756 lines
40 KiB
CSV
756 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,213300,11875166400,26150,26150,26150,26150,7727
|
|
20240912,213200,11875166400,26150,26150,26150,26150,0
|
|
20240912,213100,11875166400,26150,26150,26150,26150,0
|
|
20240912,213000,11875166400,26150,26150,26150,26150,0
|
|
20240912,212900,11875166400,26150,26150,26150,26150,0
|
|
20240912,212800,11875166400,26150,26150,26150,26150,0
|
|
20240912,212700,11875166400,26150,26150,26150,26150,0
|
|
20240912,212600,11875166400,26150,26150,26150,26150,0
|
|
20240912,212500,11875166400,26150,26150,26150,26150,0
|
|
20240912,212400,11875166400,26150,26150,26150,26150,0
|
|
20240912,212300,11875166400,26150,26150,26150,26150,0
|
|
20240912,212200,11875166400,26150,26150,26150,26150,0
|
|
20240912,212100,11875166400,26150,26150,26150,26150,0
|
|
20240912,212000,11875166400,26150,26150,26150,26150,0
|
|
20240912,211900,11875166400,26150,26150,26150,26150,0
|
|
20240912,211800,11875166400,26150,26150,26150,26150,0
|
|
20240912,211700,11875166400,26150,26150,26150,26150,0
|
|
20240912,211600,11875166400,26150,26150,26150,26150,0
|
|
20240912,211500,11875166400,26150,26150,26150,26150,0
|
|
20240912,211400,11875166400,26150,26150,26150,26150,0
|
|
20240912,211300,11875166400,26150,26150,26150,26150,0
|
|
20240912,211200,11875166400,26150,26150,26150,26150,0
|
|
20240912,211100,11875166400,26150,26150,26150,26150,0
|
|
20240912,211000,11875166400,26150,26150,26150,26150,0
|
|
20240912,210900,11875166400,26150,26150,26150,26150,0
|
|
20240912,210800,11875166400,26150,26150,26150,26150,0
|
|
20240912,210700,11875166400,26150,26150,26150,26150,0
|
|
20240912,210600,11875166400,26150,26150,26150,26150,0
|
|
20240912,210500,11875166400,26150,26150,26150,26150,0
|
|
20240912,210400,11875166400,26150,26150,26150,26150,0
|
|
20240912,210300,11875166400,26150,26150,26150,26150,7727
|
|
20240912,210200,11875166400,26150,26150,26150,26150,0
|
|
20240912,210100,11875166400,26150,26150,26150,26150,0
|
|
20240912,210000,11875166400,26150,26150,26150,26150,0
|
|
20240912,205900,11875166400,26150,26150,26150,26150,0
|
|
20240912,205800,11875166400,26150,26150,26150,26150,0
|
|
20240912,205700,11875166400,26150,26150,26150,26150,0
|
|
20240912,205600,11875166400,26150,26150,26150,26150,0
|
|
20240912,205500,11875166400,26150,26150,26150,26150,0
|
|
20240912,205400,11875166400,26150,26150,26150,26150,0
|
|
20240912,205300,11875166400,26150,26150,26150,26150,0
|
|
20240912,205200,11875166400,26150,26150,26150,26150,0
|
|
20240912,205100,11875166400,26150,26150,26150,26150,0
|
|
20240912,205000,11875166400,26150,26150,26150,26150,0
|
|
20240912,204900,11875166400,26150,26150,26150,26150,0
|
|
20240912,204800,11875166400,26150,26150,26150,26150,0
|
|
20240912,204700,11875166400,26150,26150,26150,26150,0
|
|
20240912,204600,11875166400,26150,26150,26150,26150,0
|
|
20240912,204500,11875166400,26150,26150,26150,26150,0
|
|
20240912,204400,11875166400,26150,26150,26150,26150,0
|
|
20240912,204300,11875166400,26150,26150,26150,26150,0
|
|
20240912,204200,11875166400,26150,26150,26150,26150,0
|
|
20240912,204100,11875166400,26150,26150,26150,26150,0
|
|
20240912,204000,11875166400,26150,26150,26150,26150,0
|
|
20240912,203900,11875166400,26150,26150,26150,26150,0
|
|
20240912,203800,11875166400,26150,26150,26150,26150,0
|
|
20240912,203700,11875166400,26150,26150,26150,26150,0
|
|
20240912,203600,11875166400,26150,26150,26150,26150,0
|
|
20240912,203500,11875166400,26150,26150,26150,26150,0
|
|
20240912,203400,11875166400,26150,26150,26150,26150,0
|
|
20240912,203300,11875166400,26150,26150,26150,26150,7727
|
|
20240912,203200,11875166400,26150,26150,26150,26150,0
|
|
20240912,203100,11875166400,26150,26150,26150,26150,0
|
|
20240912,203000,11875166400,26150,26150,26150,26150,0
|
|
20240912,202900,11875166400,26150,26150,26150,26150,0
|
|
20240912,202800,11875166400,26150,26150,26150,26150,0
|
|
20240912,202700,11875166400,26150,26150,26150,26150,0
|
|
20240912,202600,11875166400,26150,26150,26150,26150,0
|
|
20240912,202500,11875166400,26150,26150,26150,26150,0
|
|
20240912,202400,11875166400,26150,26150,26150,26150,0
|
|
20240912,202300,11875166400,26150,26150,26150,26150,0
|
|
20240912,202200,11875166400,26150,26150,26150,26150,0
|
|
20240912,202100,11875166400,26150,26150,26150,26150,0
|
|
20240912,202000,11875166400,26150,26150,26150,26150,0
|
|
20240912,201900,11875166400,26150,26150,26150,26150,0
|
|
20240912,201800,11875166400,26150,26150,26150,26150,0
|
|
20240912,201700,11875166400,26150,26150,26150,26150,0
|
|
20240912,201600,11875166400,26150,26150,26150,26150,0
|
|
20240912,201500,11875166400,26150,26150,26150,26150,0
|
|
20240912,201400,11875166400,26150,26150,26150,26150,0
|
|
20240912,201300,11875166400,26150,26150,26150,26150,0
|
|
20240912,201200,11875166400,26150,26150,26150,26150,0
|
|
20240912,201100,11875166400,26150,26150,26150,26150,0
|
|
20240912,201000,11875166400,26150,26150,26150,26150,0
|
|
20240912,200900,11875166400,26150,26150,26150,26150,0
|
|
20240912,200800,11875166400,26150,26150,26150,26150,0
|
|
20240912,200700,11875166400,26150,26150,26150,26150,0
|
|
20240912,200600,11875166400,26150,26150,26150,26150,0
|
|
20240912,200500,11875166400,26150,26150,26150,26150,0
|
|
20240912,200400,11875166400,26150,26150,26150,26150,0
|
|
20240912,200300,11875166400,26150,26150,26150,26150,7727
|
|
20240912,200200,11875166400,26150,26150,26150,26150,0
|
|
20240912,200100,11875166400,26150,26150,26150,26150,0
|
|
20240912,200000,11875166400,26150,26150,26150,26150,0
|
|
