756 lines
41 KiB
CSV
756 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,213300,55027329150,26700,26700,26700,26700,25765
|
|
20240911,213200,55027329150,26700,26700,26700,26700,0
|
|
20240911,213100,55027329150,26700,26700,26700,26700,0
|
|
20240911,213000,55027329150,26700,26700,26700,26700,0
|
|
20240911,212900,55027329150,26700,26700,26700,26700,0
|
|
20240911,212800,55027329150,26700,26700,26700,26700,0
|
|
20240911,212700,55027329150,26700,26700,26700,26700,0
|
|
20240911,212600,55027329150,26700,26700,26700,26700,0
|
|
20240911,212500,55027329150,26700,26700,26700,26700,0
|
|
20240911,212400,55027329150,26700,26700,26700,26700,0
|
|
20240911,212300,55027329150,26700,26700,26700,26700,0
|
|
20240911,212200,55027329150,26700,26700,26700,26700,0
|
|
20240911,212100,55027329150,26700,26700,26700,26700,0
|
|
20240911,212000,55027329150,26700,26700,26700,26700,0
|
|
20240911,211900,55027329150,26700,26700,26700,26700,0
|
|
20240911,211800,55027329150,26700,26700,26700,26700,0
|
|
20240911,211700,55027329150,26700,26700,26700,26700,0
|
|
20240911,211600,55027329150,26700,26700,26700,26700,0
|
|
20240911,211500,55027329150,26700,26700,26700,26700,0
|
|
20240911,211400,55027329150,26700,26700,26700,26700,0
|
|
20240911,211300,55027329150,26700,26700,26700,26700,0
|
|
20240911,211200,55027329150,26700,26700,26700,26700,0
|
|
20240911,211100,55027329150,26700,26700,26700,26700,0
|
|
20240911,211000,55027329150,26700,26700,26700,26700,0
|
|
20240911,210900,55027329150,26700,26700,26700,26700,0
|
|
20240911,210800,55027329150,26700,26700,26700,26700,0
|
|
20240911,210700,55027329150,26700,26700,26700,26700,0
|
|
20240911,210600,55027329150,26700,26700,26700,26700,0
|
|
20240911,210500,55027329150,26700,26700,26700,26700,0
|
|
20240911,210400,55027329150,26700,26700,26700,26700,0
|
|
20240911,210300,55027329150,26700,26700,26700,26700,25765
|
|
20240911,210200,55027329150,26700,26700,26700,26700,0
|
|
20240911,210100,55027329150,26700,26700,26700,26700,0
|
|
20240911,210000,55027329150,26700,26700,26700,26700,0
|
|
20240911,205900,55027329150,26700,26700,26700,26700,0
|
|
20240911,205800,55027329150,26700,26700,26700,26700,0
|
|
20240911,205700,55027329150,26700,26700,26700,26700,0
|
|
20240911,205600,55027329150,26700,26700,26700,26700,0
|
|
20240911,205500,55027329150,26700,26700,26700,26700,0
|
|
20240911,205400,55027329150,26700,26700,26700,26700,0
|
|
20240911,205300,55027329150,26700,26700,26700,26700,0
|
|
20240911,205200,55027329150,26700,26700,26700,26700,0
|
|
20240911,205100,55027329150,26700,26700,26700,26700,0
|
|
20240911,205000,55027329150,26700,26700,26700,26700,0
|
|
20240911,204900,55027329150,26700,26700,26700,26700,0
|
|
20240911,204800,55027329150,26700,26700,26700,26700,0
|
|
20240911,204700,55027329150,26700,26700,26700,26700,0
|
|
20240911,204600,55027329150,26700,26700,26700,26700,0
|
|
20240911,204500,55027329150,26700,26700,26700,26700,0
|
|
20240911,204400,55027329150,26700,26700,26700,26700,0
|
|
20240911,204300,55027329150,26700,26700,26700,26700,0
|
|
20240911,204200,55027329150,26700,26700,26700,26700,0
|
|
20240911,204100,55027329150,26700,26700,26700,26700,0
|
|
20240911,204000,55027329150,26700,26700,26700,26700,0
|
|
20240911,203900,55027329150,26700,26700,26700,26700,0
|
|
20240911,203800,55027329150,26700,26700,26700,26700,0
|
|
20240911,203700,55027329150,26700,26700,26700,26700,0
|
|
20240911,203600,55027329150,26700,26700,26700,26700,0
|
|
20240911,203500,55027329150,26700,26700,26700,26700,0
|
|
20240911,203400,55027329150,26700,26700,26700,26700,0
|
|
20240911,203300,55027329150,26700,26700,26700,26700,25765
|
|
20240911,203200,55027329150,26700,26700,26700,26700,0
|
|
20240911,203100,55027329150,26700,26700,26700,26700,0
|
|
20240911,203000,55027329150,26700,26700,26700,26700,0
|
|
20240911,202900,55027329150,26700,26700,26700,26700,0
|
|
20240911,202800,55027329150,26700,26700,26700,26700,0
|
|
20240911,202700,55027329150,26700,26700,26700,26700,0
|
|
20240911,202600,55027329150,26700,26700,26700,26700,0
|
|
20240911,202500,55027329150,26700,26700,26700,26700,0
|
|
20240911,202400,55027329150,26700,26700,26700,26700,0
|
|
20240911,202300,55027329150,26700,26700,26700,26700,0
|
|
20240911,202200,55027329150,26700,26700,26700,26700,0
|
|
20240911,202100,55027329150,26700,26700,26700,26700,0
|
|
20240911,202000,55027329150,26700,26700,26700,26700,0
|
|
20240911,201900,55027329150,26700,26700,26700,26700,0
|
|
20240911,201800,55027329150,26700,26700,26700,26700,0
|
|
20240911,201700,55027329150,26700,26700,26700,26700,0
|
|
20240911,201600,55027329150,26700,26700,26700,26700,0
|
|
20240911,201500,55027329150,26700,26700,26700,26700,0
|
|
20240911,201400,55027329150,26700,26700,26700,26700,0
|
|
20240911,201300,55027329150,26700,26700,26700,26700,0
|
|
20240911,201200,55027329150,26700,26700,26700,26700,0
|
|
20240911,201100,55027329150,26700,26700,26700,26700,0
|
|
20240911,201000,55027329150,26700,26700,26700,26700,0
|
|
20240911,200900,55027329150,26700,26700,26700,26700,0
|
|
20240911,200800,55027329150,26700,26700,26700,26700,0
|
|
20240911,200700,55027329150,26700,26700,26700,26700,0
|
|
20240911,200600,55027329150,26700,26700,26700,26700,0
|
|
20240911,200500,55027329150,26700,26700,26700,26700,0
|
|
20240911,200400,55027329150,26700,26700,26700,26700,0
|
|
20240911,200300,55027329150,26700,26700,26700,26700,25765
|
|
20240911,200200,55027329150,26700,26700,26700,26700,0
|
|
20240911,200100,55027329150,26700,26700,26700,26700,0
|
|
20240911,200000,55027329150,26700,26700,26700,26700,0
|
|
20240911,195900,55027329150,26700,26700,26700,26700,0
|
|
