
|
20240910,135200,4708699200,23800,23750,23800,23750,518
|
|
20240910,135100,4696379250,23750,23800,23800,23700,595
|
|
20240910,135000,4682242100,23850,23800,23850,23800,181
|
|
20240910,134900,4677926950,23850,23700,23850,23700,1673
|
|
20240910,134800,4638139300,23700,23650,23700,23650,208
|
|
20240910,134700,4633220000,23650,23650,23650,23650,616
|
|
20240910,134600,4618651600,23650,23650,23650,23650,1662
|
|
20240910,134500,4579345300,23700,23700,23700,23650,130
|
|
20240910,134400,4576268350,23700,23700,23700,23700,62
|
|
20240910,134300,4574798950,23700,23650,23700,23650,129
|
|
20240910,134200,4571741900,23650,23700,23700,23650,34
|
|
20240910,134100,4570936150,23650,23700,23700,23650,108
|
|
20240910,134000,4568381900,23700,23650,23700,23650,758
|
|
20240910,133900,4550454350,23700,23700,23700,23650,92
|
|
20240910,133800,4548278250,23700,23750,23750,23650,107
|
|
20240910,133700,4545742450,23700,23700,23700,23650,452
|
|
20240910,133600,4535036550,23700,23700,23700,23650,1583
|
|
20240910,133500,4497586300,23700,23700,23700,23700,528
|
|
20240910,133400,4485072700,23700,23800,23800,23700,90
|
|
20240910,133300,4482938350,23750,23700,23750,23700,142
|
|
20240910,133200,4479571200,23750,23800,23800,23750,844
|
|
20240910,133100,4459525950,23800,23800,23800,23800,477
|
|
20240910,133000,4448173350,23800,23850,23850,23800,719
|
|
20240910,132900,4431056100,23850,23850,23850,23800,371
|
|
20240910,132800,4422209950,23800,23850,23850,23800,928
|
|
20240910,132700,4400123050,23800,23750,23850,23750,1541
|
|
20240910,132600,4363451800,23700,23750,23750,23700,665
|
|
20240910,132500,4347665300,23800,23750,23800,23750,446
|
|
20240910,132400,4337065900,23800,23700,23800,23700,361
|
|
20240910,132300,4328482800,23700,23750,23750,23700,88
|
|
20240910,132200,4326393300,23750,23750,23800,23750,112
|
|
20240910,132100,4323733100,23700,23750,23750,23700,104
|
|
20240910,132000,4321265800,23750,23700,23750,23700,92
|
|
20240910,131900,4319083300,23700,23700,23750,23650,248
|
|
20240910,131800,4313206600,23700,23700,23700,23650,413
|
|
20240910,131700,4303422700,23700,23650,23700,23650,124
|
|
20240910,131600,4300484300,23650,23650,23700,23650,81
|
|
20240910,131500,4298568450,23700,23650,23700,23600,1971
|
|
20240910,131400,4252048500,23650,23700,23700,23600,844
|
|
20240910,131300,4232096800,23650,23700,23700,23650,140
|
|
20240910,131200,4228784100,23650,23700,23700,23650,646
|
|
20240910,131100,4213503200,23700,23800,23800,23700,1230
|
|
20240910,131000,4184288600,23850,23850,23850,23850,20
|
|
20240910,130900,4183811600,23850,23900,23900,23850,276
|
|
20240910,130800,4177222650,23900,23900,23900,23900,134
|
|
20240910,130700,4174020050,23850,23800,23900,23800,1217
|
|
20240910,130600,4145018350,23800,23750,23800,23700,492
|
|
20240910,130500,4133324850,23750,23750,23750,23700,45
|
|
20240910,130400,4132258200,23750,23700,23750,23700,5
|
|
20240910,130300,4132139500,23700,23700,23700,23700,67
|
|
20240910,130200,4130551600,23750,23750,23750,23750,2
|
|
20240910,130100,4130504100,23750,23750,23750,23700,42
|
|
20240910,130000,4129508100,23750,23700,23750,23700,51
|
|
20240910,125900,4128299300,23700,23700,23700,23700,95
|
|
20240910,125800,4126047800,23750,23700,23750,23700,4
|
|
20240910,125700,4125952850,23700,23700,23700,23700,538
|
|
20240910,125600,4113202250,23700,23650,23700,23650,241
|
|
20240910,125500,4107497800,23700,23650,23700,23650,160
|
|
20240910,125400,4103712400,23700,23700,23700,23700,28