20240912,195900,11875166400,26150,26150,26150,26150,0
|
|
20240912,195800,11875166400,26150,26150,26150,26150,0
|
|
20240912,195700,11875166400,26150,26150,26150,26150,0
|
|
20240912,195600,11875166400,26150,26150,26150,26150,0
|
|
20240912,195500,11875166400,26150,26150,26150,26150,0
|
|
20240912,195400,11875166400,26150,26150,26150,26150,0
|
|
20240912,195300,11875166400,26150,26150,26150,26150,0
|
|
20240912,195200,11875166400,26150,26150,26150,26150,0
|
|
20240912,195100,11875166400,26150,26150,26150,26150,0
|
|
20240912,195000,11875166400,26150,26150,26150,26150,0
|
|
20240912,194900,11875166400,26150,26150,26150,26150,0
|
|
20240912,194800,11875166400,26150,26150,26150,26150,0
|
|
20240912,194700,11875166400,26150,26150,26150,26150,0
|
|
20240912,194600,11875166400,26150,26150,26150,26150,0
|
|
20240912,194500,11875166400,26150,26150,26150,26150,0
|
|
20240912,194400,11875166400,26150,26150,26150,26150,0
|
|
20240912,194300,11875166400,26150,26150,26150,26150,0
|
|
20240912,194200,11875166400,26150,26150,26150,26150,0
|
|
20240912,194100,11875166400,26150,26150,26150,26150,0
|
|
20240912,194000,11875166400,26150,26150,26150,26150,0
|
|
20240912,193900,11875166400,26150,26150,26150,26150,0
|
|
20240912,193800,11875166400,26150,26150,26150,26150,0
|
|
20240912,193700,11875166400,26150,26150,26150,26150,0
|
|
20240912,193600,11875166400,26150,26150,26150,26150,0
|
|
20240912,193500,11875166400,26150,26150,26150,26150,0
|
|
20240912,193400,11875166400,26150,26150,26150,26150,0
|
|
20240912,193300,11875166400,26150,26150,26150,26150,7727
|
|
20240912,193200,11875166400,26150,26150,26150,26150,0
|
|
20240912,193100,11875166400,26150,26150,26150,26150,0
|
|
20240912,193000,11875166400,26150,26150,26150,26150,0
|
|
20240912,192900,11875166400,26150,26150,26150,26150,0
|
|
20240912,192800,11875166400,26150,26150,26150,26150,0
|
|
20240912,192700,11875166400,26150,26150,26150,26150,0
|
|
20240912,192600,11875166400,26150,26150,26150,26150,0
|
|
20240912,192500,11875166400,26150,26150,26150,26150,0
|
|
20240912,192400,11875166400,26150,26150,26150,26150,0
|
|
20240912,192300,11875166400,26150,26150,26150,26150,0
|
|
20240912,192200,11875166400,26150,26150,26150,26150,0
|
|
20240912,192100,11875166400,26150,26150,26150,26150,0
|
|
20240912,192000,11875166400,26150,26150,26150,26150,0
|
|
20240912,191900,11875166400,26150,26150,26150,26150,0
|
|
20240912,191800,11875166400,26150,26150,26150,26150,0
|
|
20240912,191700,11875166400,26150,26150,26150,26150,0
|
|
20240912,191600,11875166400,26150,26150,26150,26150,0
|
|
20240912,191500,11875166400,26150,26150,26150,26150,0
|
|
20240912,191400,11875166400,26150,26150,26150,26150,0
|
|
20240912,191300,11875166400,26150,26150,26150,26150,0
|
|
20240912,191200,11875166400,26150,26150,26150,26150,0
|
|
20240912,191100,11875166400,26150,26150,26150,26150,0
|
|
20240912,191000,11875166400,26150,26150,26150,26150,0
|
|
20240912,190900,11875166400,26150,26150,26150,26150,0
|
|
20240912,190800,11875166400,26150,26150,26150,26150,0
|
|
20240912,190700,11875166400,26150,26150,26150,26150,0
|
|
20240912,190600,11875166400,26150,26150,26150,26150,0
|
|
20240912,190500,11875166400,26150,26150,26150,26150,0
|
|
20240912,190400,11875166400,26150,26150,26150,26150,0
|
|
20240912,190300,11875166400,26150,26150,26150,26150,7727
|
|
20240912,190200,11875166400,26150,26150,26150,26150,0
|
|
20240912,190100,11875166400,26150,26150,26150,26150,0
|
|
20240912,190000,11875166400,26150,26150,26150,26150,0
|
|
20240912,185900,11875166400,26150,26150,26150,26150,0
|
|
20240912,185800,11875166400,26150,26150,26150,26150,0
|
|
20240912,185700,11875166400,26150,26150,26150,26150,0
|
|
20240912,185600,11875166400,26150,26150,26150,26150,0
|
|
20240912,185500,11875166400,26150,26150,26150,26150,0
|
|
20240912,185400,11875166400,26150,26150,26150,26150,0
|
|
20240912,185300,11875166400,26150,26150,26150,26150,0
|
|
20240912,185200,11875166400,26150,26150,26150,26150,0
|
|
20240912,185100,11875166400,26150,26150,26150,26150,0
|
|
20240912,185000,11875166400,26150,26150,26150,26150,0
|
|
20240912,184900,11875166400,26150,26150,26150,26150,0
|
|
20240912,184800,11875166400,26150,26150,26150,26150,0
|
|
20240912,184700,11875166400,26150,26150,26150,26150,0
|
|
20240912,184600,11875166400,26150,26150,26150,26150,0
|
|
20240912,184500,11875166400,26150,26150,26150,26150,0
|
|
20240912,184400,11875166400,26150,26150,26150,26150,0
|
|
20240912,184300,11875166400,26150,26150,26150,26150,0
|
|
20240912,184200,11875166400,26150,26150,26150,26150,0
|
|
20240912,184100,11875166400,26150,26150,26150,26150,0
|
|
20240912,184000,11875166400,26150,26150,26150,26150,0
|
|
20240912,183900,11875166400,26150,26150,26150,26150,0
|
|
20240912,183800,11875166400,26150,26150,26150,26150,0
|
|
20240912,183700,11875166400,26150,26150,26150,26150,0
|
|
20240912,183600,11875166400,26150,26150,26150,26150,0
|
|
20240912,183500,11875166400,26150,26150,26150,26150,0
|
|
20240912,183400,11875166400,26150,26150,26150,26150,0
|
|
20240912,183300,11875166400,26150,26150,26150,26150,7727
|
|
20240912,183200,11875166400,26150,26150,26150,26150,0
|
|
20240912,183100,11875166400,26150,26150,26150,26150,0
|
|
20240912,183000,11875166400,26150,26150,26150,26150,0
|
|
20240912,182900,11875166400,26150,26150,26150,26150,0
|
|
20240912,182800,11875166400,26150,26150,26150,26150,0
|
|
20240912,182700,11875166400,26150,26150,26150,26150,0
|
|
20240912,182600,11875166400,26150,26150,26150,26150,0
|
|
20240912,182500,11875166400,26150,26150,26150,26150,0
|
|
20240912,182400,11875166400,26150,26150,26150,26150,0