20240911,195800,55027329150,26700,26700,26700,26700,0
|
|
20240911,195700,55027329150,26700,26700,26700,26700,0
|
|
20240911,195600,55027329150,26700,26700,26700,26700,0
|
|
20240911,195500,55027329150,26700,26700,26700,26700,0
|
|
20240911,195400,55027329150,26700,26700,26700,26700,0
|
|
20240911,195300,55027329150,26700,26700,26700,26700,0
|
|
20240911,195200,55027329150,26700,26700,26700,26700,0
|
|
20240911,195100,55027329150,26700,26700,26700,26700,0
|
|
20240911,195000,55027329150,26700,26700,26700,26700,0
|
|
20240911,194900,55027329150,26700,26700,26700,26700,0
|
|
20240911,194800,55027329150,26700,26700,26700,26700,0
|
|
20240911,194700,55027329150,26700,26700,26700,26700,0
|
|
20240911,194600,55027329150,26700,26700,26700,26700,0
|
|
20240911,194500,55027329150,26700,26700,26700,26700,0
|
|
20240911,194400,55027329150,26700,26700,26700,26700,0
|
|
20240911,194300,55027329150,26700,26700,26700,26700,0
|
|
20240911,194200,55027329150,26700,26700,26700,26700,0
|
|
20240911,194100,55027329150,26700,26700,26700,26700,0
|
|
20240911,194000,55027329150,26700,26700,26700,26700,0
|
|
20240911,193900,55027329150,26700,26700,26700,26700,0
|
|
20240911,193800,55027329150,26700,26700,26700,26700,0
|
|
20240911,193700,55027329150,26700,26700,26700,26700,0
|
|
20240911,193600,55027329150,26700,26700,26700,26700,0
|
|
20240911,193500,55027329150,26700,26700,26700,26700,0
|
|
20240911,193400,55027329150,26700,26700,26700,26700,0
|
|
20240911,193300,55027329150,26700,26700,26700,26700,25765
|
|
20240911,193200,55027329150,26700,26700,26700,26700,0
|
|
20240911,193100,55027329150,26700,26700,26700,26700,0
|
|
20240911,193000,55027329150,26700,26700,26700,26700,0
|
|
20240911,192900,55027329150,26700,26700,26700,26700,0
|
|
20240911,192800,55027329150,26700,26700,26700,26700,0
|
|
20240911,192700,55027329150,26700,26700,26700,26700,0
|
|
20240911,192600,55027329150,26700,26700,26700,26700,0
|
|
20240911,192500,55027329150,26700,26700,26700,26700,0
|
|
20240911,192400,55027329150,26700,26700,26700,26700,0
|
|
20240911,192300,55027329150,26700,26700,26700,26700,0
|
|
20240911,192200,55027329150,26700,26700,26700,26700,0
|
|
20240911,192100,55027329150,26700,26700,26700,26700,0
|
|
20240911,192000,55027329150,26700,26700,26700,26700,0
|
|
20240911,191900,55027329150,26700,26700,26700,26700,0
|
|
20240911,191800,55027329150,26700,26700,26700,26700,0
|
|
20240911,191700,55027329150,26700,26700,26700,26700,0
|
|
20240911,191600,55027329150,26700,26700,26700,26700,0
|
|
20240911,191500,55027329150,26700,26700,26700,26700,0
|
|
20240911,191400,55027329150,26700,26700,26700,26700,0
|
|
20240911,191300,55027329150,26700,26700,26700,26700,0
|
|
20240911,191200,55027329150,26700,26700,26700,26700,0
|
|
20240911,191100,55027329150,26700,26700,26700,26700,0
|
|
20240911,191000,55027329150,26700,26700,26700,26700,0
|
|
20240911,190900,55027329150,26700,26700,26700,26700,0
|
|
20240911,190800,55027329150,26700,26700,26700,26700,0
|
|
20240911,190700,55027329150,26700,26700,26700,26700,0
|
|
20240911,190600,55027329150,26700,26700,26700,26700,0
|
|
20240911,190500,55027329150,26700,26700,26700,26700,0
|
|
20240911,190400,55027329150,26700,26700,26700,26700,0
|
|
20240911,190300,55027329150,26700,26700,26700,26700,25765
|
|
20240911,190200,55027329150,26700,26700,26700,26700,0
|
|
20240911,190100,55027329150,26700,26700,26700,26700,0
|
|
20240911,190000,55027329150,26700,26700,26700,26700,0
|
|
20240911,185900,55027329150,26700,26700,26700,26700,0
|
|
20240911,185800,55027329150,26700,26700,26700,26700,0
|
|
20240911,185700,55027329150,26700,26700,26700,26700,0
|
|
20240911,185600,55027329150,26700,26700,26700,26700,0
|
|
20240911,185500,55027329150,26700,26700,26700,26700,0
|
|
20240911,185400,55027329150,26700,26700,26700,26700,0
|
|
20240911,185300,55027329150,26700,26700,26700,26700,0
|
|
20240911,185200,55027329150,26700,26700,26700,26700,0
|
|
20240911,185100,55027329150,26700,26700,26700,26700,0
|
|
20240911,185000,55027329150,26700,26700,26700,26700,0
|
|
20240911,184900,55027329150,26700,26700,26700,26700,0
|
|
20240911,184800,55027329150,26700,26700,26700,26700,0
|
|
20240911,184700,55027329150,26700,26700,26700,26700,0
|
|
20240911,184600,55027329150,26700,26700,26700,26700,0
|
|
20240911,184500,55027329150,26700,26700,26700,26700,0
|
|
20240911,184400,55027329150,26700,26700,26700,26700,0
|
|
20240911,184300,55027329150,26700,26700,26700,26700,0
|
|
20240911,184200,55027329150,26700,26700,26700,26700,0
|
|
20240911,184100,55027329150,26700,26700,26700,26700,0
|
|
20240911,184000,55027329150,26700,26700,26700,26700,0
|
|
20240911,183900,55027329150,26700,26700,26700,26700,0
|
|
20240911,183800,55027329150,26700,26700,26700,26700,0
|
|
20240911,183700,55027329150,26700,26700,26700,26700,0
|
|
20240911,183600,55027329150,26700,26700,26700,26700,0
|
|
20240911,183500,55027329150,26700,26700,26700,26700,0
|
|
20240911,183400,55027329150,26700,26700,26700,26700,0
|
|
20240911,183300,55027329150,26700,26700,26700,26700,25765
|
|
20240911,183200,55027329150,26700,26700,26700,26700,0
|
|
20240911,183100,55027329150,26700,26700,26700,26700,0
|
|
20240911,183000,55027329150,26700,26700,26700,26700,0
|
|
20240911,182900,55027329150,26700,26700,26700,26700,0
|
|
20240911,182800,55027329150,26700,26700,26700,26700,0
|
|
20240911,182700,55027329150,26700,26700,26700,26700,0
|
|
20240911,182600,55027329150,26700,26700,26700,26700,0
|
|
20240911,182500,55027329150,26700,26700,26700,26700,0
|
|
20240911,182400,55027329150,26700,26700,26700,26700,0
|
|
20240911,182300,55027329150,26700,26700,26700,26700,0
|
|
20240911,182200,55027329150,26700,26700,26700,26700,0