|
|
20240910,125300,4103048800,23650,23650,23650,23650,523
|
|
20240910,125200,4090679850,23650,23700,23700,23650,299
|
|
20240910,125100,4083607800,23700,23700,23700,23700,7
|
|
20240910,125000,4083441900,23700,23700,23700,23650,11
|
|
20240910,124900,4083181550,23650,23700,23700,23650,134
|
|
20240910,124800,4080011150,23700,23700,23700,23700,32
|
|
20240910,124700,4079252750,23700,23700,23700,23700,150
|
|
20240910,124600,4075697750,23700,23700,23700,23700,259
|
|
20240910,124500,4069559450,23700,23700,23700,23700,300
|
|
20240910,124400,4062449450,23700,23700,23750,23700,74
|
|
20240910,124300,4060694550,23750,23800,23800,23750,177
|
|
20240910,124200,4056490750,23750,23750,23750,23750,35
|
|
20240910,124100,4055659500,23700,23750,23750,23700,204
|
|
20240910,124000,4050818100,23750,23700,23750,23700,1446
|
|
20240910,123900,4016540300,23650,23650,23650,23650,0
|
|
20240910,123800,4016540300,23650,23650,23650,23650,220
|
|
20240910,123700,4011337300,23650,23650,23650,23650,57
|
|
20240910,123600,4009989250,23650,23600,23650,23600,389
|
|
20240910,123500,4000791950,23650,23650,23650,23650,0
|
|
20240910,123400,4000791950,23650,23650,23650,23650,0
|
|
20240910,123300,4000791950,23650,23600,23650,23600,336
|
|
20240910,123200,3992849450,23650,23650,23650,23600,315
|
|
20240910,123100,3985404700,23600,23650,23650,23600,496
|
|
20240910,123000,3973674450,23600,23650,23650,23600,2136
|
|
20240910,122900,3923207550,23700,23700,23700,23700,121
|
|
20240910,122800,3920339850,23700,23700,23700,23700,232
|
|
20240910,122700,3914841450,23700,23700,23700,23700,2
|
|
20240910,122600,3914794050,23700,23750,23750,23700,123
|
|
20240910,122500,3911877800,23750,23650,23750,23650,112
|
|
20240910,122400,3909227900,23650,23700,23700,23650,109
|
|
20240910,122300,3906648050,23700,23650,23700,23650,502
|
|
20240910,122200,3894771450,23650,23700,23700,23650,698
|
|
20240910,122100,3878257150,23700,23650,23700,23650,323
|
|
20240910,122000,3870607600,23700,23700,23700,23700,212
|
|
20240910,121900,3865583200,23700,23700,23700,23700,6
|
|
20240910,121800,3865441000,23650,23700,23700,23650,366
|
|
20240910,121700,3856783300,23700,23700,23700,23700,45
|
|
20240910,121600,3855716800,23700,23700,23700,23650,58
|
|
20240910,121500,3854342250,23650,23700,23700,23650,1083
|
|
20240910,121400,3828702300,23700,23750,23750,23700,107
|
|
20240910,121300,3826165900,23750,23750,23750,23750,61
|
|
20240910,121200,3824717150,23750,23750,23750,23750,154
|
|
20240910,121100,3821059650,23700,23700,23700,23700,110
|
|
20240910,121000,3818452650,23700,23700,23700,23700,1105
|
|
20240910,120900,3792264150,23750,23750,23750,23700,1352
|
|
20240910,120800,3760221550,23750,23750,23750,23750,319
|
|
20240910,120700,3752645300,23750,23750,23750,23750,164
|
|
20240910,120600,3748750300,23750,23800,23800,23750,313
|
|
20240910,120500,3741316500,23750,23750,23750,23750,241
|
|
20240910,120400,3735592750,23800,23800,23800,23800,134
|
|
20240910,120300,3732403550,23750,23750,23750,23750,185
|
|
20240910,120200,3728009800,23750,23750,23750,23750,338
|
|
20240910,120100,3719982300,23800,23750,23800,23750,369
|
|
20240910,120000,3711217500,23750,23800,23800,23750,3
|
|
20240910,115900,3711146150,23800,23800,23800,23800,1
|
|
20240910,115800,3711122350,23750,23750,23800,23750,326
|
|
20240910,115700,3703379650,23750,23750,23750,23750,145
|
|
20240910,115600,3699935900,23750,23750,23750,23750,1502
|
|