|
|
20240912,182300,11875166400,26150,26150,26150,26150,0
|
|
20240912,182200,11875166400,26150,26150,26150,26150,0
|
|
20240912,182100,11875166400,26150,26150,26150,26150,0
|
|
20240912,182000,11875166400,26150,26150,26150,26150,0
|
|
20240912,181900,11875166400,26150,26150,26150,26150,0
|
|
20240912,181800,11875166400,26150,26150,26150,26150,0
|
|
20240912,181700,11875166400,26150,26150,26150,26150,0
|
|
20240912,181600,11875166400,26150,26150,26150,26150,0
|
|
20240912,181500,11875166400,26150,26150,26150,26150,0
|
|
20240912,181400,11875166400,26150,26150,26150,26150,0
|
|
20240912,181300,11875166400,26150,26150,26150,26150,0
|
|
20240912,181200,11875166400,26150,26150,26150,26150,0
|
|
20240912,181100,11875166400,26150,26150,26150,26150,0
|
|
20240912,181000,11875166400,26150,26150,26150,26150,0
|
|
20240912,180900,11875166400,26150,26150,26150,26150,0
|
|
20240912,180800,11875166400,26150,26150,26150,26150,0
|
|
20240912,180700,11875166400,26150,26150,26150,26150,0
|
|
20240912,180600,11875166400,26150,26150,26150,26150,0
|
|
20240912,180500,11875166400,26150,26150,26150,26150,0
|
|
20240912,180400,11875166400,26150,26150,26150,26150,0
|
|
20240912,180300,11875166400,26150,26150,26150,26150,7727
|
|
20240912,180200,11875166400,26150,26150,26150,26150,0
|
|
20240912,180100,11875166400,26150,26150,26150,26150,0
|
|
20240912,180000,11875166400,26150,26150,26150,26150,0
|
|
20240912,175900,11875166400,26150,26150,26150,26150,0
|
|
20240912,175800,11875166400,26150,26150,26150,26150,0
|
|
20240912,175700,11875166400,26150,26150,26150,26150,0
|
|
20240912,175600,11875166400,26150,26150,26150,26150,0
|
|
20240912,175500,11875166400,26150,26150,26150,26150,0
|
|
20240912,175400,11875166400,26150,26150,26150,26150,0
|
|
20240912,175300,11875166400,26150,26150,26150,26150,0
|
|
20240912,175200,11875166400,26150,26150,26150,26150,0
|
|
20240912,175100,11875166400,26150,26150,26150,26150,0
|
|
20240912,175000,11875166400,26150,26150,26150,26150,0
|
|
20240912,174900,11875166400,26150,26150,26150,26150,0
|
|
20240912,174800,11875166400,26150,26150,26150,26150,0
|
|
20240912,174700,11875166400,26150,26150,26150,26150,0
|
|
20240912,174600,11875166400,26150,26150,26150,26150,0
|
|
20240912,174500,11875166400,26150,26150,26150,26150,0
|
|
20240912,174400,11875166400,26150,26150,26150,26150,0
|
|
20240912,174300,11875166400,26150,26150,26150,26150,0
|
|
20240912,174200,11875166400,26150,26150,26150,26150,0
|
|
20240912,174100,11875166400,26150,26150,26150,26150,0
|
|
20240912,174000,11875166400,26150,26150,26150,26150,0
|
|
20240912,173900,11875166400,26150,26150,26150,26150,0
|
|
20240912,173800,11875166400,26150,26150,26150,26150,0
|
|
20240912,173700,11875166400,26150,26150,26150,26150,0
|
|
20240912,173600,11875166400,26150,26150,26150,26150,0
|
|
20240912,173500,11875166400,26150,26150,26150,26150,0
|
|
20240912,173400,11875166400,26150,26150,26150,26150,0
|
|
20240912,173300,11875166400,26150,26150,26150,26150,7727
|
|
20240912,173200,11875166400,26150,26150,26150,26150,0
|
|
20240912,173100,11875166400,26150,26150,26150,26150,0
|
|
20240912,173000,11875166400,26150,26150,26150,26150,0
|
|
20240912,172900,11875166400,26150,26150,26150,26150,0
|
|
20240912,172800,11875166400,26150,26150,26150,26150,0
|
|
20240912,172700,11875166400,26150,26150,26150,26150,0
|
|
20240912,172600,11875166400,26150,26150,26150,26150,0
|
|
20240912,172500,11875166400,26150,26150,26150,26150,0
|
|
20240912,172400,11875166400,26150,26150,26150,26150,0
|
|
20240912,172300,11875166400,26150,26150,26150,26150,0
|
|
20240912,172200,11875166400,26150,26150,26150,26150,0
|
|
20240912,172100,11875166400,26150,26150,26150,26150,0
|
|
20240912,172000,11875166400,26150,26150,26150,26150,0
|
|
20240912,171900,11875166400,26150,26150,26150,26150,0
|
|
20240912,171800,11875166400,26150,26150,26150,26150,0
|
|
20240912,171700,11875166400,26150,26150,26150,26150,0
|
|
20240912,171600,11875166400,26150,26150,26150,26150,0
|
|
20240912,171500,11875166400,26150,26150,26150,26150,0
|
|
20240912,171400,11875166400,26150,26150,26150,26150,0
|
|
20240912,171300,11875166400,26150,26150,26150,26150,0
|
|
20240912,171200,11875166400,26150,26150,26150,26150,0
|
|
20240912,171100,11875166400,26150,26150,26150,26150,0
|
|
20240912,171000,11875166400,26150,26150,26150,26150,0
|
|
20240912,170900,11875166400,26150,26150,26150,26150,0
|
|
20240912,170800,11875166400,26150,26150,26150,26150,0
|
|
20240912,170700,11875166400,26150,26150,26150,26150,0
|
|
20240912,170600,11875166400,26150,26150,26150,26150,0
|
|
20240912,170500,11875166400,26150,26150,26150,26150,0
|
|
20240912,170400,11875166400,26150,26150,26150,26150,0
|
|
20240912,170300,11875166400,26150,26150,26150,26150,7727
|
|
20240912,170200,11875166400,26150,26150,26150,26150,0
|
|
20240912,170100,11875166400,26150,26150,26150,26150,0
|
|
20240912,170000,11875166400,26150,26150,26150,26150,0
|
|
20240912,165900,11875166400,26150,26150,26150,26150,0
|
|
20240912,165800,11875166400,26150,26150,26150,26150,0
|
|
20240912,165700,11875166400,26150,26150,26150,26150,0
|
|
20240912,165600,11875166400,26150,26150,26150,26150,0
|
|
20240912,165500,11875166400,26150,26150,26150,26150,0
|
|
20240912,165400,11875166400,26150,26150,26150,26150,0
|
|
20240912,165300,11875166400,26150,26150,26150,26150,0
|
|
20240912,165200,11875166400,26150,26150,26150,26150,0
|
|
20240912,165100,11875166400,26150,26150,26150,26150,0
|
|
20240912,165000,11875166400,26150,26150,26150,26150,0
|
|
20240912,164900,11875166400,26150,26150,26150,26150,0
|
|