|
|
20240911,182100,55027329150,26700,26700,26700,26700,0
|
|
20240911,182000,55027329150,26700,26700,26700,26700,0
|
|
20240911,181900,55027329150,26700,26700,26700,26700,0
|
|
20240911,181800,55027329150,26700,26700,26700,26700,0
|
|
20240911,181700,55027329150,26700,26700,26700,26700,0
|
|
20240911,181600,55027329150,26700,26700,26700,26700,0
|
|
20240911,181500,55027329150,26700,26700,26700,26700,0
|
|
20240911,181400,55027329150,26700,26700,26700,26700,0
|
|
20240911,181300,55027329150,26700,26700,26700,26700,0
|
|
20240911,181200,55027329150,26700,26700,26700,26700,0
|
|
20240911,181100,55027329150,26700,26700,26700,26700,0
|
|
20240911,181000,55027329150,26700,26700,26700,26700,0
|
|
20240911,180900,55027329150,26700,26700,26700,26700,0
|
|
20240911,180800,55027329150,26700,26700,26700,26700,0
|
|
20240911,180700,55027329150,26700,26700,26700,26700,0
|
|
20240911,180600,55027329150,26700,26700,26700,26700,0
|
|
20240911,180500,55027329150,26700,26700,26700,26700,0
|
|
20240911,180400,55027329150,26700,26700,26700,26700,0
|
|
20240911,180300,55027329150,26700,26700,26700,26700,25765
|
|
20240911,180200,55027329150,26700,26700,26700,26700,0
|
|
20240911,180100,55027329150,26700,26700,26700,26700,0
|
|
20240911,180000,55027329150,26700,26700,26700,26700,0
|
|
20240911,175900,55027329150,26700,26700,26700,26700,0
|
|
20240911,175800,55027329150,26700,26700,26700,26700,0
|
|
20240911,175700,55027329150,26700,26700,26700,26700,0
|
|
20240911,175600,55027329150,26700,26700,26700,26700,0
|
|
20240911,175500,55027329150,26700,26700,26700,26700,0
|
|
20240911,175400,55027329150,26700,26700,26700,26700,0
|
|
20240911,175300,55027329150,26700,26700,26700,26700,0
|
|
20240911,175200,55027329150,26700,26700,26700,26700,0
|
|
20240911,175100,55027329150,26700,26700,26700,26700,0
|
|
20240911,175000,55027329150,26700,26700,26700,26700,0
|
|
20240911,174900,55027329150,26700,26700,26700,26700,0
|
|
20240911,174800,55027329150,26700,26700,26700,26700,0
|
|
20240911,174700,55027329150,26700,26700,26700,26700,0
|
|
20240911,174600,55027329150,26700,26700,26700,26700,0
|
|
20240911,174500,55027329150,26700,26700,26700,26700,0
|
|
20240911,174400,55027329150,26700,26700,26700,26700,0
|
|
20240911,174300,55027329150,26700,26700,26700,26700,0
|
|
20240911,174200,55027329150,26700,26700,26700,26700,0
|
|
20240911,174100,55027329150,26700,26700,26700,26700,0
|
|
20240911,174000,55027329150,26700,26700,26700,26700,0
|
|
20240911,173900,55027329150,26700,26700,26700,26700,0
|
|
20240911,173800,55027329150,26700,26700,26700,26700,0
|
|
20240911,173700,55027329150,26700,26700,26700,26700,0
|
|
20240911,173600,55027329150,26700,26700,26700,26700,0
|
|
20240911,173500,55027329150,26700,26700,26700,26700,0
|
|
20240911,173400,55027329150,26700,26700,26700,26700,0
|
|
20240911,173300,55027329150,26700,26700,26700,26700,25765
|
|
20240911,173200,55027329150,26700,26700,26700,26700,0
|
|
20240911,173100,55027329150,26700,26700,26700,26700,0
|
|
20240911,173000,55027329150,26700,26700,26700,26700,0
|
|
20240911,172900,55027329150,26700,26700,26700,26700,0
|
|
20240911,172800,55027329150,26700,26700,26700,26700,0
|
|
20240911,172700,55027329150,26700,26700,26700,26700,0
|
|
20240911,172600,55027329150,26700,26700,26700,26700,0
|
|
20240911,172500,55027329150,26700,26700,26700,26700,0
|
|
20240911,172400,55027329150,26700,26700,26700,26700,0
|
|
20240911,172300,55027329150,26700,26700,26700,26700,0
|
|
20240911,172200,55027329150,26700,26700,26700,26700,0
|
|
20240911,172100,55027329150,26700,26700,26700,26700,0
|
|
20240911,172000,55027329150,26700,26700,26700,26700,0
|
|
20240911,171900,55027329150,26700,26700,26700,26700,0
|
|
20240911,171800,55027329150,26700,26700,26700,26700,0
|
|
20240911,171700,55027329150,26700,26700,26700,26700,0
|
|
20240911,171600,55027329150,26700,26700,26700,26700,0
|
|
20240911,171500,55027329150,26700,26700,26700,26700,0
|
|
20240911,171400,55027329150,26700,26700,26700,26700,0
|
|
20240911,171300,55027329150,26700,26700,26700,26700,0
|
|
20240911,171200,55027329150,26700,26700,26700,26700,0
|
|
20240911,171100,55027329150,26700,26700,26700,26700,0
|
|
20240911,171000,55027329150,26700,26700,26700,26700,0
|
|
20240911,170900,55027329150,26700,26700,26700,26700,0
|
|
20240911,170800,55027329150,26700,26700,26700,26700,0
|
|
20240911,170700,55027329150,26700,26700,26700,26700,0
|
|
20240911,170600,55027329150,26700,26700,26700,26700,0
|
|
20240911,170500,55027329150,26700,26700,26700,26700,0
|
|
20240911,170400,55027329150,26700,26700,26700,26700,0
|
|
20240911,170300,55027329150,26700,26700,26700,26700,25765
|
|
20240911,170200,55027329150,26700,26700,26700,26700,0
|
|
20240911,170100,55027329150,26700,26700,26700,26700,0
|
|
20240911,170000,55027329150,26700,26700,26700,26700,0
|
|
20240911,165900,55027329150,26700,26700,26700,26700,0
|
|
20240911,165800,55027329150,26700,26700,26700,26700,0
|
|
20240911,165700,55027329150,26700,26700,26700,26700,0
|
|
20240911,165600,55027329150,26700,26700,26700,26700,0
|
|
20240911,165500,55027329150,26700,26700,26700,26700,0
|
|
20240911,165400,55027329150,26700,26700,26700,26700,0
|
|
20240911,165300,55027329150,26700,26700,26700,26700,0
|
|
20240911,165200,55027329150,26700,26700,26700,26700,0
|
|
20240911,165100,55027329150,26700,26700,26700,26700,0
|
|
20240911,165000,55027329150,26700,26700,26700,26700,0
|
|
20240911,164900,55027329150,26700,26700,26700,26700,0
|
|
20240911,164800,55027329150,26700,26700,26700,26700,0
|
|
20240911,164700,55027329150,26700,26700,26700,26700,0
|
|
20240911,164600,55027329150,26700,26700,26700,26700,0
|