20240910,115500,3664263400,23800,23800,23850,23800,110
|
|
20240910,115400,3661645350,23750,23850,23850,23750,22
|
|
20240910,115300,3661122650,23800,23800,23850,23750,1422
|
|
20240910,115200,3627281200,23850,23900,23900,23850,12
|
|
20240910,115100,3626994500,23800,23850,23850,23800,23
|
|
20240910,115000,3626446100,23900,23900,23900,23850,190
|
|
20240910,114900,3621913350,23900,23850,23900,23850,2
|
|
20240910,114800,3621865600,23850,23850,23850,23850,481
|
|
20240910,114700,3610393750,23850,23900,23900,23850,444
|
|
20240910,114600,3599792600,23900,23900,23900,23900,604
|
|
20240910,114500,3585357000,23900,23900,23900,23900,13
|
|
20240910,114400,3585046300,23900,23900,23900,23900,12
|
|
20240910,114300,3584759500,23900,23850,23900,23850,80
|
|
20240910,114200,3582851350,23850,23850,23850,23850,192
|
|
20240910,114100,3578272150,23850,23850,23850,23850,82
|
|
20240910,114000,3576316450,23850,23850,23850,23850,45
|
|
20240910,113900,3575243200,23800,23850,23850,23800,645
|
|
20240910,113800,3559870600,23800,23800,23900,23800,1072
|
|
20240910,113700,3534293050,23800,23900,23900,23800,41
|
|
20240910,113600,3533315900,23800,23850,23850,23800,916
|
|
20240910,113500,3511478150,23850,23850,23850,23850,333
|
|
20240910,113400,3503536100,23850,23850,23850,23850,272
|
|
20240910,113300,3497048900,23900,23900,23900,23900,2
|
|
20240910,113200,3497001100,23900,23900,23900,23900,68
|
|
20240910,113100,3495375900,23900,23900,23950,23850,400
|
|
20240910,113000,3485822900,23900,23800,23900,23800,120
|
|
20240910,112900,3482964900,23850,23950,23950,23850,1435
|
|
20240910,112800,3448707000,23950,23900,23950,23900,176
|
|
20240910,112700,3444492400,23900,23950,23950,23900,169
|
|
20240910,112600,3440452800,23950,23950,23950,23950,32
|
|
20240910,112500,3439686400,23900,23900,23950,23900,341
|
|
20240910,112400,3431536350,23900,23900,23900,23900,56
|
|
20240910,112300,3430197950,23900,23900,23900,23900,50
|
|
20240910,112200,3429002950,23900,23900,23900,23850,1306
|
|
20240910,112100,3397835700,23950,23950,23950,23900,62
|
|
20240910,112000,3396353650,23900,23900,23900,23900,0
|
|
20240910,111900,3396353650,23900,23950,23950,23900,105
|
|
20240910,111800,3393839350,23950,23900,23950,23900,584
|
|
20240910,111700,3379870150,23900,23900,23900,23850,606
|
|
20240910,111600,3365398750,23900,23750,23900,23750,1988
|
|
20240910,111500,3318016800,23750,23750,23750,23700,141
|
|
20240910,111400,3314671650,23750,23750,23750,23700,729
|
|
20240910,111300,3297368800,23750,23750,23800,23750,48
|
|
20240910,111200,3296228300,23750,23750,23750,23750,60
|
|
20240910,111100,3294803300,23750,23800,23800,23750,120
|
|
20240910,111000,3291949250,23800,23750,23800,23750,127
|
|
20240910,110900,3288931500,23750,23750,23750,23750,607
|
|
20240910,110800,3274515250,23800,23800,23800,23800,10
|
|
20240910,110700,3274277250,23800,23750,23800,23750,325
|
|
20240910,110600,3266553000,23800,23750,23800,23750,568
|
|
20240910,110500,3253046000,23800,23800,23800,23750,275
|
|
20240910,110400,3246503500,23800,23800,23800,23750,1802
|
|
20240910,110300,3203648700,23850,23850,23850,23850,9
|
|
20240910,110200,3203434050,23850,23850,23850,23850,25
|
|
20240910,110100,3202837800,23800,23850,23850,23800,90
|
|
20240910,110000,3200691350,23850,23800,23850,23800,300
|
|
20240910,105900,3193543850,23800,23800,23800,23800,131
|
|
20240910,105800,3190426050,23750,23800,23800,23750,41
|
|
20240910,105700,3189451800,23800,23800,23800,23800,527
|
|