20240912,164800,11875166400,26150,26150,26150,26150,0
|
|
20240912,164700,11875166400,26150,26150,26150,26150,0
|
|
20240912,164600,11875166400,26150,26150,26150,26150,0
|
|
20240912,164500,11875166400,26150,26150,26150,26150,0
|
|
20240912,164400,11875166400,26150,26150,26150,26150,0
|
|
20240912,164300,11875166400,26150,26150,26150,26150,0
|
|
20240912,164200,11875166400,26150,26150,26150,26150,0
|
|
20240912,164100,11875166400,26150,26150,26150,26150,0
|
|
20240912,164000,11875166400,26150,26150,26150,26150,0
|
|
20240912,163900,11875166400,26150,26150,26150,26150,0
|
|
20240912,163800,11875166400,26150,26150,26150,26150,0
|
|
20240912,163700,11875166400,26150,26150,26150,26150,0
|
|
20240912,163600,11875166400,26150,26150,26150,26150,0
|
|
20240912,163500,11875166400,26150,26150,26150,26150,0
|
|
20240912,163400,11875166400,26150,26150,26150,26150,0
|
|
20240912,163300,11875166400,26150,26150,26150,26150,7727
|
|
20240912,163200,11875166400,26150,26150,26150,26150,0
|
|
20240912,163100,11875166400,26150,26150,26150,26150,0
|
|
20240912,163000,11875166400,26150,26150,26150,26150,0
|
|
20240912,162900,11875166400,26150,26150,26150,26150,0
|
|
20240912,162800,11875166400,26150,26150,26150,26150,0
|
|
20240912,162700,11875166400,26150,26150,26150,26150,0
|
|
20240912,162600,11875166400,26150,26150,26150,26150,0
|
|
20240912,162500,11875166400,26150,26150,26150,26150,0
|
|
20240912,162400,11875166400,26150,26150,26150,26150,0
|
|
20240912,162300,11875166400,26150,26150,26150,26150,0
|
|
20240912,162200,11875166400,26150,26150,26150,26150,0
|
|
20240912,162100,11875166400,26150,26150,26150,26150,0
|
|
20240912,162000,11875166400,26150,26150,26150,26150,0
|
|
20240912,161900,11875166400,26150,26150,26150,26150,0
|
|
20240912,161800,11875166400,26150,26150,26150,26150,0
|
|
20240912,161700,11875166400,26150,26150,26150,26150,0
|
|
20240912,161600,11875166400,26150,26150,26150,26150,0
|
|
20240912,161500,11875166400,26150,26150,26150,26150,0
|
|
20240912,161400,11875166400,26150,26150,26150,26150,0
|
|
20240912,161300,11875166400,26150,26150,26150,26150,0
|
|
20240912,161200,11875166400,26150,26150,26150,26150,0
|
|
20240912,161100,11875166400,26150,26150,26150,26150,0
|
|
20240912,161000,11875166400,26150,26150,26150,26150,0
|
|
20240912,160900,11875166400,26150,26150,26150,26150,0
|
|
20240912,160800,11875166400,26150,26150,26150,26150,0
|
|
20240912,160700,11875166400,26150,26150,26150,26150,0
|
|
20240912,160600,11875166400,26150,26150,26150,26150,0
|
|
20240912,160500,11875166400,26150,26150,26150,26150,0
|
|
20240912,160400,11875166400,26150,26150,26150,26150,0
|
|
20240912,160300,11875166400,26150,26150,26150,26150,7727
|
|
20240912,160200,11875166400,26150,26150,26150,26150,0
|
|
20240912,160100,11875166400,26150,26150,26150,26150,0
|
|
20240912,160000,11875166400,26150,26150,26150,26150,0
|
|
20240912,155900,11875166400,26150,26150,26150,26150,0
|
|
20240912,155800,11875166400,26150,26150,26150,26150,0
|
|
20240912,155700,11875166400,26150,26150,26150,26150,0
|
|
20240912,155600,11875166400,26150,26150,26150,26150,0
|
|
20240912,155500,11875166400,26150,26150,26150,26150,0
|
|
20240912,155400,11875166400,26150,26150,26150,26150,0
|
|
20240912,155300,11875166400,26150,26150,26150,26150,0
|
|
20240912,155200,11875166400,26150,26150,26150,26150,0
|
|
20240912,155100,11875166400,26150,26150,26150,26150,0
|
|
20240912,155000,11875166400,26150,26150,26150,26150,0
|
|
20240912,154900,11875166400,26150,26150,26150,26150,0
|
|
20240912,154800,11875166400,26150,26150,26150,26150,0
|
|
20240912,154700,11875166400,26150,26150,26150,26150,0
|
|
20240912,154600,11875166400,26150,26150,26150,26150,0
|
|
20240912,154500,11875166400,26150,26150,26150,26150,0
|
|
20240912,154400,11875166400,26150,26150,26150,26150,0
|
|
20240912,154300,11875166400,26150,26150,26150,26150,0
|
|
20240912,154200,11875166400,26150,26150,26150,26150,0
|
|
20240912,154100,11875166400,26150,26150,26150,26150,0
|
|
20240912,154000,11875166400,26150,26150,26150,26150,0
|
|
20240912,153900,11875166400,26150,26150,26150,26150,0
|
|
20240912,153800,11875166400,26150,26150,26150,26150,0
|
|
20240912,153700,11875166400,26150,26150,26150,26150,0
|
|
20240912,153600,11875166400,26150,26150,26150,26150,0
|
|
20240912,153500,11875166400,26150,26150,26150,26150,0
|
|
20240912,153400,11875166400,26150,26150,26150,26150,0
|
|
20240912,153300,11875166400,26150,26150,26150,26150,7727
|
|
20240912,153200,11875166400,26150,26150,26150,26150,0
|
|
20240912,153100,11875166400,26150,26150,26150,26150,0
|
|
20240912,153000,11875166400,26150,26150,26150,26150,7727
|
|
20240912,152900,11673105350,26200,26200,26200,26200,0
|
|
20240912,152800,11673105350,26200,26200,26200,26200,0
|
|
20240912,152700,11673105350,26200,26200,26200,26200,0
|
|
20240912,152600,11673105350,26200,26200,26200,26200,0
|
|
20240912,152500,11673105350,26200,26200,26200,26200,0
|
|
20240912,152400,11673105350,26200,26200,26200,26200,0
|
|
20240912,152300,11673105350,26200,26200,26200,26200,0
|
|
20240912,152200,11673105350,26200,26200,26200,26200,0
|
|
20240912,152100,11673105350,26200,26200,26200,26200,0
|
|
20240912,152000,11673105350,26200,26200,26200,26200,0
|
|
20240912,151900,11673105350,26200,26200,26250,26150,2279
|
|
20240912,151800,11613451400,26200,26200,26250,26150,2954
|
|
20240912,151700,11536122500,26200,26250,26250,26150,740
|
|
20240912,151600,11516741850,26250,26250,26250,26150,1119
|
|
20240912,151500,11487439800,26200,26300,26300,26150,2664
|
|
20240912,151400,11417579350,26300,26250,26300,26250,949
|
|
