701 lines
37 KiB
CSV
701 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,203800,7411575250,21550,21550,21550,21550,4792
|
|
20240912,203700,7411575250,21550,21550,21550,21550,0
|
|
20240912,203600,7411575250,21550,21550,21550,21550,0
|
|
20240912,203500,7411575250,21550,21550,21550,21550,0
|
|
20240912,203400,7411575250,21550,21550,21550,21550,0
|
|
20240912,203300,7411575250,21550,21550,21550,21550,0
|
|
20240912,203200,7411575250,21550,21550,21550,21550,0
|
|
20240912,203100,7411575250,21550,21550,21550,21550,0
|
|
20240912,203000,7411575250,21550,21550,21550,21550,0
|
|
20240912,202900,7411575250,21550,21550,21550,21550,0
|
|
20240912,202800,7411575250,21550,21550,21550,21550,0
|
|
20240912,202700,7411575250,21550,21550,21550,21550,0
|
|
20240912,202600,7411575250,21550,21550,21550,21550,0
|
|
20240912,202500,7411575250,21550,21550,21550,21550,0
|
|
20240912,202400,7411575250,21550,21550,21550,21550,0
|
|
20240912,202300,7411575250,21550,21550,21550,21550,0
|
|
20240912,202200,7411575250,21550,21550,21550,21550,0
|
|
20240912,202100,7411575250,21550,21550,21550,21550,0
|
|
20240912,202000,7411575250,21550,21550,21550,21550,0
|
|
20240912,201900,7411575250,21550,21550,21550,21550,0
|
|
20240912,201800,7411575250,21550,21550,21550,21550,0
|
|
20240912,201700,7411575250,21550,21550,21550,21550,0
|
|
20240912,201600,7411575250,21550,21550,21550,21550,0
|
|
20240912,201500,7411575250,21550,21550,21550,21550,0
|
|
20240912,201400,7411575250,21550,21550,21550,21550,0
|
|
20240912,201300,7411575250,21550,21550,21550,21550,0
|
|
20240912,201200,7411575250,21550,21550,21550,21550,0
|
|
20240912,201100,7411575250,21550,21550,21550,21550,0
|
|
20240912,201000,7411575250,21550,21550,21550,21550,0
|
|
20240912,200900,7411575250,21550,21550,21550,21550,0
|
|
20240912,200800,7411575250,21550,21550,21550,21550,4792
|
|
20240912,200700,7411575250,21550,21550,21550,21550,0
|
|
20240912,200600,7411575250,21550,21550,21550,21550,0
|
|
20240912,200500,7411575250,21550,21550,21550,21550,0
|
|
20240912,200400,7411575250,21550,21550,21550,21550,0
|
|
20240912,200300,7411575250,21550,21550,21550,21550,0
|
|
20240912,200200,7411575250,21550,21550,21550,21550,0
|
|
20240912,200100,7411575250,21550,21550,21550,21550,0
|
|
20240912,200000,7411575250,21550,21550,21550,21550,0
|
|
20240912,195900,7411575250,21550,21550,21550,21550,0
|
|
20240912,195800,7411575250,21550,21550,21550,21550,0
|
|
20240912,195700,7411575250,21550,21550,21550,21550,0
|
|
20240912,195600,7411575250,21550,21550,21550,21550,0
|
|
20240912,195500,7411575250,21550,21550,21550,21550,0
|
|
20240912,195400,7411575250,21550,21550,21550,21550,0
|
|
20240912,195300,7411575250,21550,21550,21550,21550,0
|
|
20240912,195200,7411575250,21550,21550,21550,21550,0
|
|
20240912,195100,7411575250,21550,21550,21550,21550,0
|
|
20240912,195000,7411575250,21550,21550,21550,21550,0
|
|
20240912,194900,7411575250,21550,21550,21550,21550,0
|
|
20240912,194800,7411575250,21550,21550,21550,21550,0
|
|
20240912,194700,7411575250,21550,21550,21550,21550,0
|
|
20240912,194600,7411575250,21550,21550,21550,21550,0
|
|
20240912,194500,7411575250,21550,21550,21550,21550,0
|
|
20240912,194400,7411575250,21550,21550,21550,21550,0
|
|
20240912,194300,7411575250,21550,21550,21550,21550,0
|
|
20240912,194200,7411575250,21550,21550,21550,21550,0
|
|
20240912,194100,7411575250,21550,21550,21550,21550,0
|
|
20240912,194000,7411575250,21550,21550,21550,21550,0
|
|
20240912,193900,7411575250,21550,21550,21550,21550,0
|
|
20240912,193800,7411575250,21550,21550,21550,21550,4792
|
|
20240912,193700,7411575250,21550,21550,21550,21550,0
|
|
20240912,193600,7411575250,21550,21550,21550,21550,0
|
|
20240912,193500,7411575250,21550,21550,21550,21550,0
|
|
20240912,193400,7411575250,21550,21550,21550,21550,0
|
|
20240912,193300,7411575250,21550,21550,21550,21550,0
|
|
20240912,193200,7411575250,21550,21550,21550,21550,0
|
|
20240912,193100,7411575250,21550,21550,21550,21550,0
|
|
20240912,193000,7411575250,21550,21550,21550,21550,0
|
|
20240912,192900,7411575250,21550,21550,21550,21550,0
|
|
20240912,192800,7411575250,21550,21550,21550,21550,0
|
|
20240912,192700,7411575250,21550,21550,21550,21550,0
|
|
20240912,192600,7411575250,21550,21550,21550,21550,0
|
|
20240912,192500,7411575250,21550,21550,21550,21550,0
|
|
20240912,192400,7411575250,21550,21550,21550,21550,0
|
|
20240912,192300,7411575250,21550,21550,21550,21550,0
|
|
20240912,192200,7411575250,21550,21550,21550,21550,0
|
|
20240912,192100,7411575250,21550,21550,21550,21550,0
|
|
20240912,192000,7411575250,21550,21550,21550,21550,0
|
|
20240912,191900,7411575250,21550,21550,21550,21550,0
|
|
20240912,191800,7411575250,21550,21550,21550,21550,0
|
|
20240912,191700,7411575250,21550,21550,21550,21550,0
|
|
20240912,191600,7411575250,21550,21550,21550,21550,0
|
|
20240912,191500,7411575250,21550,21550,21550,21550,0
|
|
20240912,191400,7411575250,21550,21550,21550,21550,0
|
|
20240912,191300,7411575250,21550,21550,21550,21550,0
|
|
20240912,191200,7411575250,21550,21550,21550,21550,0
|
|
20240912,191100,7411575250,21550,21550,21550,21550,0
|
|