20240910,105600,3176909200,23800,23800,23800,23800,548
|
|
20240910,105500,3163866800,23800,23800,23800,23800,40
|
|
20240910,105400,3162914800,23800,23800,23800,23750,226
|
|
20240910,105300,3157536700,23800,23800,23800,23800,101
|
|
20240910,105200,3155132900,23800,23850,23850,23800,416
|
|
20240910,105100,3145231900,23850,23800,23850,23800,100
|
|
20240910,105000,3142849750,23800,23850,23850,23800,73
|
|
20240910,104900,3141111200,23850,23850,23850,23850,107
|
|
20240910,104800,3138559250,23850,23800,23850,23800,161
|
|
20240910,104700,3134720900,23800,23750,23800,23750,247
|
|
20240910,104600,3128849100,23800,23800,23800,23800,611
|
|
20240910,104500,3114307300,23850,23850,23850,23850,994
|
|
20240910,104400,3090600400,23850,23850,23850,23850,150
|
|
20240910,104300,3087022900,23850,23850,23900,23850,581
|
|
20240910,104200,3073165450,23850,23800,23850,23800,7
|
|
20240910,104100,3072998750,23800,23800,23800,23800,0
|
|
20240910,104000,3072998750,23800,23850,23900,23800,422
|
|
20240910,103900,3062927450,23850,23850,23850,23800,382
|
|
20240910,103800,3053826750,23800,23800,23800,23800,236
|
|
20240910,103700,3048209950,23750,23850,23850,23750,3430
|
|
20240910,103600,2966652550,23850,23850,23850,23850,115
|
|
20240910,103500,2963909800,23900,23900,23900,23900,62
|
|
20240910,103400,2962428000,23900,23850,23900,23850,485
|
|
20240910,103300,2950860550,23850,23950,23950,23850,689
|
|
20240910,103200,2934393750,23950,24000,24000,23900,480
|
|
20240910,103100,2922897100,24000,23950,24000,23950,161
|
|
20240910,103000,2919034350,23950,23950,23950,23950,34
|
|
20240910,102900,2918220050,23950,23950,23950,23950,297
|
|
20240910,102800,2911106900,23950,24000,24000,23950,255
|
|
20240910,102700,2904999500,23950,24000,24000,23950,6
|
|
20240910,102600,2904855750,23950,23950,23950,23950,108
|
|
20240910,102500,2902269150,23950,24050,24050,23950,195
|
|
20240910,102400,2897592700,24050,24050,24050,24000,153
|
|
20240910,102300,2893915550,24050,24050,24100,24050,694
|
|
20240910,102200,2877207750,24050,23950,24050,23950,4554
|
|
20240910,102100,2767991600,23950,23950,23950,23950,130
|
|
20240910,102000,2764878100,23950,23900,23950,23900,283
|
|
20240910,101900,2758114100,23850,23850,23900,23850,1231
|
|
20240910,101800,2728750400,23850,23800,23850,23800,323
|
|
20240910,101700,2721047100,23800,23850,23850,23800,178
|
|
20240910,101600,2716808000,23850,23800,23850,23800,11
|
|
20240910,101500,2716546150,23800,23800,23800,23800,576
|
|
20240910,101400,2702837350,23750,23750,23800,23750,447
|
|
20240910,101300,2692199500,23750,23750,23750,23750,452
|
|
20240910,101200,2681464500,23750,23750,23750,23750,158
|
|
20240910,101100,2677712000,23750,23850,23850,23750,415
|
|
20240910,101000,2667835000,23850,23800,23850,23750,50
|
|
20240910,100900,2666646000,23750,23800,23850,23750,268
|
|
20240910,100800,2660262500,23800,23750,23800,23750,37
|
|
20240910,100700,2659382700,23750,23750,23800,23700,764
|
|
20240910,100600,2641234100,23750,23700,23750,23700,201
|
|
20240910,100500,2636468900,23700,23700,23700,23700,1404
|
|
20240910,100400,2603194100,23800,23800,23800,23750,1319
|
|
20240910,100300,2571863500,23750,23800,23800,23750,1453
|
|
20240910,100200,2537330850,23800,23800,23850,23800,1867
|
|
20240910,100100,2492895800,23800,23850,23850,23800,336
|
|
20240910,100000,2484898250,23850,23800,23850,23800,627
|
|
20240910,095900,2469965600,23850,23850,23850,23800,1003
|
|
20240910,095800,2446055050,23850,23850,23900,23850,518