20240912,151300,11392642700,26300,26250,26300,26250,534
|
|
20240912,151200,11378618050,26250,26250,26300,26200,1952
|
|
20240912,151100,11327432650,26250,26300,26300,26250,1016
|
|
20240912,151000,11300735650,26300,26250,26350,26250,994
|
|
20240912,150900,11274593550,26250,26300,26300,26250,90
|
|
20240912,150800,11272231000,26300,26250,26300,26250,536
|
|
20240912,150700,11258160550,26250,26200,26250,26200,141
|
|
20240912,150600,11254466100,26200,26200,26200,26200,1313
|
|
20240912,150500,11220065500,26200,26400,26400,26200,4951
|
|
20240912,150400,11089857350,26400,26400,26400,26350,593
|
|
20240912,150300,11074203950,26400,26450,26450,26350,3267
|
|
20240912,150200,10987939950,26400,26450,26500,26350,1446
|
|
20240912,150100,10949727950,26450,26350,26450,26350,4562
|
|
20240912,150000,10829397700,26350,26300,26350,26250,2247
|
|
20240912,145900,10770297000,26300,26250,26300,26250,1768
|
|
20240912,145800,10723871750,26250,26200,26250,26200,727
|
|
20240912,145700,10704789700,26250,26200,26250,26200,158
|
|
20240912,145600,10700644500,26200,26200,26200,26150,1433
|
|
20240912,145500,10663113800,26150,26150,26200,26150,477
|
|
20240912,145400,10650639950,26150,26200,26200,26150,238
|
|
20240912,145300,10644410050,26200,26200,26200,26200,1057
|
|
20240912,145200,10616716650,26200,26150,26200,26150,48
|
|
20240912,145100,10615460450,26150,26100,26150,26100,431
|
|
20240912,145000,10604190350,26150,26150,26150,26100,1040
|
|
20240912,144900,10577027900,26200,26200,26200,26100,990
|
|
20240912,144800,10551166100,26150,26150,26200,26100,688
|
|
20240912,144700,10533175950,26150,26200,26200,26150,9
|
|
20240912,144600,10532940300,26200,26150,26200,26150,617
|
|
20240912,144500,10516804000,26150,26200,26250,26150,291
|
|
20240912,144400,10509176650,26250,26100,26250,26100,1847
|
|
20240912,144300,10460796650,26100,26100,26100,26100,513
|
|
20240912,144200,10447407350,26050,26150,26150,26050,1624
|
|
20240912,144100,10405044850,26150,26150,26150,26150,650
|
|
20240912,144000,10388047350,26150,26150,26150,26150,42
|
|
20240912,143900,10386949050,26150,26150,26200,26150,972
|
|
20240912,143800,10361531150,26100,26200,26200,26100,759
|
|
20240912,143700,10341689350,26200,26200,26200,26150,27
|
|
20240912,143600,10340982050,26200,26100,26200,26100,433
|
|
20240912,143500,10329651700,26100,26150,26150,26100,290
|
|
20240912,143400,10322072550,26150,26100,26200,26100,281
|
|
20240912,143300,10314720800,26100,26150,26150,26050,1228
|
|
20240912,143200,10282656550,26100,26100,26100,26100,16
|
|
20240912,143100,10282238950,26100,26150,26150,26100,99
|
|
20240912,143000,10279652300,26150,26150,26150,26150,503
|
|
20240912,142900,10266498850,26150,26100,26150,26050,1735
|
|
20240912,142800,10221172150,26100,26050,26100,26050,540
|
|
20240912,142700,10207092850,26050,26050,26050,26050,1190
|
|
20240912,142600,10176093350,26050,26100,26100,26050,354
|
|
20240912,142500,10166863750,26100,26100,26100,26050,148
|
|
20240912,142400,10163001000,26100,26100,26150,26100,192
|
|
20240912,142300,10157989250,26100,26100,26100,26100,6
|
|
20240912,142200,10157832650,26100,26100,26150,26100,358
|
|
20240912,142100,10148486200,26100,26100,26150,26050,670
|
|
20240912,142000,10130986300,26100,26100,26100,26100,160
|
|
20240912,141900,10126810300,26100,26100,26150,26100,92
|
|
20240912,141800,10124406600,26100,26150,26150,26100,238
|
|
20240912,141700,10118194150,26150,26100,26150,26100,156
|
|
20240912,141600,10114122450,26050,26100,26100,26050,823
|
|
20240912,141500,10092673400,26100,26050,26100,26050,687
|
|
20240912,141400,10074764700,26050,26050,26050,26050,26
|
|
20240912,141300,10074087400,26050,26050,26100,26000,993
|
|
20240912,141200,10048231100,26050,26100,26100,26050,623
|
|
20240912,141100,10032001350,26050,26050,26100,26050,41
|
|
20240912,141000,10030932250,26050,26050,26050,26050,410
|
|
20240912,140900,10020251750,26050,26050,26050,26050,808
|
|
20240912,140800,9999203350,26050,26100,26100,26050,709
|
|
20240912,140700,9980702500,26100,26100,26100,26100,235
|
|
20240912,140600,9974569000,26100,26100,26150,26100,681
|
|
20240912,140500,9956790350,26150,26150,26150,26100,122
|
|
20240912,140400,9953600800,26150,26150,26150,26150,67
|
|
20240912,140300,9951848750,26100,26150,26150,26100,79
|
|
20240912,140200,9949786050,26100,26100,26150,26100,524
|
|
20240912,140100,9936101650,26100,26100,26100,26100,89
|
|
20240912,140000,9933778750,26100,26100,26100,26100,387
|
|
20240912,135900,9923678050,26050,26100,26100,26050,129
|
|
20240912,135800,9920315050,26050,26150,26150,26050,244
|
|
20240912,135700,9913946650,26100,26100,26100,26100,222
|
|
20240912,135600,9908152450,26100,26100,26150,26050,479
|
|
20240912,135500,9895653250,26150,26150,26150,26100,1030
|
|
20240912,135400,9868757400,26150,26150,26150,26100,52
|
|
20240912,135300,9867398950,26100,26200,26200,26100,1537
|
|
20240912,135200,9827173750,26200,26200,26200,26200,181
|
|
20240912,135100,9822431550,26150,26250,26250,26150,1654
|
|
20240912,135000,9779081450,26200,26200,26200,26200,777
|
|
20240912,134900,9758724050,26200,26250,26250,26200,182
|
|
20240912,134800,9753955050,26250,26300,26300,26250,819
|
|
20240912,134700,9732437650,26300,26300,26300,26300,922
|
|
20240912,134600,9708189050,26300,26300,26300,26250,488
|
|
20240912,134500,9695355150,26300,26300,26300,26300,464
|
|
20240912,134400,9683151950,26300,26250,26300,26250,87
|
|
20240912,134300,9680865200,26250,26250,26250,26250,406
|
|
20240912,134200,9670207700,26250,26200,26300,26200,2225
|
|
20240912,134100,9611767600,26150,26250,26250,26150,638