20240912,191000,7411575250,21550,21550,21550,21550,0
|
|
20240912,190900,7411575250,21550,21550,21550,21550,0
|
|
20240912,190800,7411575250,21550,21550,21550,21550,4792
|
|
20240912,190700,7411575250,21550,21550,21550,21550,0
|
|
20240912,190600,7411575250,21550,21550,21550,21550,0
|
|
20240912,190500,7411575250,21550,21550,21550,21550,0
|
|
20240912,190400,7411575250,21550,21550,21550,21550,0
|
|
20240912,190300,7411575250,21550,21550,21550,21550,0
|
|
20240912,190200,7411575250,21550,21550,21550,21550,0
|
|
20240912,190100,7411575250,21550,21550,21550,21550,0
|
|
20240912,190000,7411575250,21550,21550,21550,21550,0
|
|
20240912,185900,7411575250,21550,21550,21550,21550,0
|
|
20240912,185800,7411575250,21550,21550,21550,21550,0
|
|
20240912,185700,7411575250,21550,21550,21550,21550,0
|
|
20240912,185600,7411575250,21550,21550,21550,21550,0
|
|
20240912,185500,7411575250,21550,21550,21550,21550,0
|
|
20240912,185400,7411575250,21550,21550,21550,21550,0
|
|
20240912,185300,7411575250,21550,21550,21550,21550,0
|
|
20240912,185200,7411575250,21550,21550,21550,21550,0
|
|
20240912,185100,7411575250,21550,21550,21550,21550,0
|
|
20240912,185000,7411575250,21550,21550,21550,21550,0
|
|
20240912,184900,7411575250,21550,21550,21550,21550,0
|
|
20240912,184800,7411575250,21550,21550,21550,21550,0
|
|
20240912,184700,7411575250,21550,21550,21550,21550,0
|
|
20240912,184600,7411575250,21550,21550,21550,21550,0
|
|
20240912,184500,7411575250,21550,21550,21550,21550,0
|
|
20240912,184400,7411575250,21550,21550,21550,21550,0
|
|
20240912,184300,7411575250,21550,21550,21550,21550,0
|
|
20240912,184200,7411575250,21550,21550,21550,21550,0
|
|
20240912,184100,7411575250,21550,21550,21550,21550,0
|
|
20240912,184000,7411575250,21550,21550,21550,21550,0
|
|
20240912,183900,7411575250,21550,21550,21550,21550,0
|
|
20240912,183800,7411575250,21550,21550,21550,21550,4792
|
|
20240912,183700,7411575250,21550,21550,21550,21550,0
|
|
20240912,183600,7411575250,21550,21550,21550,21550,0
|
|
20240912,183500,7411575250,21550,21550,21550,21550,0
|
|
20240912,183400,7411575250,21550,21550,21550,21550,0
|
|
20240912,183300,7411575250,21550,21550,21550,21550,0
|
|
20240912,183200,7411575250,21550,21550,21550,21550,0
|
|
20240912,183100,7411575250,21550,21550,21550,21550,0
|
|
20240912,183000,7411575250,21550,21550,21550,21550,0
|
|
20240912,182900,7411575250,21550,21550,21550,21550,0
|
|
20240912,182800,7411575250,21550,21550,21550,21550,0
|
|
20240912,182700,7411575250,21550,21550,21550,21550,0
|
|
20240912,182600,7411575250,21550,21550,21550,21550,0
|
|
20240912,182500,7411575250,21550,21550,21550,21550,0
|
|
20240912,182400,7411575250,21550,21550,21550,21550,0
|
|
20240912,182300,7411575250,21550,21550,21550,21550,0
|
|
20240912,182200,7411575250,21550,21550,21550,21550,0
|
|
20240912,182100,7411575250,21550,21550,21550,21550,0
|
|
20240912,182000,7411575250,21550,21550,21550,21550,0
|
|
20240912,181900,7411575250,21550,21550,21550,21550,0
|
|
20240912,181800,7411575250,21550,21550,21550,21550,0
|
|
20240912,181700,7411575250,21550,21550,21550,21550,0
|
|
20240912,181600,7411575250,21550,21550,21550,21550,0
|
|
20240912,181500,7411575250,21550,21550,21550,21550,0
|
|
20240912,181400,7411575250,21550,21550,21550,21550,0
|
|
20240912,181300,7411575250,21550,21550,21550,21550,0
|
|
20240912,181200,7411575250,21550,21550,21550,21550,0
|
|
20240912,181100,7411575250,21550,21550,21550,21550,0
|
|
20240912,181000,7411575250,21550,21550,21550,21550,0
|
|
20240912,180900,7411575250,21550,21550,21550,21550,0
|
|
20240912,180800,7411575250,21550,21550,21550,21550,4792
|
|
20240912,180700,7411575250,21550,21550,21550,21550,0
|
|
20240912,180600,7411575250,21550,21550,21550,21550,0
|
|
20240912,180500,7411575250,21550,21550,21550,21550,0
|
|
20240912,180400,7411575250,21550,21550,21550,21550,0
|
|
20240912,180300,7411575250,21550,21550,21550,21550,0
|
|
20240912,180200,7411575250,21550,21550,21550,21550,0
|
|
20240912,180100,7411575250,21550,21550,21550,21550,0
|
|
20240912,180000,7411575250,21550,21550,21550,21550,0
|
|
20240912,175900,7411575250,21550,21550,21550,21550,0
|
|
20240912,175800,7411575250,21550,21550,21550,21550,0
|
|
20240912,175700,7411575250,21550,21550,21550,21550,0
|
|
20240912,175600,7411575250,21550,21550,21550,21550,0
|
|
20240912,175500,7411575250,21550,21550,21550,21550,0
|
|
20240912,175400,7411575250,21550,21550,21550,21550,0
|
|
20240912,175300,7411575250,21550,21550,21550,21550,0
|
|
20240912,175200,7411575250,21550,21550,21550,21550,0
|
|
20240912,175100,7411575250,21550,21550,21550,21550,0
|
|
20240912,175000,7411575250,21550,21550,21550,21550,0
|
|
20240912,174900,7411575250,21550,21550,21550,21550,0
|
|
20240912,174800,7411575250,21550,21550,21550,21550,0
|
|
20240912,174700,7411575250,21550,21550,21550,21550,0
|
|
20240912,174600,7411575250,21550,21550,21550,21550,0
|
|
20240912,174500,7411575250,21550,21550,21550,21550,0
|
|
20240912,174400,7411575250,21550,21550,21550,21550,0
|
|
20240912,174300,7411575250,21550,21550,21550,21550,0
|
|
20240912,174200,7411575250,21550,21550,21550,21550,0
|
|