|
20240911,164500,55027329150,26700,26700,26700,26700,0
|
|
20240911,164400,55027329150,26700,26700,26700,26700,0
|
|
20240911,164300,55027329150,26700,26700,26700,26700,0
|
|
20240911,164200,55027329150,26700,26700,26700,26700,0
|
|
20240911,164100,55027329150,26700,26700,26700,26700,0
|
|
20240911,164000,55027329150,26700,26700,26700,26700,0
|
|
20240911,163900,55027329150,26700,26700,26700,26700,0
|
|
20240911,163800,55027329150,26700,26700,26700,26700,0
|
|
20240911,163700,55027329150,26700,26700,26700,26700,0
|
|
20240911,163600,55027329150,26700,26700,26700,26700,0
|
|
20240911,163500,55027329150,26700,26700,26700,26700,0
|
|
20240911,163400,55027329150,26700,26700,26700,26700,0
|
|
20240911,163300,55027329150,26700,26700,26700,26700,25765
|
|
20240911,163200,55027329150,26700,26700,26700,26700,0
|
|
20240911,163100,55027329150,26700,26700,26700,26700,0
|
|
20240911,163000,55027329150,26700,26700,26700,26700,0
|
|
20240911,162900,55027329150,26700,26700,26700,26700,0
|
|
20240911,162800,55027329150,26700,26700,26700,26700,0
|
|
20240911,162700,55027329150,26700,26700,26700,26700,0
|
|
20240911,162600,55027329150,26700,26700,26700,26700,0
|
|
20240911,162500,55027329150,26700,26700,26700,26700,0
|
|
20240911,162400,55027329150,26700,26700,26700,26700,0
|
|
20240911,162300,55027329150,26700,26700,26700,26700,0
|
|
20240911,162200,55027329150,26700,26700,26700,26700,0
|
|
20240911,162100,55027329150,26700,26700,26700,26700,0
|
|
20240911,162000,55027329150,26700,26700,26700,26700,0
|
|
20240911,161900,55027329150,26700,26700,26700,26700,0
|
|
20240911,161800,55027329150,26700,26700,26700,26700,0
|
|
20240911,161700,55027329150,26700,26700,26700,26700,0
|
|
20240911,161600,55027329150,26700,26700,26700,26700,0
|
|
20240911,161500,55027329150,26700,26700,26700,26700,0
|
|
20240911,161400,55027329150,26700,26700,26700,26700,0
|
|
20240911,161300,55027329150,26700,26700,26700,26700,0
|
|
20240911,161200,55027329150,26700,26700,26700,26700,0
|
|
20240911,161100,55027329150,26700,26700,26700,26700,0
|
|
20240911,161000,55027329150,26700,26700,26700,26700,0
|
|
20240911,160900,55027329150,26700,26700,26700,26700,0
|
|
20240911,160800,55027329150,26700,26700,26700,26700,0
|
|
20240911,160700,55027329150,26700,26700,26700,26700,0
|
|
20240911,160600,55027329150,26700,26700,26700,26700,0
|
|
20240911,160500,55027329150,26700,26700,26700,26700,0
|
|
20240911,160400,55027329150,26700,26700,26700,26700,0
|
|
20240911,160300,55027329150,26700,26700,26700,26700,25765
|
|
20240911,160200,55027329150,26700,26700,26700,26700,0
|
|
20240911,160100,55027329150,26700,26700,26700,26700,0
|
|
20240911,160000,55027329150,26700,26700,26700,26700,0
|
|
20240911,155900,55027329150,26700,26700,26700,26700,0
|
|
20240911,155800,55027329150,26700,26700,26700,26700,0
|
|
20240911,155700,55027329150,26700,26700,26700,26700,0
|
|
20240911,155600,55027329150,26700,26700,26700,26700,0
|
|
20240911,155500,55027329150,26700,26700,26700,26700,0
|
|
20240911,155400,55027329150,26700,26700,26700,26700,0
|
|
20240911,155300,55027329150,26700,26700,26700,26700,0
|
|
20240911,155200,55027329150,26700,26700,26700,26700,0
|
|
20240911,155100,55027329150,26700,26700,26700,26700,0
|
|
20240911,155000,55027329150,26700,26700,26700,26700,0
|
|
20240911,154900,55027329150,26700,26700,26700,26700,0
|
|
20240911,154800,55027329150,26700,26700,26700,26700,0
|
|
20240911,154700,55027329150,26700,26700,26700,26700,0
|
|
20240911,154600,55027329150,26700,26700,26700,26700,0
|
|
20240911,154500,55027329150,26700,26700,26700,26700,0
|
|
20240911,154400,55027329150,26700,26700,26700,26700,0
|
|
20240911,154300,55027329150,26700,26700,26700,26700,0
|
|
20240911,154200,55027329150,26700,26700,26700,26700,0
|
|
20240911,154100,55027329150,26700,26700,26700,26700,0
|
|
20240911,154000,55027329150,26700,26700,26700,26700,0
|
|
20240911,153900,55027329150,26700,26700,26700,26700,0
|
|
20240911,153800,55027329150,26700,26700,26700,26700,0
|
|
20240911,153700,55027329150,26700,26700,26700,26700,0
|
|
20240911,153600,55027329150,26700,26700,26700,26700,0
|
|
20240911,153500,55027329150,26700,26700,26700,26700,0
|
|
20240911,153400,55027329150,26700,26700,26700,26700,0
|
|
20240911,153300,55027329150,26700,26700,26700,26700,25765
|
|
20240911,153200,55027329150,26700,26700,26700,26700,0
|
|
20240911,153100,55027329150,26700,26700,26700,26700,0
|
|
20240911,153000,55027329150,26700,26700,26700,26700,25765
|
|
20240911,152900,54339403650,26700,26700,26700,26700,0
|
|
20240911,152800,54339403650,26700,26700,26700,26700,0
|
|
20240911,152700,54339403650,26700,26700,26700,26700,0
|
|
20240911,152600,54339403650,26700,26700,26700,26700,0
|
|
20240911,152500,54339403650,26700,26700,26700,26700,0
|
|
20240911,152400,54339403650,26700,26700,26700,26700,0
|
|
20240911,152300,54339403650,26700,26700,26700,26700,0
|
|
20240911,152200,54339403650,26700,26700,26700,26700,0
|
|
20240911,152100,54339403650,26700,26700,26700,26700,0
|
|
20240911,152000,54339403650,26700,26700,26700,26700,0
|
|
20240911,151900,54339403650,26700,26550,26750,26500,9711
|
|
20240911,151800,54080569450,26550,26650,26650,26450,9579
|
|
20240911,151700,53826189950,26650,26750,26750,26600,2606
|
|
20240911,151600,53756703050,26750,26850,26900,26700,15876
|
|
20240911,151500,53330920800,26850,26650,26900,26500,15490
|
|
20240911,151400,52916424450,26650,26550,26750,26500,9154
|
|
20240911,151300,52672513650,26550,26450,26550,26450,3126
|
|
20240911,151200,52589617300,26450,26400,26600,26400,5128
|
|
20240911,151100,52453793350,26400,26400,26400,26250,6112
|
|
20240911,151000,52293033550,26400,26300,26400,26200,6670