|
|
20240912,134000,9595061000,26250,26200,26250,26150,504
|
|
20240912,133900,9581868300,26200,26200,26200,26150,187
|
|
20240912,133800,9576970000,26250,26200,26250,26200,471
|
|
20240912,133700,9564628800,26200,26250,26250,26200,32
|
|
20240912,133600,9563789300,26250,26250,26250,26200,234
|
|
20240912,133500,9557656400,26250,26250,26250,26250,189
|
|
20240912,133400,9552695150,26250,26250,26250,26250,304
|
|
20240912,133300,9544715150,26250,26250,26250,26200,587
|
|
20240912,133200,9529315100,26250,26200,26250,26200,1020
|
|
20240912,133100,9502540250,26250,26250,26300,26200,1356
|
|
20240912,133000,9466937800,26250,26250,26250,26200,2097
|
|
20240912,132900,9411920900,26250,26150,26250,26150,1477
|
|
20240912,132800,9373222950,26150,26100,26200,26100,1909
|
|
20240912,132700,9323344750,26050,26050,26100,26050,420
|
|
20240912,132600,9312398600,26050,26100,26100,26050,530
|
|
20240912,132500,9298592000,26100,26150,26150,26100,637
|
|
20240912,132400,9281965000,26100,26100,26150,26100,5
|
|
20240912,132300,9281834450,26100,26050,26100,26050,718
|
|
20240912,132200,9263094700,26050,26100,26100,26050,786
|
|
20240912,132100,9242580350,26100,26050,26100,26000,758
|
|
20240912,132000,9222843750,26050,26050,26050,26050,345
|
|
20240912,131900,9213856500,26050,26000,26050,26000,728
|
|
20240912,131800,9194898750,26000,26000,26050,26000,544
|
|
20240912,131700,9180754700,26000,26050,26050,26000,221
|
|
20240912,131600,9175008150,26000,26000,26000,26000,246
|
|
20240912,131500,9168612150,26000,26000,26000,26000,121
|
|
20240912,131400,9165466150,26000,26000,26000,26000,128
|
|
20240912,131300,9162138150,26000,26050,26050,26000,411
|
|
20240912,131200,9151451650,26000,26000,26050,26000,206
|
|
20240912,131100,9146093050,26000,26050,26050,26000,141
|
|
20240912,131000,9142420250,26050,26050,26050,26050,233
|
|
20240912,130900,9136350600,26050,26050,26050,26050,119
|
|
20240912,130800,9133250650,26050,26050,26050,26050,543
|
|
20240912,130700,9119105500,26000,26000,26000,26000,28
|
|
20240912,130600,9118377500,26000,26000,26050,26000,154
|
|
20240912,130500,9114368250,26000,26000,26050,26000,108
|
|
20240912,130400,9111555500,26000,26000,26000,26000,16
|
|
20240912,130300,9111139500,26000,26000,26000,25950,177
|
|
20240912,130200,9106538650,26000,25950,26050,25950,296
|
|
20240912,130100,9098845750,26050,26000,26050,25950,291
|
|
20240912,130000,9091276400,26000,26000,26000,26000,62
|
|
20240912,125900,9089664400,26000,25950,26000,25950,74
|
|
20240912,125800,9087744050,25950,26000,26000,25950,609
|
|
20240912,125700,9071933850,26000,25950,26000,25950,352
|
|
20240912,125600,9062783050,25950,26000,26050,25950,1803
|
|
20240912,125500,9015949750,26000,26000,26050,26000,87
|
|
20240912,125400,9013686650,26000,26000,26000,26000,63
|
|
20240912,125300,9012048650,25950,25950,26050,25950,2413
|
|
20240912,125200,8949354400,25950,25950,26000,25900,1944
|
|
20240912,125100,8898907200,25950,25950,25950,25950,2287
|
|
20240912,125000,8839559550,26000,26000,26000,25950,632
|
|
20240912,124900,8823136150,26000,26000,26000,26000,564
|
|
20240912,124800,8808472150,26000,26100,26100,26000,1336
|
|
20240912,124700,8773679350,26100,26100,26100,26100,1127
|
|
20240912,124600,8744264650,26100,26100,26150,26100,323
|
|
20240912,124500,8735822000,26100,26150,26150,26100,7
|
|
20240912,124400,8735639250,26100,26100,26150,26100,67
|
|
20240912,124300,8733890450,26150,26150,26150,26100,684
|
|
20240912,124200,8716004700,26150,26100,26150,26050,670
|
|
20240912,124100,8698524150,26100,26100,26100,26050,89
|
|
20240912,124000,8696201500,26100,26050,26100,26050,309
|
|
20240912,123900,8688136800,26050,26000,26050,26000,19
|
|
20240912,123800,8687642750,26000,26000,26000,25950,554
|
|
20240912,123700,8673240100,26000,26000,26050,26000,631
|
|
20240912,123600,8656805300,26000,26050,26100,26000,1401
|
|
20240912,123500,8620353500,26100,26150,26150,26100,1215
|
|
20240912,123400,8588587600,26150,26100,26150,26050,830
|
|
20240912,123300,8566909700,26100,26100,26100,26050,51
|
|
20240912,123200,8565580900,26050,26050,26100,26050,719
|
|
20240912,123100,8546850750,26050,26050,26100,26050,218
|
|
20240912,123000,8541165650,26050,26100,26100,26050,550
|
|
20240912,122900,8526815850,26150,26000,26150,26000,645
|
|
20240912,122800,8509997850,26000,25950,26000,25950,826
|
|
20240912,122700,8488556950,25950,25950,26000,25900,1035
|
|
20240912,122600,8461712150,25950,25900,25950,25900,798
|
|
20240912,122500,8441032600,25900,25950,25950,25900,829
|
|
20240912,122400,8419554350,25950,25900,25950,25900,354
|
|
20240912,122300,8410368450,25950,25900,25950,25900,521
|
|
20240912,122200,8396865050,25900,25900,26000,25900,2254
|
|
20240912,122100,8338446250,25900,25950,26000,25900,1469
|
|
20240912,122000,8300326550,26000,26000,26050,26000,1335
|
|
20240912,121900,8265609400,25950,25950,26000,25950,483
|
|
20240912,121800,8253074700,26000,25900,26000,25850,2196
|
|
20240912,121700,8196164450,25900,25950,25950,25900,2726
|
|
20240912,121600,8125450550,25950,26050,26050,25950,432
|
|
20240912,121500,8114219500,26050,26050,26100,26000,461
|
|
20240912,121400,8102213500,26000,26000,26050,25950,262
|
|
20240912,121300,8095402650,26000,26000,26000,26000,289
|
|
20240912,121200,8087888650,26000,26000,26000,25950,687
|
|
20240912,121100,8070050650,26000,26050,26100,26000,1267
|
|
20240912,121000,8037103450,26050,26050,26050,26000,312
|
|
20240912,120900,8028982000,26000,26000,26000,26000,176
|
|
20240912,120800,8024406000,26000,26000,26000,25950,2615
|
|
20240912,120700,7956485800,26000,26100,26100,26000,9425