20240912,174100,7411575250,21550,21550,21550,21550,0
|
|
20240912,174000,7411575250,21550,21550,21550,21550,0
|
|
20240912,173900,7411575250,21550,21550,21550,21550,0
|
|
20240912,173800,7411575250,21550,21550,21550,21550,4792
|
|
20240912,173700,7411575250,21550,21550,21550,21550,0
|
|
20240912,173600,7411575250,21550,21550,21550,21550,0
|
|
20240912,173500,7411575250,21550,21550,21550,21550,0
|
|
20240912,173400,7411575250,21550,21550,21550,21550,0
|
|
20240912,173300,7411575250,21550,21550,21550,21550,0
|
|
20240912,173200,7411575250,21550,21550,21550,21550,0
|
|
20240912,173100,7411575250,21550,21550,21550,21550,0
|
|
20240912,173000,7411575250,21550,21550,21550,21550,0
|
|
20240912,172900,7411575250,21550,21550,21550,21550,0
|
|
20240912,172800,7411575250,21550,21550,21550,21550,0
|
|
20240912,172700,7411575250,21550,21550,21550,21550,0
|
|
20240912,172600,7411575250,21550,21550,21550,21550,0
|
|
20240912,172500,7411575250,21550,21550,21550,21550,0
|
|
20240912,172400,7411575250,21550,21550,21550,21550,0
|
|
20240912,172300,7411575250,21550,21550,21550,21550,0
|
|
20240912,172200,7411575250,21550,21550,21550,21550,0
|
|
20240912,172100,7411575250,21550,21550,21550,21550,0
|
|
20240912,172000,7411575250,21550,21550,21550,21550,0
|
|
20240912,171900,7411575250,21550,21550,21550,21550,0
|
|
20240912,171800,7411575250,21550,21550,21550,21550,0
|
|
20240912,171700,7411575250,21550,21550,21550,21550,0
|
|
20240912,171600,7411575250,21550,21550,21550,21550,0
|
|
20240912,171500,7411575250,21550,21550,21550,21550,0
|
|
20240912,171400,7411575250,21550,21550,21550,21550,0
|
|
20240912,171300,7411575250,21550,21550,21550,21550,0
|
|
20240912,171200,7411575250,21550,21550,21550,21550,0
|
|
20240912,171100,7411575250,21550,21550,21550,21550,0
|
|
20240912,171000,7411575250,21550,21550,21550,21550,0
|
|
20240912,170900,7411575250,21550,21550,21550,21550,0
|
|
20240912,170800,7411575250,21550,21550,21550,21550,4792
|
|
20240912,170700,7411575250,21550,21550,21550,21550,0
|
|
20240912,170600,7411575250,21550,21550,21550,21550,0
|
|
20240912,170500,7411575250,21550,21550,21550,21550,0
|
|
20240912,170400,7411575250,21550,21550,21550,21550,0
|
|
20240912,170300,7411575250,21550,21550,21550,21550,0
|
|
20240912,170200,7411575250,21550,21550,21550,21550,0
|
|
20240912,170100,7411575250,21550,21550,21550,21550,0
|
|
20240912,170000,7411575250,21550,21550,21550,21550,0
|
|
20240912,165900,7411575250,21550,21550,21550,21550,0
|
|
20240912,165800,7411575250,21550,21550,21550,21550,0
|
|
20240912,165700,7411575250,21550,21550,21550,21550,0
|
|
20240912,165600,7411575250,21550,21550,21550,21550,0
|
|
20240912,165500,7411575250,21550,21550,21550,21550,0
|
|
20240912,165400,7411575250,21550,21550,21550,21550,0
|
|
20240912,165300,7411575250,21550,21550,21550,21550,0
|
|
20240912,165200,7411575250,21550,21550,21550,21550,0
|
|
20240912,165100,7411575250,21550,21550,21550,21550,0
|
|
20240912,165000,7411575250,21550,21550,21550,21550,0
|
|
20240912,164900,7411575250,21550,21550,21550,21550,0
|
|
20240912,164800,7411575250,21550,21550,21550,21550,0
|
|
20240912,164700,7411575250,21550,21550,21550,21550,0
|
|
20240912,164600,7411575250,21550,21550,21550,21550,0
|
|
20240912,164500,7411575250,21550,21550,21550,21550,0
|
|
20240912,164400,7411575250,21550,21550,21550,21550,0
|
|
20240912,164300,7411575250,21550,21550,21550,21550,0
|
|
20240912,164200,7411575250,21550,21550,21550,21550,0
|
|
20240912,164100,7411575250,21550,21550,21550,21550,0
|
|
20240912,164000,7411575250,21550,21550,21550,21550,0
|
|
20240912,163900,7411575250,21550,21550,21550,21550,0
|
|
20240912,163800,7411575250,21550,21550,21550,21550,4792
|
|
20240912,163700,7411575250,21550,21550,21550,21550,0
|
|
20240912,163600,7411575250,21550,21550,21550,21550,0
|
|
20240912,163500,7411575250,21550,21550,21550,21550,0
|
|
20240912,163400,7411575250,21550,21550,21550,21550,0
|
|
20240912,163300,7411575250,21550,21550,21550,21550,0
|
|
20240912,163200,7411575250,21550,21550,21550,21550,0
|
|
20240912,163100,7411575250,21550,21550,21550,21550,0
|
|
20240912,163000,7411575250,21550,21550,21550,21550,0
|
|
20240912,162900,7411575250,21550,21550,21550,21550,0
|
|
20240912,162800,7411575250,21550,21550,21550,21550,0
|
|
20240912,162700,7411575250,21550,21550,21550,21550,0
|
|
20240912,162600,7411575250,21550,21550,21550,21550,0
|
|
20240912,162500,7411575250,21550,21550,21550,21550,0
|
|
20240912,162400,7411575250,21550,21550,21550,21550,0
|
|
20240912,162300,7411575250,21550,21550,21550,21550,0
|
|
20240912,162200,7411575250,21550,21550,21550,21550,0
|
|
20240912,162100,7411575250,21550,21550,21550,21550,0
|
|
20240912,162000,7411575250,21550,21550,21550,21550,0
|
|
20240912,161900,7411575250,21550,21550,21550,21550,0
|
|
20240912,161800,7411575250,21550,21550,21550,21550,0
|
|
20240912,161700,7411575250,21550,21550,21550,21550,0
|
|
20240912,161600,7411575250,21550,21550,21550,21550,0
|
|
20240912,161500,7411575250,21550,21550,21550,21550,0
|
|
20240912,161400,7411575250,21550,21550,21550,21550,0
|
|
20240912,161300,7411575250,21550,21550,21550,21550,0
|
|
20240912,161200,7411575250,21550,21550,21550,21550,0