|
|
20240910,095700,2433700550,23850,23850,23850,23850,217
|
|
20240910,095600,2428525100,23800,23800,23850,23800,971
|
|
20240910,095500,2405391450,23850,23900,23900,23850,1664
|
|
20240910,095400,2365696550,23900,23950,23950,23900,460
|
|
20240910,095300,2354702500,23950,23900,23950,23900,389
|
|
20240910,095200,2345404900,23900,23900,23950,23900,1168
|
|
20240910,095100,2317485250,23950,23950,23950,23950,23
|
|
20240910,095000,2316934400,23950,23900,23950,23900,838
|
|
20240910,094900,2296903700,23900,24000,24000,23900,694
|
|
20240910,094800,2280264450,24050,24050,24050,24050,90
|
|
20240910,094700,2278099950,24000,24000,24100,24000,153
|
|
20240910,094600,2274427750,24000,24000,24150,24000,31
|
|
20240910,094500,2273681200,24150,24050,24150,24050,1066
|
|
20240910,094400,2247997800,24050,23950,24050,23950,749
|
|
20240910,094300,2230028400,23950,23950,23950,23950,855
|
|
20240910,094200,2209551150,23950,24000,24000,23950,636
|
|
20240910,094100,2194311850,24000,23950,24000,23950,150
|
|
20240910,094000,2190712350,23950,23950,24000,23900,2488
|
|
20240910,093900,2131132350,23950,24000,24000,23950,1429
|
|
20240910,093800,2096907750,23950,23950,24000,23950,683
|
|
20240910,093700,2080548950,24000,23900,24000,23900,1051
|
|
20240910,093600,2055373900,23850,23850,23850,23850,575
|
|
20240910,093500,2041660150,23850,23900,23950,23800,1178
|
|
20240910,093400,2013555700,23950,23900,23950,23850,318
|
|
20240910,093300,2005960850,23850,24000,24000,23850,2601
|
|
20240910,093200,1943746400,24000,23900,24000,23900,416
|
|
20240910,093100,1933801050,23900,23950,23950,23900,671
|
|
20240910,093000,1917753500,23950,24050,24050,23900,1988
|
|
20240910,092900,1870099700,24050,24050,24050,24000,1033
|
|
20240910,092800,1845271600,24050,24050,24100,24050,359
|
|
20240910,092700,1836633900,24050,24150,24150,24050,762
|
|
20240910,092600,1818286600,24150,24250,24250,24150,1471
|
|
20240910,092500,1782705500,24250,24200,24250,24150,110
|
|
20240910,092400,1780042950,24250,24200,24250,24200,2316
|
|
20240910,092300,1723921050,24200,24100,24250,24100,1472
|
|
20240910,092200,1688296200,24100,24100,24150,24050,1171
|
|
20240910,092100,1660058400,24150,24100,24150,24100,919
|
|
20240910,092000,1637888200,24150,24100,24150,24100,364
|
|
20240910,091900,1629110750,24100,24100,24100,24000,574
|
|
20240910,091800,1615298050,24100,23950,24100,23950,1865
|
|
20240910,091700,1570568900,23950,23900,23950,23850,1450
|
|
20240910,091600,1535910500,23850,24000,24000,23850,2808
|
|
20240910,091500,1468648800,24000,24050,24100,24000,1373
|
|
20240910,091400,1435630400,24000,24050,24100,24000,1230
|
|
20240910,091300,1406038750,24050,24250,24250,24050,1931
|
|
20240910,091200,1359531250,24150,24250,24350,24100,2508
|
|
20240910,091100,1298944400,24350,24150,24350,24100,1981
|
|
20240910,091000,1251029450,24100,24050,24150,24000,1923
|
|
20240910,090900,1204713600,24050,24050,24050,23900,2956
|
|
20240910,090800,1133793400,24050,24200,24250,24000,3259
|
|
20240910,090700,1055244250,24200,24300,24350,24050,4578
|
|
20240910,090600,944518850,24350,24400,24400,24250,1720
|
|
20240910,090500,902695100,24400,24300,24500,24300,5971
|
|
20240910,090400,757074900,24350,24300,24450,24250,3968
|
|
20240910,090300,660435850,24350,24100,24350,24100,6708
|
|
20240910,090200,497841300,24100,24050,24150,24000,4648
|
|
20240910,090100,386004250,24150,24150,24200,24050,4469
|
|
20240910,090000,278238600,24150,24100,24300,24050,11488
|