|
|
20240912,120600,7711185900,26100,26050,26100,26050,98
|
|
20240912,120500,7708628600,26100,26150,26150,26050,3167
|
|
20240912,120400,7625964900,26150,26100,26150,26100,1299
|
|
20240912,120300,7591998550,26100,26150,26150,26100,1032
|
|
20240912,120200,7565058200,26150,26150,26150,26100,2406
|
|
20240912,120100,7502186000,26150,26150,26150,26150,415
|
|
20240912,120000,7491333750,26150,26200,26200,26150,4
|
|
20240912,115900,7491229100,26150,26150,26150,26150,42
|
|
20240912,115800,7490130800,26150,26150,26150,26150,228
|
|
20240912,115700,7484168600,26150,26150,26150,26150,52
|
|
20240912,115600,7482808800,26200,26150,26200,26150,1043
|
|
20240912,115500,7455532200,26200,26150,26200,26150,57
|
|
20240912,115400,7454040650,26200,26200,26250,26150,297
|
|
20240912,115300,7446268150,26200,26250,26250,26150,173
|
|
20240912,115200,7441735650,26250,26200,26250,26150,924
|
|
20240912,115100,7417526900,26200,26200,26200,26150,286
|
|
20240912,115000,7410033750,26200,26200,26250,26150,679
|
|
20240912,114900,7392243800,26150,26150,26150,26150,248
|
|
20240912,114800,7385758600,26150,26200,26200,26150,80
|
|
20240912,114700,7383665100,26200,26150,26200,26150,75
|
|
20240912,114600,7381702700,26200,26200,26200,26200,452
|
|
20240912,114500,7369860300,26200,26200,26200,26150,194
|
|
20240912,114400,7364785350,26200,26200,26200,26150,80
|
|
20240912,114300,7362691800,26150,26200,26200,26150,90
|
|
20240912,114200,7360335500,26200,26200,26200,26150,200
|
|
20240912,114100,7355104050,26200,26150,26200,26150,125
|
|
20240912,114000,7351831150,26150,26150,26200,26150,216
|
|
20240912,113900,7346182700,26150,26150,26150,26150,3
|
|
20240912,113800,7346104250,26200,26150,26200,26150,137
|
|
20240912,113700,7342516200,26150,26200,26200,26150,349
|
|
20240912,113600,7333388450,26200,26150,26200,26150,456
|
|
20240912,113500,7321464000,26150,26150,26200,26150,112
|
|
20240912,113400,7318534650,26150,26250,26250,26150,1050
|
|
20240912,113300,7291025350,26250,26250,26250,26200,632
|
|
20240912,113200,7274449800,26250,26200,26250,26200,154
|
|
20240912,113100,7270414450,26200,26250,26250,26200,351
|
|
20240912,113000,7261201250,26200,26200,26200,26200,108
|
|
20240912,112900,7258371650,26250,26200,26250,26200,366
|
|
20240912,112800,7248780150,26200,26200,26250,26150,614
|
|
20240912,112700,7232693800,26200,26200,26250,26200,326
|
|
20240912,112600,7224151850,26250,26300,26300,26200,580
|
|
20240912,112500,7208931500,26300,26250,26300,26250,202
|
|
20240912,112400,7203627500,26300,26300,26300,26300,25
|
|
20240912,112300,7202970000,26250,26250,26250,26250,7
|
|
20240912,112200,7202786250,26200,26250,26300,26200,716
|
|
20240912,112100,7183990550,26250,26200,26300,26200,1520
|
|
20240912,112000,7144080050,26200,26200,26200,26200,775
|
|
20240912,111900,7123775050,26150,26150,26150,26150,21
|
|
20240912,111800,7123225900,26200,26200,26200,26200,3
|
|
20240912,111700,7123147300,26200,26250,26250,26200,277
|
|
20240912,111600,7115889750,26200,26150,26200,26150,1061
|
|
20240912,111500,7088092850,26150,26150,26200,26150,11
|
|
20240912,111400,7087805000,26150,26200,26200,26150,267
|
|
20240912,111300,7080816250,26200,26150,26200,26150,301
|
|
20240912,111200,7072938800,26200,26150,26200,26150,223
|
|
20240912,111100,7067103150,26150,26150,26150,26150,276
|
|
20240912,111000,7059885750,26150,26100,26150,26100,212
|
|
20240912,110900,7054344400,26100,26100,26150,26100,861
|
|
20240912,110800,7031872250,26100,26200,26200,26100,141
|
|
20240912,110700,7028190250,26200,26100,26200,26100,97
|
|
20240912,110600,7025654450,26100,26200,26200,26100,963
|
|
20240912,110500,7000486050,26200,26200,26200,26200,15
|
|
20240912,110400,7000093050,26200,26150,26200,26100,391
|
|
20240912,110300,6989879950,26150,26150,26150,26150,875
|
|
20240912,110200,6966998700,26200,26200,26200,26150,52
|
|
20240912,110100,6965636900,26200,26200,26200,26150,56
|
|
20240912,110000,6964169950,26200,26100,26200,26100,614
|
|
20240912,105900,6948121300,26100,26100,26150,26100,590
|
|
20240912,105800,6932722150,26100,26100,26150,26100,845
|
|
20240912,105700,6910667600,26100,26150,26150,26100,161
|
|
20240912,105600,6906458200,26150,26150,26150,26150,415
|
|
20240912,105500,6895605950,26200,26250,26250,26150,1523
|
|
20240912,105400,6855736100,26250,26250,26250,26250,741
|
|
20240912,105300,6836284850,26250,26200,26300,26200,1749
|
|
20240912,105200,6790389200,26250,26250,26250,26250,1
|
|
20240912,105100,6790362950,26200,26150,26200,26150,645
|
|
20240912,105000,6773477200,26150,26200,26200,26150,259
|
|
20240912,104900,6766703250,26200,26200,26200,26150,203
|
|
20240912,104800,6761389650,26150,26200,26200,26150,172
|
|
20240912,104700,6756883750,26200,26100,26200,26100,63
|
|
20240912,104600,6755238750,26100,26150,26150,26100,156
|
|
20240912,104500,6751164550,26150,26100,26150,26100,61
|
|
20240912,104400,6749570650,26100,26100,26150,26100,104
|
|
20240912,104300,6746856100,26100,26100,26150,26100,580
|
|
20240912,104200,6731718050,26100,26100,26100,26050,571
|
|
20240912,104100,6716820050,26100,26100,26150,26100,1125
|
|
20240912,104000,6687457350,26100,26150,26150,26100,2057
|
|
20240912,103900,6633759900,26100,26150,26150,26100,451
|
|
20240912,103800,6621966350,26150,26200,26200,26150,786
|
|
20240912,103700,6601376900,26200,26200,26250,26200,121
|
|
20240912,103600,6598204050,26250,26200,26250,26150,829
|
|
20240912,103500,6576485550,26200,26150,26200,26100,843
|
|
20240912,103400,6554441550,26100,26150,26150,26100,834
|
|
20240912,103300,6532632600,26150,26250,26250,26150,1971
|
|