|
|
20240912,161100,7411575250,21550,21550,21550,21550,0
|
|
20240912,161000,7411575250,21550,21550,21550,21550,0
|
|
20240912,160900,7411575250,21550,21550,21550,21550,0
|
|
20240912,160800,7411575250,21550,21550,21550,21550,4792
|
|
20240912,160700,7411575250,21550,21550,21550,21550,0
|
|
20240912,160600,7411575250,21550,21550,21550,21550,0
|
|
20240912,160500,7411575250,21550,21550,21550,21550,0
|
|
20240912,160400,7411575250,21550,21550,21550,21550,0
|
|
20240912,160300,7411575250,21550,21550,21550,21550,0
|
|
20240912,160200,7411575250,21550,21550,21550,21550,0
|
|
20240912,160100,7411575250,21550,21550,21550,21550,0
|
|
20240912,160000,7411575250,21550,21550,21550,21550,0
|
|
20240912,155900,7411575250,21550,21550,21550,21550,0
|
|
20240912,155800,7411575250,21550,21550,21550,21550,0
|
|
20240912,155700,7411575250,21550,21550,21550,21550,0
|
|
20240912,155600,7411575250,21550,21550,21550,21550,0
|
|
20240912,155500,7411575250,21550,21550,21550,21550,0
|
|
20240912,155400,7411575250,21550,21550,21550,21550,0
|
|
20240912,155300,7411575250,21550,21550,21550,21550,0
|
|
20240912,155200,7411575250,21550,21550,21550,21550,0
|
|
20240912,155100,7411575250,21550,21550,21550,21550,0
|
|
20240912,155000,7411575250,21550,21550,21550,21550,0
|
|
20240912,154900,7411575250,21550,21550,21550,21550,0
|
|
20240912,154800,7411575250,21550,21550,21550,21550,0
|
|
20240912,154700,7411575250,21550,21550,21550,21550,0
|
|
20240912,154600,7411575250,21550,21550,21550,21550,0
|
|
20240912,154500,7411575250,21550,21550,21550,21550,0
|
|
20240912,154400,7411575250,21550,21550,21550,21550,0
|
|
20240912,154300,7411575250,21550,21550,21550,21550,0
|
|
20240912,154200,7411575250,21550,21550,21550,21550,0
|
|
20240912,154100,7411575250,21550,21550,21550,21550,0
|
|
20240912,154000,7411575250,21550,21550,21550,21550,0
|
|
20240912,153900,7411575250,21550,21550,21550,21550,0
|
|
20240912,153800,7411575250,21550,21550,21550,21550,4792
|
|
20240912,153700,7411575250,21550,21550,21550,21550,0
|
|
20240912,153600,7411575250,21550,21550,21550,21550,0
|
|
20240912,153500,7411575250,21550,21550,21550,21550,0
|
|
20240912,153400,7411575250,21550,21550,21550,21550,0
|
|
20240912,153300,7411575250,21550,21550,21550,21550,0
|
|
20240912,153200,7411575250,21550,21550,21550,21550,0
|
|
20240912,153100,7411575250,21550,21550,21550,21550,0
|
|
20240912,153000,7411575250,21550,21550,21550,21550,4792
|
|
20240912,152900,7308307650,21550,21550,21550,21550,0
|
|
20240912,152800,7308307650,21550,21550,21550,21550,0
|
|
20240912,152700,7308307650,21550,21550,21550,21550,0
|
|
20240912,152600,7308307650,21550,21550,21550,21550,0
|
|
20240912,152500,7308307650,21550,21550,21550,21550,0
|
|
20240912,152400,7308307650,21550,21550,21550,21550,0
|
|
20240912,152300,7308307650,21550,21550,21550,21550,0
|
|
20240912,152200,7308307650,21550,21550,21550,21550,0
|
|
20240912,152100,7308307650,21550,21550,21550,21550,0
|
|
20240912,152000,7308307650,21550,21550,21550,21550,0
|
|
20240912,151900,7308307650,21550,21550,21550,21500,423
|
|
20240912,151800,7299206800,21550,21550,21550,21500,624
|
|
20240912,151700,7285760150,21500,21500,21550,21500,482
|
|
20240912,151600,7275387050,21550,21500,21550,21500,650
|
|
20240912,151500,7261392250,21500,21500,21550,21500,1195
|
|
20240912,151400,7235681850,21500,21550,21550,21450,879
|
|
20240912,151300,7216765850,21550,21500,21550,21500,12
|
|
20240912,151200,7216507350,21550,21450,21550,21450,2092
|
|
20240912,151100,7171520750,21450,21500,21500,21450,605
|
|
20240912,151000,7158540250,21500,21500,21500,21450,576
|
|
20240912,150900,7146156300,21450,21500,21500,21450,1918
|
|
20240912,150800,7104926350,21550,21550,21550,21500,723
|
|
20240912,150700,7089357250,21550,21550,21550,21500,679
|
|
20240912,150600,7074730850,21550,21550,21550,21500,262
|
|
20240912,150500,7069090550,21550,21500,21550,21500,519
|
|
20240912,150400,7057917700,21500,21500,21550,21500,674
|
|
20240912,150300,7043426650,21500,21550,21550,21500,1502
|
|
20240912,150200,7011064350,21600,21550,21600,21550,1008
|
|
20240912,150100,6989311150,21550,21500,21550,21500,724
|
|
20240912,150000,6973719750,21500,21550,21600,21500,807
|
|
20240912,145900,6956324000,21550,21550,21600,21500,1850
|
|
20240912,145800,6916456550,21500,21500,21550,21500,122
|
|
20240912,145700,6913833350,21550,21550,21550,21500,1638
|
|
20240912,145600,6878547800,21500,21500,21500,21500,293
|
|
20240912,145500,6872248300,21500,21500,21550,21500,1691
|
|
20240912,145400,6835855200,21550,21500,21550,21500,279
|
|
20240912,145300,6829851050,21500,21500,21550,21500,906
|
|
20240912,145200,6810371800,21500,21500,21550,21500,238
|
|
20240912,145100,6805254650,21550,21450,21550,21450,2706
|
|
20240912,145000,6747030500,21450,21450,21450,21450,459
|
|
20240912,144900,6737184950,21450,21450,21450,21450,733
|
|
20240912,144800,6721462100,21450,21450,21450,21450,238
|
|
20240912,144700,6716357000,21450,21450,21500,21450,480
|
|
20240912,144600,6706060400,21500,21500,21500,21450,309
|
|
20240912,144500,6699430700,21450,21450,21500,21450,256
|
|
20240912,144400,6693938450,21450,21450,21450,21450,123