|
|
20240911,150900,52117807150,26350,26350,26500,26350,5378
|
|
20240911,150800,51975837650,26400,26350,26400,26250,5527
|
|
20240911,150700,51830398650,26300,26550,26550,26300,4115
|
|
20240911,150600,51721582700,26550,26550,26650,26500,3005
|
|
20240911,150500,51641823800,26600,26300,26650,26300,5395
|
|
20240911,150400,51499219300,26300,26500,26500,26200,11255
|
|
20240911,150300,51203123550,26500,26650,26800,26500,11908
|
|
20240911,150200,50885740600,26650,26500,26650,26500,7426
|
|
20240911,150100,50688343950,26500,26400,26500,26350,3829
|
|
20240911,150000,50587149900,26350,26450,26550,26350,7353
|
|
20240911,145900,50392717250,26500,26600,26600,26500,2999
|
|
20240911,145800,50313171800,26600,26700,26700,26550,2682
|
|
20240911,145700,50241790500,26750,26550,26750,26400,10247
|
|
20240911,145600,49969760350,26550,26650,26650,26400,8304
|
|
20240911,145500,49749582450,26650,26700,26750,26500,10254
|
|
20240911,145400,49476488300,26700,26950,27000,26550,30632
|
|
20240911,145300,48656396800,26950,26750,27050,26650,54155
|
|
20240911,145200,47199070900,26750,26350,26850,26250,26321
|
|
20240911,145100,46498733450,26350,26350,26400,26250,3709
|
|
20240911,145000,46401021750,26350,26300,26450,26300,7651
|
|
20240911,144900,46199137250,26350,26000,26350,26000,5287
|
|
20240911,144800,46060293100,26000,26050,26050,25850,7425
|
|
20240911,144700,45867742850,26050,26000,26200,26000,1958
|
|
20240911,144600,45816760800,26000,26250,26250,25950,6749
|
|
20240911,144500,45640685850,26200,26200,26250,26200,689
|
|
20240911,144400,45622617050,26200,26250,26300,26200,2616
|
|
20240911,144300,45553935850,26250,26100,26300,26100,3074
|
|
20240911,144200,45473442750,26100,26150,26200,25950,9914
|
|
20240911,144100,45215157650,26200,26250,26250,26150,6751
|
|
20240911,144000,45038433750,26200,26200,26300,26200,4009
|
|
20240911,143900,44933292900,26200,26500,26500,26200,9641
|
|
20240911,143800,44679641850,26450,26400,26500,26200,12746
|
|
20240911,143700,44343899050,26400,26550,26800,26350,22165
|
|
20240911,143600,43753632950,26600,26300,26600,26200,4344
|
|
20240911,143500,43639018450,26300,26300,26500,26300,4866
|
|
20240911,143400,43510661300,26300,26350,26400,26200,7463
|
|
20240911,143300,43314490400,26350,26400,26700,26250,26590
|
|
20240911,143200,42609811300,26400,26550,26550,26250,15301
|
|
20240911,143100,42205136550,26500,26150,26600,26100,26011
|
|
20240911,143000,41516809500,26150,25900,26200,25900,5443
|
|
20240911,142900,41375279650,25900,26150,26200,25800,6517
|
|
20240911,142800,41205962000,26150,26250,26250,26050,4096
|
|
20240911,142700,41098846350,26250,26050,26350,26050,10587
|
|
20240911,142600,40821021850,26050,25950,26200,25950,13120
|
|
20240911,142500,40478510650,25950,25750,26000,25750,4844
|
|
20240911,142400,40353119950,25750,25950,25950,25600,12496
|
|
20240911,142300,40031538250,26000,25850,26050,25850,2986
|
|
20240911,142200,39953963300,25800,26050,26100,25750,15435
|
|
20240911,142100,39554597150,26050,25800,26100,25700,15667
|
|
20240911,142000,39148766050,25800,26100,26250,25800,17694
|
|
20240911,141900,38688145300,26100,26350,26450,26050,16275
|
|
20240911,141800,38262461750,26400,26300,26450,26300,6699
|
|
20240911,141700,38085825500,26300,26500,26650,26300,10439
|
|
20240911,141600,37810231650,26550,26750,26950,26500,24612
|
|
20240911,141500,37151765350,26750,26550,26950,26500,23977
|
|
20240911,141400,36510801950,26550,26300,26800,26250,18821
|
|
20240911,141300,36010790450,26300,26250,26300,26100,8535
|
|
20240911,141200,35787296250,26300,26400,26450,26100,17759
|
|
20240911,141100,35321400350,26400,26750,26800,26350,23013
|
|
20240911,141000,34708669400,26750,26300,26800,26250,36619
|
|
20240911,140900,33734435150,26300,26200,26450,26200,14061
|
|
20240911,140800,33364289500,26200,26350,26350,26050,13600
|
|
20240911,140700,33008134750,26350,26300,26400,26050,26558
|
|
20240911,140600,32311413900,26350,26450,26450,26250,20818
|
|
20240911,140500,31763737850,26450,26600,26650,26250,34446
|
|
20240911,140400,30852999800,26550,26750,27250,26450,81343
|
|
20240911,140300,28665111000,26800,26900,26950,26600,42181
|
|
20240911,140200,27536148150,26950,26900,27150,26750,74723
|
|
20240911,140100,25523185850,26900,27100,27300,26850,101660
|
|
20240911,140000,22771819550,26600,26600,26600,26600,0
|
|
20240911,135900,22771819550,26600,25500,26600,25450,72587
|
|
20240911,135800,20875058450,25500,25450,25500,25450,1574
|
|
20240911,135700,20834936900,25450,25400,25500,25350,5202
|
|
20240911,135600,20702756500,25450,25450,25450,25450,246
|
|
20240911,135500,20696495800,25450,25500,25500,25450,438
|
|
20240911,135400,20685335700,25500,25450,25500,25450,632
|
|
20240911,135300,20669236300,25450,25400,25500,25400,1369
|
|
20240911,135200,20634370100,25400,25450,25500,25400,2539
|
|
20240911,135100,20569797550,25450,25500,25550,25350,2639
|
|
20240911,135000,20502669800,25500,25500,25550,25500,1546
|
|
20240911,134900,20463241950,25550,25400,25550,25400,2401
|
|
20240911,134800,20402082050,25350,25400,25450,25350,1671
|
|
20240911,134700,20359646450,25450,25450,25500,25350,3303
|
|
20240911,134600,20275655850,25450,25500,25550,25400,3403
|
|
20240911,134500,20188912250,25500,25350,25550,25350,5546
|
|
20240911,134400,20047566700,25350,25300,25350,25250,1799
|
|
20240911,134300,20002010750,25300,25300,25350,25300,1741
|
|
20240911,134200,19957882600,25300,25400,25450,25250,3835
|
|
20240911,134100,19860583800,25450,25400,25500,25400,2458
|
|
20240911,134000,19798022450,25400,25200,25400,25200,4952
|
|
20240911,133900,19672598800,25200,25300,25350,25150,3321
|
|