20240912,103200,6481013200,26250,26300,26300,26250,236
|
|
20240912,103100,6474810300,26250,26300,26300,26250,460
|
|
20240912,103000,6462734450,26300,26300,26300,26300,130
|
|
20240912,102900,6459315450,26300,26250,26300,26200,381
|
|
20240912,102800,6449313550,26250,26250,26250,26200,263
|
|
20240912,102700,6442409850,26250,26200,26300,26200,1374
|
|
20240912,102600,6406348100,26200,26200,26200,26150,585
|
|
20240912,102500,6391039200,26150,26100,26150,26100,615
|
|
20240912,102400,6374964100,26100,26100,26150,26100,289
|
|
20240912,102300,6367415950,26100,26150,26150,26100,119
|
|
20240912,102200,6364306700,26150,26150,26200,26100,809
|
|
20240912,102100,6343151450,26150,26200,26200,26150,1673
|
|
20240912,102000,6299401450,26200,26200,26200,26150,525
|
|
20240912,101900,6285646500,26200,26150,26200,26100,396
|
|
20240912,101800,6275300750,26150,26150,26150,26100,596
|
|
20240912,101700,6259740400,26100,26150,26150,26100,504
|
|
20240912,101600,6246584900,26100,26050,26200,26050,1255
|
|
20240912,101500,6213773250,26050,26100,26100,26050,1253
|
|
20240912,101400,6181097950,26050,26100,26100,26050,1391
|
|
20240912,101300,6144818950,26050,26100,26100,26050,1061
|
|
20240912,101200,6117155100,26100,26100,26100,26050,972
|
|
20240912,101100,6091786700,26050,26050,26100,26050,701
|
|
20240912,101000,6073514100,26100,26100,26150,26050,558
|
|
20240912,100900,6058947250,26100,26100,26150,26050,1761
|
|
20240912,100800,6013028100,26050,26100,26100,26050,603
|
|
20240912,100700,5997301950,26100,26150,26150,26050,1105
|
|
20240912,100600,5968467050,26100,26050,26150,26050,3308
|
|
20240912,100500,5882240000,26050,26200,26200,26050,6797
|
|
20240912,100400,5704883600,26150,26150,26200,26100,1386
|
|
20240912,100300,5668635900,26200,26200,26200,26150,2107
|
|
20240912,100200,5613537500,26150,26250,26250,26150,683
|
|
20240912,100100,5595652450,26250,26200,26250,26200,441
|
|
20240912,100000,5584097550,26200,26250,26250,26200,140
|
|
20240912,095900,5580427700,26250,26250,26250,26200,114
|
|
20240912,095800,5577439300,26200,26300,26300,26150,3097
|
|
20240912,095700,5496318700,26300,26250,26300,26200,512
|
|
20240912,095600,5482887750,26250,26250,26250,26200,449
|
|
20240912,095500,5471102100,26200,26250,26300,26200,535
|
|
20240912,095400,5457065000,26250,26250,26350,26200,777
|
|
20240912,095300,5436660150,26250,26300,26300,26250,821
|
|
20240912,095200,5415079100,26200,26250,26300,26200,1105
|
|
20240912,095100,5386080700,26300,26350,26350,26200,1735
|
|
20240912,095000,5340522200,26300,26250,26350,26250,705
|
|
20240912,094900,5322002600,26250,26300,26300,26250,481
|
|
20240912,094800,5309376200,26300,26300,26350,26250,1885
|
|
20240912,094700,5259881750,26300,26300,26300,26300,587
|
|
20240912,094600,5244443650,26300,26400,26400,26300,1644
|
|
20240912,094500,5201119400,26400,26350,26450,26350,1253
|
|
20240912,094400,5168037800,26350,26400,26400,26350,394
|
|
20240912,094300,5157653200,26400,26350,26400,26350,1493
|
|
20240912,094200,5118247850,26350,26300,26400,26300,696
|
|
20240912,094100,5099906500,26300,26300,26300,26250,624
|
|
20240912,094000,5083497300,26150,26150,26300,26150,2026
|
|
20240912,093900,5030486600,26150,26200,26200,26150,2062
|
|
20240912,093800,4976519600,26200,26200,26350,26200,1270
|
|
20240912,093700,4943133950,26200,26250,26300,26150,5824
|
|
20240912,093600,4790692200,26250,26300,26300,26250,1104
|
|
20240912,093500,4761711750,26250,26300,26350,26200,3281
|
|
20240912,093400,4675537650,26300,26300,26400,26250,847
|
|
20240912,093300,4653242550,26400,26250,26400,26250,2104
|
|
20240912,093200,4597937950,26300,26250,26300,26250,1352
|
|
20240912,093100,4562430600,26300,26350,26350,26200,4889
|
|
20240912,093000,4433977000,26350,26400,26450,26350,678
|
|
20240912,092900,4416091550,26500,26450,26500,26300,4808
|
|
20240912,092800,4289278150,26450,26550,26600,26450,3882
|
|
20240912,092700,4186256900,26600,26600,26750,26550,9981
|
|
20240912,092600,3920331300,26600,26550,26650,26550,4025
|
|
20240912,092500,3813335400,26600,26550,26600,26450,3642
|
|
20240912,092400,3716764650,26500,26450,26550,26400,1876
|
|
20240912,092300,3667078100,26450,26300,26500,26300,1584
|
|
20240912,092200,3625253850,26350,26300,26400,26250,1060
|
|
20240912,092100,3597379150,26350,26450,26450,26250,1860
|
|
20240912,092000,3548374000,26450,26400,26450,26400,866
|
|
20240912,091900,3525505450,26450,26400,26450,26400,1264
|
|
20240912,091800,3492109350,26400,26300,26450,26250,2783
|
|
20240912,091700,3418833500,26300,26300,26350,26200,2418
|
|
20240912,091600,3355323950,26350,26150,26350,26100,3895
|
|
20240912,091500,3253342850,26200,26200,26250,26150,1411
|
|
20240912,091400,3216416350,26200,26250,26300,26150,2240
|
|
20240912,091300,3157635250,26300,26250,26350,26200,1309
|
|
20240912,091200,3123289100,26300,26250,26400,26250,3503
|
|
20240912,091100,3031057900,26250,26300,26350,26250,1572
|
|
20240912,091000,2989676850,26200,26050,26350,26050,3912
|
|
20240912,090900,2887439400,26050,26300,26300,25950,14520
|
|
20240912,090800,2508437750,26300,26650,26650,26250,6410
|
|
20240912,090700,2338970900,26600,26600,26700,26550,5334
|
|
20240912,090600,2196911750,26600,26300,26600,26300,8662
|
|
20240912,090500,1967615250,26250,26200,26300,26050,8257
|
|
20240912,090400,1751745700,26200,26400,26500,26200,9243
|
|
20240912,090300,1508392600,26300,26150,26400,26150,4999
|
|
20240912,090200,1377012700,26150,26400,26450,26150,11278
|
|
20240912,090100,1080371400,26400,26450,26700,26350,19885
|
|
20240912,090000,552510050,26400,26250,26450,26150,20292
|