|
|
20240912,144300,6691300100,21450,21450,21450,21450,253
|
|
20240912,144200,6685873250,21400,21450,21500,21400,1143
|
|
20240912,144100,6661316400,21400,21500,21500,21400,2308
|
|
20240912,144000,6611848900,21450,21500,21500,21450,1752
|
|
20240912,143900,6574249850,21500,21500,21500,21500,315
|
|
20240912,143800,6567477350,21500,21500,21550,21500,284
|
|
20240912,143700,6561364100,21500,21450,21500,21450,284
|
|
20240912,143600,6555263950,21450,21500,21500,21450,1053
|
|
20240912,143500,6532630600,21550,21550,21550,21500,904
|
|
20240912,143400,6513191900,21500,21550,21550,21500,352
|
|
20240912,143300,6505618000,21550,21500,21550,21500,958
|
|
20240912,143200,6484985800,21500,21500,21550,21500,235
|
|
20240912,143100,6479933250,21550,21500,21550,21500,445
|
|
20240912,143000,6470350950,21550,21500,21550,21500,515
|
|
20240912,142900,6459266800,21500,21500,21500,21500,374
|
|
20240912,142800,6451225800,21500,21500,21500,21500,205
|
|
20240912,142700,6446818300,21500,21450,21500,21450,341
|
|
20240912,142600,6439492600,21500,21500,21500,21450,848
|
|
20240912,142500,6421275950,21450,21450,21500,21450,581
|
|
20240912,142400,6408813400,21450,21500,21500,21450,407
|
|
20240912,142300,6400075050,21500,21500,21500,21500,653
|
|
20240912,142200,6386035550,21500,21550,21600,21500,4191
|
|
20240912,142100,6295698600,21550,21600,21600,21550,805
|
|
20240912,142000,6278347750,21600,21550,21600,21550,2023
|
|
20240912,141900,6234665400,21600,21550,21600,21550,331
|
|
20240912,141800,6227528500,21600,21550,21600,21550,152
|
|
20240912,141700,6224251450,21600,21600,21600,21550,215
|
|
20240912,141600,6219613400,21600,21550,21600,21550,1301
|
|
20240912,141500,6191530250,21600,21600,21600,21550,213
|
|
20240912,141400,6186935700,21600,21550,21600,21550,569
|
|
20240912,141300,6174663250,21600,21600,21600,21550,604
|
|
20240912,141200,6161629500,21600,21550,21600,21550,529
|
|
20240912,141100,6150211950,21550,21550,21600,21550,512
|
|
20240912,141000,6139170200,21600,21550,21600,21550,446
|
|
20240912,140900,6129550050,21600,21500,21600,21400,2937
|
|
20240912,140800,6066340700,21400,21350,21500,21350,3045
|
|
20240912,140700,6001074400,21350,21400,21400,21350,375
|
|
20240912,140600,5993068050,21400,21400,21450,21350,570
|
|
20240912,140500,5980880950,21400,21400,21400,21400,342
|
|
20240912,140400,5973562150,21400,21450,21450,21400,374
|
|
20240912,140300,5965558500,21400,21450,21450,21400,473
|
|
20240912,140200,5955431200,21450,21400,21450,21300,684
|
|
20240912,140100,5940798300,21300,21300,21400,21300,977
|
|
20240912,140000,5919951050,21300,21300,21350,21300,253
|
|
20240912,135900,5914562100,21300,21300,21350,21300,181
|
|
20240912,135800,5910704300,21300,21350,21350,21300,278
|
|
20240912,135700,5904780700,21350,21300,21350,21300,139
|
|
20240912,135600,5901818950,21300,21350,21350,21300,515
|
|
20240912,135500,5890827050,21350,21350,21350,21350,466
|
|
20240912,135400,5880877950,21350,21400,21400,21300,1171
|
|
20240912,135300,5855877500,21350,21350,21350,21350,867
|
|
20240912,135200,5837367050,21400,21400,21400,21350,538
|
|
20240912,135100,5825880450,21350,21350,21400,21350,443
|
|
20240912,135000,5816411800,21400,21350,21400,21300,251
|
|
20240912,134900,5811062050,21350,21300,21350,21300,229
|
|
20240912,134800,5806178850,21300,21300,21400,21300,1257
|
|
20240912,134700,5779347650,21350,21350,21350,21250,242
|
|
20240912,134600,5774202550,21250,21300,21350,21250,1337
|
|
20240912,134500,5745766600,21300,21300,21350,21300,334
|
|
20240912,134400,5738652300,21350,21400,21400,21350,378
|
|
20240912,134300,5730581900,21350,21300,21400,21300,1691
|
|
20240912,134200,5694491550,21350,21350,21350,21300,325
|
|
20240912,134100,5687558550,21350,21350,21350,21250,127
|
|
20240912,134000,5684858700,21350,21250,21350,21250,492
|
|
20240912,133900,5674391200,21350,21300,21350,21250,453
|
|
20240912,133800,5664732050,21350,21350,21350,21250,345
|
|
20240912,133700,5657384200,21350,21300,21350,21250,684
|
|
20240912,133600,5642820700,21300,21300,21300,21250,470
|
|
20240912,133500,5632827900,21250,21300,21300,21250,496
|
|
20240912,133400,5622287650,21250,21250,21300,21200,1943
|
|
20240912,133300,5581004700,21200,21250,21300,21200,628
|
|
20240912,133200,5567672750,21250,21300,21300,21250,117
|
|
20240912,133100,5565186450,21250,21250,21250,21250,116
|
|
20240912,133000,5562721450,21250,21250,21300,21250,761
|
|
20240912,132900,5546531250,21250,21300,21300,21250,451
|
|
20240912,132800,5536947250,21250,21250,21250,21250,231
|
|
20240912,132700,5532038500,21250,21250,21250,21250,263
|
|
20240912,132600,5526449750,21250,21250,21300,21250,919
|
|
20240912,132500,5506910000,21250,21200,21250,21200,959
|
|
20240912,132400,5486566400,21200,21200,21250,21200,280
|
|
20240912,132300,5480627700,21200,21250,21250,21200,734
|
|
20240912,132200,5465042650,21250,21300,21300,21250,2120
|
|
20240912,132100,5419991700,21300,21250,21300,21250,3089
|
|
20240912,132000,5354350300,21250,21300,21300,21250,3533
|
|
20240912,131900,5279268300,21300,21300,21300,21300,228
|
|
20240912,131800,5274411900,21300,21300,21350,21300,274