20240911,133800,19588761550,25300,25150,25400,25150,6515
|
|
20240911,133700,19424111350,25150,25150,25300,25100,5184
|
|
20240911,133600,19293415950,25150,24950,25200,24950,5850
|
|
20240911,133500,19146959150,24900,24800,24900,24800,1851
|
|
20240911,133400,19100951250,24800,24800,24850,24750,511
|
|
20240911,133300,19088276050,24800,24750,24800,24750,113
|
|
20240911,133200,19085473700,24800,24750,24800,24750,604
|
|
20240911,133100,19070521200,24750,24800,24800,24750,352
|
|
20240911,133000,19061803900,24750,24800,24800,24700,1273
|
|
20240911,132900,19030356750,24700,24900,24900,24700,1756
|
|
20240911,132800,18986896650,24900,24800,24900,24750,153
|
|
20240911,132700,18983103350,24800,24900,24900,24800,578
|
|
20240911,132600,18968758300,24900,24900,24900,24900,2
|
|
20240911,132500,18968708500,24950,24900,25000,24850,619
|
|
20240911,132400,18953276600,24950,25000,25000,24800,209
|
|
20240911,132300,18948084000,24850,25000,25000,24850,1719
|
|
20240911,132200,18905293250,25000,24950,25050,24950,620
|
|
20240911,132100,18889801200,24950,25000,25000,24950,444
|
|
20240911,132000,18878721350,25000,25050,25050,25000,728
|
|
20240911,131900,18860509850,25050,25050,25050,25000,442
|
|
20240911,131800,18849442600,25050,25050,25100,25000,508
|
|
20240911,131700,18836729250,25050,25100,25100,25000,610
|
|
20240911,131600,18821443800,25100,25050,25150,25000,384
|
|
20240911,131500,18811809100,25000,25050,25050,24950,847
|
|
20240911,131400,18790603900,25000,24950,25000,24900,648
|
|
20240911,131300,18774440250,24950,25050,25100,24950,549
|
|
20240911,131200,18760719650,25100,25050,25100,25000,602
|
|
20240911,131100,18745637400,25050,25100,25150,25050,869
|
|
20240911,131000,18723833700,25100,24800,25150,24800,2982
|
|
20240911,130900,18649237350,24850,24800,24850,24800,586
|
|
20240911,130800,18634694550,24900,24750,24900,24700,992
|
|
20240911,130700,18610070000,24750,24750,24750,24700,209
|
|
20240911,130600,18604904500,24800,24800,24800,24800,131
|
|
20240911,130500,18601655700,24800,24700,24800,24700,62
|
|
20240911,130400,18600124200,24700,24700,24750,24700,1019
|
|
20240911,130300,18574928500,24700,24650,24700,24650,1500
|
|
20240911,130200,18537940350,24650,24750,24750,24650,1769
|
|
20240911,130100,18494264700,24800,24700,24800,24700,240
|
|
20240911,130000,18488336600,24750,24750,24750,24700,252
|
|
20240911,125900,18482111250,24750,24750,24800,24700,609
|
|
20240911,125800,18467032300,24800,24800,24800,24750,360
|
|
20240911,125700,18458113750,24800,24800,24800,24750,60
|
|
20240911,125600,18456625800,24800,24850,24850,24800,901
|
|
20240911,125500,18434280700,24800,24800,24850,24800,195
|
|
20240911,125400,18429444650,24800,24750,24850,24750,835
|
|
20240911,125300,18408736900,24800,24750,24800,24750,95
|
|
20240911,125200,18406384300,24750,24800,24800,24750,716
|
|
20240911,125100,18388631500,24800,24850,24850,24800,106
|
|
20240911,125000,18385998400,24850,24900,24900,24850,8
|
|
20240911,124900,18385799550,24850,24850,24900,24850,302
|
|
20240911,124800,18378280250,24850,24800,24850,24700,759
|
|
20240911,124700,18359488400,24800,24750,24800,24750,263
|
|
20240911,124600,18352975850,24750,24800,24800,24750,162
|
|
20240911,124500,18348966100,24750,24800,24800,24750,347
|
|
20240911,124400,18340361100,24750,24750,24800,24750,70
|
|
20240911,124300,18338628500,24800,24800,24800,24700,410
|
|
20240911,124200,18328484550,24850,24750,24850,24700,521
|
|
20240911,124100,18315557850,24750,24750,24800,24750,465
|
|
20240911,124000,18304048950,24800,24800,24800,24800,163
|
|
20240911,123900,18300006550,24800,24800,24800,24750,356
|
|
20240911,123800,18291194500,24800,24700,24800,24700,334
|
|
20240911,123700,18282943600,24700,24750,24750,24700,1444
|
|
20240911,123600,18247252400,24750,24800,24850,24750,164
|
|
20240911,123500,18243179150,24750,24850,24900,24750,917
|
|
20240911,123400,18220426250,24900,24900,24950,24850,421
|
|
20240911,123300,18209938850,24900,24850,24900,24750,1099
|
|
20240911,123200,18182623800,24850,24750,24850,24700,458
|
|
20240911,123100,18171276350,24750,24700,24800,24700,138
|
|
20240911,123000,18167866400,24700,24700,24700,24650,408
|
|
20240911,122900,18157791550,24700,24700,24800,24650,699
|
|
20240911,122800,18140526300,24700,24700,24700,24650,274
|
|
20240911,122700,18133765900,24650,24600,24650,24600,1313
|
|
20240911,122600,18101403000,24600,24800,24800,24600,3565
|
|
20240911,122500,18013413900,24750,24850,24900,24750,2640
|
|
20240911,122400,17947839350,24850,24750,24850,24750,1296
|
|
20240911,122300,17915667700,24750,24750,24800,24700,385
|
|
20240911,122200,17906135950,24750,24750,24750,24700,1126
|
|
20240911,122100,17878311650,24700,24700,24700,24650,2112
|
|
20240911,122000,17826146750,24700,24650,24700,24650,3465
|
|
20240911,121900,17740615300,24700,24700,24750,24650,2118
|
|
20240911,121800,17688315900,24700,24850,24850,24700,3200
|
|
20240911,121700,17609046600,24850,25000,25000,24800,1689
|
|
20240911,121600,17567019400,25000,24850,25000,24800,1987
|
|
20240911,121500,17517558150,24850,24800,24950,24750,2338
|
|
20240911,121400,17459461300,24750,25200,25300,24650,11596
|
|
20240911,121300,17170692350,25300,25350,25500,25200,5953
|
|
20240911,121200,17019648900,25300,25500,25500,25300,4753
|
|
20240911,121100,16899140550,25500,25400,25500,25300,6372
|
|
20240911,121000,16736841450,25350,25350,25350,25250,2989
|
|
20240911,120900,16661160600,25350,25350,25350,25300,697
|
|
20240911,120800,16643525600,25300,25400,25400,25300,1174
|
|
20240911,120700,16613742450,25450,25450,25450,25400,179
|
|
20240911,120600,16609188850,25500,25500,25500,25500,24
|
|