|
|
20240912,131700,5268573100,21300,21250,21350,21250,526
|
|
20240912,131600,5257358950,21250,21300,21350,21250,670
|
|
20240912,131500,5243095450,21300,21300,21300,21300,1263
|
|
20240912,131400,5216193550,21300,21300,21300,21300,1292
|
|
20240912,131300,5188673950,21300,21300,21300,21300,250
|
|
20240912,131200,5183348950,21300,21350,21350,21300,246
|
|
20240912,131100,5178108450,21300,21350,21350,21300,265
|
|
20240912,131000,5172463500,21300,21300,21350,21300,511
|
|
20240912,130900,5161578600,21300,21350,21350,21300,2649
|
|
20240912,130800,5105054700,21300,21300,21300,21300,126
|
|
20240912,130700,5102370900,21300,21300,21350,21300,339
|
|
20240912,130600,5095148200,21300,21300,21350,21300,193
|
|
20240912,130500,5091036800,21300,21300,21350,21300,283
|
|
20240912,130400,5085007900,21300,21300,21350,21300,232
|
|
20240912,130300,5080066250,21300,21300,21300,21300,255
|
|
20240912,130200,5074634750,21300,21350,21350,21300,256
|
|
20240912,130100,5069175350,21350,21350,21400,21300,1789
|
|
20240912,130000,5030985950,21350,21350,21350,21300,590
|
|
20240912,125900,5018416950,21350,21300,21350,21300,254
|
|
20240912,125800,5013005650,21350,21350,21350,21300,672
|
|
20240912,125700,4998691300,21300,21300,21350,21300,658
|
|
20240912,125600,4984675400,21350,21350,21350,21300,218
|
|
20240912,125500,4980030250,21350,21300,21350,21300,176
|
|
20240912,125400,4976278450,21300,21350,21350,21300,266
|
|
20240912,125300,4970611050,21300,21300,21350,21300,766
|
|
20240912,125200,4954290500,21350,21350,21400,21300,256
|
|
20240912,125100,4948831650,21400,21350,21400,21350,620
|
|
20240912,125000,4935593700,21400,21400,21400,21300,255
|
|
20240912,124900,4930161800,21350,21350,21400,21300,927
|
|
20240912,124800,4910375850,21350,21400,21400,21350,238
|
|
20240912,124700,4905294450,21400,21400,21400,21300,188
|
|
20240912,124600,4901289550,21300,21350,21400,21300,406
|
|
20240912,124500,4892639850,21400,21400,21400,21350,147
|
|
20240912,124400,4889500900,21350,21350,21400,21350,1484
|
|
20240912,124300,4857814850,21400,21400,21400,21350,256
|
|
20240912,124200,4852349000,21400,21400,21400,21350,191
|
|
20240912,124100,4848267400,21350,21400,21400,21350,535
|
|
20240912,124000,4836844950,21400,21400,21400,21350,442
|
|
20240912,123900,4827398700,21400,21350,21400,21300,408
|
|
20240912,123800,4818686300,21400,21400,21400,21350,788
|
|
20240912,123700,4801862300,21350,21350,21350,21300,440
|
|
20240912,123600,4792471650,21300,21350,21400,21300,288
|
|
20240912,123500,4786326100,21400,21400,21400,21350,319
|
|
20240912,123400,4779515300,21400,21350,21400,21350,325
|
|
20240912,123300,4772576400,21400,21400,21400,21350,290
|
|
20240912,123200,4766384700,21350,21350,21400,21350,187
|
|
20240912,123100,4762390150,21400,21350,21400,21350,254
|
|
20240912,123000,4756966150,21400,21400,21400,21350,721
|
|
20240912,122900,4741562600,21350,21400,21400,21350,527
|
|
20240912,122800,4730310600,21350,21400,21400,21350,789
|
|
20240912,122700,4713465050,21400,21400,21400,21350,248
|
|
20240912,122600,4708167000,21350,21400,21450,21350,351
|
|
20240912,122500,4700664750,21450,21400,21450,21400,117
|
|
20240912,122400,4698160900,21450,21350,21450,21350,118
|
|
20240912,122300,4695641400,21450,21400,21450,21350,656
|
|
20240912,122200,4681621050,21400,21400,21400,21350,120
|
|
20240912,122100,4679058850,21400,21350,21400,21350,358
|
|
20240912,122000,4671409200,21400,21400,21400,21350,325
|
|
20240912,121900,4664467200,21400,21350,21400,21350,300
|
|
20240912,121800,4658062050,21400,21350,21400,21350,263
|
|
20240912,121700,4652445400,21400,21400,21450,21350,296
|
|
20240912,121600,4646116750,21450,21400,21450,21400,237
|
|
20240912,121500,4641044650,21450,21400,21450,21400,937
|
|
20240912,121400,4620992500,21450,21400,21450,21400,167
|
|
20240912,121300,4617418650,21450,21400,21450,21400,2747
|
|
20240912,121200,4558632550,21450,21400,21450,21400,1057
|
|
20240912,121100,4536007650,21450,21450,21450,21400,481
|
|
20240912,121000,4525713150,21450,21450,21500,21400,342
|
|
20240912,120900,4518389700,21450,21400,21450,21400,167
|
|
20240912,120800,4514813300,21450,21400,21450,21400,234
|
|
20240912,120700,4509805600,21450,21400,21450,21400,264
|
|
20240912,120600,4504155300,21450,21450,21450,21400,1127
|
|
20240912,120500,4479987600,21450,21500,21500,21400,233
|
|
20240912,120400,4474997150,21450,21450,21450,21400,389
|
|
20240912,120300,4466658900,21450,21400,21450,21400,549
|
|
20240912,120200,4454906450,21450,21400,21450,21400,126
|
|
20240912,120100,4452209500,21450,21450,21450,21400,127
|
|
20240912,120000,4449491150,21450,21400,21450,21400,695
|
|
20240912,115900,4434611700,21450,21400,21450,21400,223
|
|
20240912,115800,4429838400,21450,21350,21450,21350,278
|
|
20240912,115700,4423894850,21400,21350,21400,21350,256
|
|
20240912,115600,4418429050,21400,21400,21450,21350,1032
|
|
20240912,115500,4396356000,21450,21400,21450,21400,261
|
|
20240912,115400,4390770350,21450,21450,21450,21400,162
|
|
20240912,115300,4387301250,21450,21450,21450,21400,453
|
|
20240912,115200,4377602900,21400,21400,21450,21400,1130
|
|
20240912,115100,4353390500,21450,21450,21450,21400,328
|
|
20240912,115000,4346370800,21450,21400,21450,21400,370
|
|
20240912,114900,4338452600,21450,21400,21450,21400,2469
|
|
20240912,114800,4285615500,21450,21400,21450,21400,116
|
|
20240912,114700,4283133050,21450,21400,21450,21400,952
|
|
20240912,114600,4262760050,21400,21500,21500,21400,314
|
|
20240912,114500,4256039400,21500,21400,21500,21400,234
|
|
20240912,114400,4251031600,21500,21500,21500,21450,140
|
|
20240912,114300,4248027400,21500,21500,21500,21450,405
|
|
20240912,114200,4239339900,21500,21500,21500,21450,396
|
|
20240912,114100,4230845000,21500,21500,21550,21450,848
|
|
20240912,114000,4212628700,21550,21500,21550,21500,374
|
|
20240912,113900,4204587350,21550,21550,21550,21500,139
|
|
20240912,113800,4201598650,21550,21550,21550,21500,135
|
|
20240912,113700,4198695200,21550,21600,21650,21500,4755
|
|
20240912,113600,4096123450,21600,21600,21600,21550,183
|
|
20240912,113500,4092176450,21550,21550,21600,21500,1157
|
|
20240912,113400,4067248800,21500,21450,21550,21450,1976
|
|
20240912,113300,4024770050,21500,21450,21500,21450,1944
|
|
20240912,113200,3983070550,21450,21400,21450,21400,233
|
|
20240912,113100,3978084250,21450,21400,21450,21400,127
|
|
20240912,113000,3975365900,21450,21450,21450,21400,360
|
|
20240912,112900,3967656450,21400,21350,21450,21350,234
|
|
20240912,112800,3962654550,21450,21350,21450,21350,150
|
|
20240912,112700,3959450250,21450,21350,21450,21350,420
|
|
20240912,112600,3950480350,21450,21350,21450,21350,867
|
|
20240912,112500,3931932750,21400,21400,21400,21350,119
|
|
20240912,112400,3929391950,21400,21400,21400,21350,236
|
|
20240912,112300,3924353150,21350,21450,21450,21350,291
|
|
20240912,112200,3918137600,21450,21300,21450,21300,1291
|
|
20240912,112100,3890522400,21400,21400,21400,21300,124
|
|
20240912,112000,3887875150,21400,21400,21400,21350,257
|
|
20240912,111900,3882387950,21400,21350,21400,21350,259
|
|
20240912,111800,3876857150,21400,21350,21400,21350,116
|
|
20240912,111700,3874380500,21400,21400,21400,21350,266
|
|
20240912,111600,3868701200,21350,21400,21400,21350,243
|
|
20240912,111500,3863512550,21400,21400,21450,21350,129
|
|
20240912,111400,3860757700,21400,21300,21450,21300,1537
|
|
20240912,111300,3827883950,21350,21400,21400,21300,1573
|
|
20240912,111200,3794346800,21400,21400,21400,21350,150
|
|
20240912,111100,3791144150,21350,21400,21400,21350,236
|
|
20240912,111000,3786105450,21400,21350,21400,21300,806
|
|
20240912,110900,3768910450,21350,21350,21350,21350,231
|
|
20240912,110800,3763978600,21350,21350,21350,21350,116
|
|
20240912,110700,3761502000,21350,21350,21350,21300,737
|
|
20240912,110600,3745786200,21350,21350,21400,21350,357
|
|
20240912,110500,3738157600,21350,21350,21350,21350,202
|
|
20240912,110400,3733844900,21350,21350,21350,21300,450
|
|
20240912,110300,3724240750,21350,21350,21400,21350,731
|
|
20240912,110200,3708626550,21350,21300,21350,21300,610
|
|
20240912,110100,3695611350,21300,21350,21350,21300,246
|
|
20240912,110000,3690365050,21300,21350,21350,21300,717
|
|
20240912,105900,3675069600,21300,21350,21350,21300,121
|
|
20240912,105800,3672492050,21300,21350,21350,21300,1619
|
|
20240912,105700,3637987900,21300,21350,21350,21300,850
|
|
20240912,105600,3619846150,21350,21350,21400,21350,553
|
|
20240912,105500,3608037100,21350,21350,21350,21350,388
|
|
20240912,105400,3599753300,21350,21350,21350,21300,374
|
|
20240912,105300,3591779200,21300,21350,21350,21300,445
|
|
20240912,105200,3582287750,21350,21350,21350,21350,146
|
|
20240912,105100,3579170650,21350,21350,21350,21350,232
|
|
20240912,105000,3574217450,21350,21400,21400,21350,376
|
|
20240912,104900,3566180250,21350,21350,21400,21350,186
|
|
20240912,104800,3562208150,21350,21400,21400,21350,264
|
|
20240912,104700,3556564300,21400,21400,21400,21350,318
|
|
20240912,104600,3549768150,21400,21350,21450,21350,1628
|
|
20240912,104500,3514933250,21300,21350,21350,21300,162
|
|
20240912,104400,3511476750,21300,21400,21450,21250,1240
|
|
20240912,104300,3485043650,21350,21350,21450,21300,1006
|
|
20240912,104200,3463534100,21400,21300,21400,21250,667
|
|
20240912,104100,3449332350,21250,21300,21400,21250,2119
|
|
20240912,104000,3404203200,21300,21350,21400,21300,1030
|
|
20240912,103900,3382195300,21300,21350,21400,21300,1002
|
|
20240912,103800,3360846800,21350,21500,21500,21350,1847
|
|
20240912,103700,3321363650,21500,21400,21500,21400,768
|
|
20240912,103600,3304903600,21400,21400,21400,21400,306
|
|
20240912,103500,3298355200,21350,21450,21450,21350,1473
|
|
20240912,103400,3266822550,21450,21450,21450,21400,248
|
|
20240912,103300,3261512600,21450,21400,21450,21400,471
|
|
20240912,103200,3251431700,21450,21500,21500,21450,9
|
|
20240912,103100,3251238500,21350,21400,21450,21350,808
|
|
20240912,103000,3233918950,21350,21400,21400,21350,1427
|
|
20240912,102900,3203412150,21350,21350,21400,21350,120
|
|
20240912,102800,3200850100,21350,21350,21400,21350,334
|
|
20240912,102700,3193719050,21350,21350,21350,21300,714
|
|
20240912,102600,3178484350,21350,21300,21350,21300,648
|
|