20240911,120500,16608576850,25450,25500,25500,25450,337
|
|
20240911,120400,16599998700,25500,25500,25500,25450,703
|
|
20240911,120300,16582073750,25500,25550,25550,25500,489
|
|
20240911,120200,16569604000,25500,25550,25600,25500,1109
|
|
20240911,120100,16541270700,25550,25550,25600,25550,624
|
|
20240911,120000,16525319300,25550,25500,25600,25500,4239
|
|
20240911,115900,16417016800,25550,25400,25550,25350,3309
|
|
20240911,115800,16332913000,25450,25450,25500,25450,354
|
|
20240911,115700,16323903150,25500,25450,25500,25400,802
|
|
20240911,115600,16303494300,25450,25450,25500,25450,718
|
|
20240911,115500,16285221150,25450,25400,25450,25400,1429
|
|
20240911,115400,16248911000,25450,25500,25500,25400,491
|
|
20240911,115300,16236414600,25450,25350,25450,25350,695
|
|
20240911,115200,16218746800,25350,25400,25400,25350,401
|
|
20240911,115100,16208578900,25400,25450,25450,25400,786
|
|
20240911,115000,16188579200,25450,25500,25500,25450,793
|
|
20240911,114900,16168371850,25500,25250,25500,25250,671
|
|
20240911,114800,16151325900,25250,25350,25350,25250,1277
|
|
20240911,114700,16119040650,25350,25400,25400,25350,214
|
|
20240911,114600,16113611200,25400,25350,25400,25300,290
|
|
20240911,114500,16106252600,25400,25150,25400,25150,510
|
|
20240911,114400,16093357700,25250,25300,25300,25200,3275
|
|
20240911,114300,16010682700,25300,25300,25350,25300,858
|
|
20240911,114200,15988975250,25300,25350,25350,25300,1991
|
|
20240911,114100,15938511950,25400,25450,25450,25350,243
|
|
20240911,114000,15932339200,25450,25300,25450,25300,140
|
|
20240911,113900,15928791600,25300,25300,25350,25300,549
|
|
20240911,113800,15914901700,25300,25300,25350,25300,642
|
|
20240911,113700,15898658600,25300,25350,25400,25300,2014
|
|
20240911,113600,15847642200,25350,25400,25500,25350,485
|
|
20240911,113500,15835331300,25400,25400,25400,25350,1191
|
|
20240911,113400,15805084200,25400,25500,25500,25400,1442
|
|
20240911,113300,15768363500,25450,25450,25550,25400,535
|
|
20240911,113200,15754745950,25400,25500,25550,25400,1473
|
|
20240911,113100,15717215300,25500,25550,25550,25500,418
|
|
20240911,113000,15706549500,25550,25550,25600,25500,537
|
|
20240911,112900,15692831300,25550,25550,25600,25500,324
|
|
20240911,112800,15684555050,25500,25600,25600,25500,1746
|
|
20240911,112700,15639903750,25500,25500,25600,25500,1569
|
|
20240911,112600,15599844500,25550,25400,25600,25400,1361
|
|
20240911,112500,15565088400,25400,25400,25500,25350,843
|
|
20240911,112400,15543679700,25400,25450,25450,25400,741
|
|
20240911,112300,15524846650,25450,25550,25550,25450,1409
|
|
20240911,112200,15488884800,25550,25400,25550,25300,2796
|
|
20240911,112100,15417618050,25350,25350,25450,25300,935
|
|
20240911,112000,15393903600,25400,25550,25550,25400,1001
|
|
20240911,111900,15368423050,25550,25500,25550,25450,1455
|
|
20240911,111800,15331305050,25500,25400,25500,25350,1500
|
|
20240911,111700,15293122400,25400,25400,25400,25300,1087
|
|
20240911,111600,15265540250,25300,25350,25350,25300,2210
|
|
20240911,111500,15209581750,25350,25450,25500,25350,1171
|
|
20240911,111400,15179828400,25450,25400,25500,25350,1158
|
|
20240911,111300,15150386650,25400,25400,25450,25350,2071
|
|
20240911,111200,15097816200,25400,25500,25500,25400,1462
|
|
20240911,111100,15060601800,25500,25550,25550,25350,3941
|
|
20240911,111000,14960344000,25550,25600,25700,25550,6524
|
|
20240911,110900,14793109450,25600,25500,25600,25450,3215
|
|
20240911,110800,14711034100,25500,25500,25750,25450,6154
|
|
20240911,110700,14553338450,25500,25550,25550,25400,3708
|
|
20240911,110600,14458789350,25600,25550,25700,25500,5689
|
|
20240911,110500,14313197100,25600,25650,25750,25550,7932
|
|
20240911,110400,14109473200,25650,25500,25900,25400,15156
|
|
20240911,110300,13720190950,25550,25550,25600,25400,7894
|
|
20240911,110200,13518851350,25550,25450,25650,25300,9407
|
|
20240911,110100,13278900400,25500,25100,25550,25050,10930
|
|
20240911,110000,13001864100,25100,25150,25150,25100,1562
|
|
20240911,105900,12962586550,25150,25050,25150,25050,775
|
|
20240911,105800,12943142050,25050,25050,25100,25000,340
|
|
20240911,105700,12934625200,25000,25100,25100,25000,691
|
|
20240911,105600,12917321800,25100,25150,25200,25050,2131
|
|
20240911,105500,12863718600,25150,25000,25150,25000,1931
|
|
20240911,105400,12815321950,25000,25100,25200,24950,3005
|
|
20240911,105300,12739881900,25100,24900,25150,24850,3410
|
|
20240911,105200,12654535450,24850,24750,24850,24650,1411
|
|
20240911,105100,12619608750,24750,24650,24750,24650,98
|
|
20240911,105000,12617184650,24700,24700,24700,24650,762
|
|
20240911,104900,12598385750,24750,24750,24850,24700,980
|
|
20240911,104800,12574110250,24800,24900,24950,24800,2330
|
|
20240911,104700,12516227550,24900,24800,24900,24800,1067
|
|
20240911,104600,12489667000,24800,24800,24850,24750,526
|
|
20240911,104500,12476606200,24750,24750,24850,24750,626
|
|
20240911,104400,12461094950,24800,24900,24900,24750,436
|
|
20240911,104300,12450292700,24900,24850,24900,24850,797
|
|
20240911,104200,12430463750,24850,24900,24900,24800,1342
|
|
20240911,104100,12397173100,24900,24950,24950,24800,811
|
|
20240911,104000,12377009200,24950,24750,24950,24750,1531
|
|
20240911,103900,12338998200,24800,24700,24800,24700,605
|
|
20240911,103800,12324025650,24700,24700,24750,24700,849
|
|
20240911,103700,12303037850,24700,24700,24750,24650,3656
|
|
20240911,103600,12212811000,24700,24850,24850,24650,4122
|
|
20240911,103500,12110690000,24850,24850,24900,24850,336
|
|
20240911,103400,12102332000,24800,24900,25000,24700,7799
|
|
20240911,103300,11908852900,24900,25000,25050,24900,1649