20240912,102500,3164681350,21300,21450,21450,21300,4627
|
|
20240912,102400,3065906900,21450,21400,21450,21400,885
|
|
20240912,102300,3046967850,21400,21450,21450,21400,306
|
|
20240912,102200,3040415400,21450,21500,21500,21450,414
|
|
20240912,102100,3031532400,21500,21500,21550,21500,3292
|
|
20240912,102000,2960754250,21500,21450,21500,21400,1665
|
|
20240912,101900,2925066050,21500,21500,21600,21500,6884
|
|
20240912,101800,2777047150,21450,21500,21550,21400,3178
|
|
20240912,101700,2708749850,21500,21600,21650,21500,7359
|
|
20240912,101600,2549904500,21550,21500,21550,21450,574
|
|
20240912,101500,2537560100,21400,21350,21500,21350,2252
|
|
20240912,101400,2489374150,21400,21350,21400,21350,1299
|
|
20240912,101300,2461640150,21350,21400,21400,21350,174
|
|
20240912,101200,2457923300,21400,21400,21400,21400,441
|
|
20240912,101100,2448485900,21450,21400,21450,21350,623
|
|
20240912,101000,2435158950,21400,21400,21450,21350,543
|
|
20240912,100900,2423540400,21400,21450,21450,21400,194
|
|
20240912,100800,2419388350,21450,21400,21450,21350,488
|
|
20240912,100700,2408960100,21400,21400,21400,21350,852
|
|
20240912,100600,2390769100,21400,21400,21400,21300,557
|
|
20240912,100500,2378880600,21350,21300,21350,21300,1275
|
|
20240912,100400,2351702650,21300,21400,21400,21300,2176
|
|
20240912,100300,2305238750,21450,21400,21450,21400,596
|
|
20240912,100200,2292484200,21400,21400,21400,21350,872
|
|
20240912,100100,2273855400,21350,21400,21450,21350,2127
|
|
20240912,100000,2228390050,21400,21500,21500,21400,1127
|
|
20240912,095900,2204187550,21450,21500,21500,21450,298
|
|
20240912,095800,2197792100,21450,21500,21500,21450,1678
|
|
20240912,095700,2161786500,21450,21500,21550,21450,6999
|
|
20240912,095600,2011554250,21500,21550,21550,21500,1473
|
|
20240912,095500,1979819400,21550,21550,21550,21550,121
|
|
20240912,095400,1977211850,21600,21700,21700,21600,634
|
|
20240912,095300,1963508250,21700,21650,21700,21650,283
|
|
20240912,095200,1957381150,21650,21600,21650,21550,935
|
|
20240912,095100,1937190300,21600,21600,21600,21600,793
|
|
20240912,095000,1920061500,21600,21600,21700,21600,567
|
|
20240912,094900,1907805600,21600,21500,21600,21500,425
|
|
20240912,094800,1898652550,21500,21400,21500,21400,849
|
|
20240912,094700,1880428150,21400,21450,21450,21400,1435
|
|
20240912,094600,1849667700,21450,21450,21450,21450,593
|
|
20240912,094500,1836947850,21450,21550,21550,21450,2923
|
|
20240912,094400,1774110850,21550,21600,21600,21500,495
|
|
20240912,094300,1763455050,21550,21600,21600,21550,433
|
|
20240912,094200,1754122500,21600,21650,21650,21550,336
|
|
20240912,094100,1746870450,21500,21650,21650,21500,2491
|
|
20240912,094000,1693116050,21600,21600,21600,21500,1365
|
|
20240912,093900,1663672250,21600,21450,21600,21450,1915
|
|
20240912,093800,1622470400,21500,21500,21500,21450,562
|
|
20240912,093700,1610413200,21500,21500,21500,21450,364
|
|
20240912,093600,1602601200,21450,21450,21500,21400,470
|
|
20240912,093500,1592528850,21450,21400,21450,21350,1277
|
|
20240912,093400,1565186650,21400,21350,21400,21300,1526
|
|
20240912,093300,1532657700,21300,21300,21400,21300,6411
|
|
20240912,093200,1396008600,21300,21400,21400,21300,2373
|
|
20240912,093100,1345321200,21400,21500,21500,21400,382
|
|
20240912,093000,1337138300,21450,21450,21500,21400,511
|
|
20240912,092900,1326189600,21450,21350,21450,21350,161
|
|
20240912,092800,1322744100,21350,21350,21450,21350,386
|
|
20240912,092700,1314502500,21350,21600,21600,21350,2262
|
|
20240912,092600,1265929650,21550,21600,21650,21500,1879
|
|
20240912,092500,1225380850,21600,21450,21600,21450,741
|
|
20240912,092400,1209446050,21450,21450,21500,21450,1169
|
|
20240912,092300,1184328600,21400,21350,21450,21300,2449
|
|
20240912,092200,1131958450,21400,21350,21400,21300,1308
|
|
20240912,092100,1104038200,21350,21250,21400,21200,2297
|
|
20240912,092000,1055044700,21300,21350,21350,21200,8989
|
|
20240912,091900,863620300,21350,21400,21500,21350,1514
|
|
20240912,091800,831222900,21400,21500,21500,21400,3065
|
|
20240912,091700,765473950,21550,21550,21550,21500,1241
|
|
20240912,091600,738755300,21500,21550,21550,21500,1278
|
|
20240912,091500,711253500,21550,21600,21600,21500,1249
|
|
20240912,091400,684351000,21600,21700,21700,21550,2146
|
|
20240912,091300,638012800,21700,21800,21800,21700,2097
|
|
20240912,091200,592416400,21850,21900,21900,21750,797
|
|
20240912,091100,575016400,21900,21800,21950,21800,1093
|
|
20240912,091000,551118500,21800,21850,21850,21800,1188
|
|
20240912,090900,525200450,21800,21850,21850,21800,587
|
|
20240912,090800,512387000,21800,21800,21850,21800,1026
|
|
20240912,090700,490019900,21850,21800,21850,21750,8516
|
|
20240912,090600,304370800,21800,21700,21800,21700,1427
|
|
20240912,090500,273324800,21700,21700,21750,21650,1616
|
|
20240912,090400,238255350,21700,21550,21700,21550,738
|
|
20240912,090300,222285750,21550,21650,21650,21550,2179
|
|
20240912,090200,175317150,21550,21600,21650,21550,4460
|
|
20240912,090100,78852900,21600,21700,21700,21550,1692
|
|
20240912,090000,42231000,21750,21800,21800,21750,1938
|