|
|
20240911,103200,11867701250,25000,24950,25050,24900,1490
|
|
20240911,103100,11830488050,24950,24850,25050,24850,3161
|
|
20240911,103000,11751736700,24850,25050,25050,24850,7077
|
|
20240911,102900,11575291400,25050,25150,25150,25050,3502
|
|
20240911,102800,11487458450,25100,25200,25200,25100,4045
|
|
20240911,102700,11385821400,25250,25300,25300,25150,3069
|
|
20240911,102600,11308359800,25300,25350,25400,25300,874
|
|
20240911,102500,11286208600,25400,25350,25400,25300,1371
|
|
20240911,102400,11251456600,25350,25400,25450,25300,4003
|
|
20240911,102300,11149820500,25350,25350,25400,25300,1092
|
|
20240911,102200,11122150200,25350,25250,25350,25200,1895
|
|
20240911,102100,11074246700,25200,25250,25350,25150,2421
|
|
20240911,102000,11013209250,25350,25400,25400,25200,2231
|
|
20240911,101900,10956740250,25400,25150,25500,25150,5831
|
|
20240911,101800,10808803050,25150,25250,25350,25150,2096
|
|
20240911,101700,10755846850,25300,25200,25300,25100,1996
|
|
20240911,101600,10705506200,25250,25200,25250,25000,8738
|
|
20240911,101500,10486261400,25200,25250,25350,25200,4180
|
|
20240911,101400,10380758550,25300,25350,25350,25250,2274
|
|
20240911,101300,10323223350,25350,25350,25400,25250,3604
|
|
20240911,101200,10232015450,25350,25100,25400,25050,6642
|
|
20240911,101100,10064447400,25100,25150,25250,25100,5399
|
|
20240911,101000,9928580600,25150,25350,25400,25100,11111
|
|
20240911,100900,9648275650,25400,25400,25650,25350,17373
|
|
20240911,100800,9205691400,25400,25450,25800,25200,25803
|
|
20240911,100700,8546873450,25450,25850,25900,25350,37810
|
|
20240911,100600,7576877600,25900,24650,26150,24650,86862
|
|
20240911,100500,5360002650,24600,24400,24650,24400,2843
|
|
20240911,100400,5290156150,24400,24450,24450,24400,72
|
|
20240911,100300,5288395950,24500,24550,24550,24500,69
|
|
20240911,100200,5286704800,24450,24550,24550,24450,1761
|
|
20240911,100100,5243554250,24550,24550,24600,24550,630
|
|
20240911,100000,5228083500,24600,24600,24600,24500,663
|
|
20240911,095900,5211798550,24550,24550,24600,24550,1046
|
|
20240911,095800,5186097900,24550,24400,24600,24400,5786
|
|
20240911,095700,5044335500,24450,24300,24450,24300,448
|
|
20240911,095600,5033407500,24250,24300,24400,24250,1198
|
|
20240911,095500,5004273250,24300,24350,24350,24200,1074
|
|
20240911,095400,4978259200,24250,24200,24350,24200,334
|
|
20240911,095300,4970167650,24200,24250,24250,24200,1353
|
|
20240911,095200,4937423150,24200,24350,24350,24200,2919
|
|
20240911,095100,4866581500,24350,24350,24400,24300,587
|
|
20240911,095000,4852287950,24350,24350,24400,24350,778
|
|
20240911,094900,4833325850,24350,24350,24400,24350,976
|
|
20240911,094800,4809550700,24350,24400,24400,24350,1022
|
|
20240911,094700,4784631000,24450,24500,24500,24450,461
|
|
20240911,094600,4773354350,24500,24400,24500,24400,1394
|
|
20240911,094500,4739295500,24350,24350,24400,24350,407
|
|
20240911,094400,4729384600,24350,24400,24450,24350,2878
|
|
20240911,094300,4659247150,24400,24400,24400,24400,586
|
|
20240911,094200,4644948750,24400,24400,24400,24350,560
|
|
20240911,094100,4631288600,24400,24400,24450,24400,904
|
|
20240911,094000,4609229050,24400,24400,24450,24400,1600
|
|
20240911,093900,4570184050,24400,24450,24450,24400,1113
|
|
20240911,093800,4543023850,24450,24400,24450,24400,821
|
|
20240911,093700,4522952350,24400,24450,24450,24300,3848
|
|
20240911,093600,4429152000,24450,24550,24550,24450,3363
|
|
20240911,093500,4346855750,24550,24750,24750,24500,11272
|
|
20240911,093400,4069533450,24700,24650,24750,24650,2173
|
|
20240911,093300,4015835100,24700,24750,24800,24650,5090
|
|
20240911,093200,3889991200,24800,24800,24800,24700,4863
|
|
20240911,093100,3769520400,24750,24700,24800,24700,4188
|
|
20240911,093000,3665773200,24750,24750,24750,24650,3395
|
|
20240911,092900,3581769350,24700,24550,24750,24550,5457
|
|
20240911,092800,3447213750,24550,24700,24700,24550,7570
|
|
20240911,092700,3260860300,24700,24700,24750,24650,5112
|
|
20240911,092600,3134605950,24650,24650,24700,24650,1458
|
|
20240911,092500,3098630200,24700,24700,24750,24600,4746
|
|
20240911,092400,2981502700,24650,24600,24750,24600,4148
|
|
20240911,092300,2879188300,24650,24700,24700,24600,3748
|
|
20240911,092200,2786771300,24700,24650,24700,24550,7220
|
|
20240911,092100,2608801750,24700,24650,24700,24450,4656
|
|
20240911,092000,2494345950,24650,24650,24650,24600,770
|
|
20240911,091900,2475381050,24550,24550,24650,24500,1637
|
|
20240911,091800,2435150700,24550,24800,24800,24550,3960
|
|
20240911,091700,2337400350,24800,24600,24800,24550,11118
|
|
20240911,091600,2062837650,24600,24200,24650,24200,9393
|
|
20240911,091500,1833181100,24200,24200,24300,24150,2131
|
|
20240911,091400,1781560450,24200,24300,24300,24200,1156
|
|
20240911,091300,1753528800,24300,24300,24350,24250,4298
|
|
20240911,091200,1649055200,24300,24200,24300,24200,732
|
|
20240911,091100,1631326100,24200,24050,24200,24050,1549
|
|
20240911,091000,1593932300,24050,24050,24100,24050,1897
|
|
20240911,090900,1548276150,24050,24100,24150,24050,1111
|
|
20240911,090800,1521510200,24100,24150,24150,24050,4552
|
|
20240911,090700,1411778950,24150,24300,24300,24150,3433
|
|
20240911,090600,1328674950,24300,24300,24350,24250,1388
|
|
20240911,090500,1294957800,24250,24200,24400,24150,4111
|
|
20240911,090400,1195194150,24250,24350,24350,24200,3244
|
|
20240911,090300,1116472300,24300,24300,24400,24250,7183
|
|
20240911,090200,941577800,24300,24350,24400,24250,7068
|
|
20240911,090100,769735250,24400,24250,24500,24100,16812
|
|
20240911,090000,360169200,24300,24200,24450,24150,14672
|