742 lines
39 KiB
CSV
742 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,211900,6617851670,20950,20950,20950,20950,6608
|
|
20240902,211800,6617851670,20950,20950,20950,20950,0
|
|
20240902,211700,6617851670,20950,20950,20950,20950,0
|
|
20240902,211600,6617851670,20950,20950,20950,20950,0
|
|
20240902,211500,6617851670,20950,20950,20950,20950,0
|
|
20240902,211400,6617851670,20950,20950,20950,20950,0
|
|
20240902,211300,6617851670,20950,20950,20950,20950,0
|
|
20240902,211200,6617851670,20950,20950,20950,20950,0
|
|
20240902,211100,6617851670,20950,20950,20950,20950,0
|
|
20240902,211000,6617851670,20950,20950,20950,20950,0
|
|
20240902,210900,6617851670,20950,20950,20950,20950,0
|
|
20240902,210800,6617851670,20950,20950,20950,20950,0
|
|
20240902,210700,6617851670,20950,20950,20950,20950,0
|
|
20240902,210600,6617851670,20950,20950,20950,20950,0
|
|
20240902,210500,6617851670,20950,20950,20950,20950,0
|
|
20240902,210400,6617851670,20950,20950,20950,20950,0
|
|
20240902,210300,6617851670,20950,20950,20950,20950,0
|
|
20240902,210200,6617851670,20950,20950,20950,20950,0
|
|
20240902,210100,6617851670,20950,20950,20950,20950,0
|
|
20240902,210000,6617851670,20950,20950,20950,20950,0
|
|
20240902,205900,6617851670,20950,20950,20950,20950,0
|
|
20240902,205800,6617851670,20950,20950,20950,20950,0
|
|
20240902,205700,6617851670,20950,20950,20950,20950,0
|
|
20240902,205600,6617851670,20950,20950,20950,20950,0
|
|
20240902,205500,6617851670,20950,20950,20950,20950,0
|
|
20240902,205400,6617851670,20950,20950,20950,20950,0
|
|
20240902,205300,6617851670,20950,20950,20950,20950,0
|
|
20240902,205200,6617851670,20950,20950,20950,20950,0
|
|
20240902,205100,6617851670,20950,20950,20950,20950,0
|
|
20240902,205000,6617851670,20950,20950,20950,20950,0
|
|
20240902,204900,6617851670,20950,20950,20950,20950,6608
|
|
20240902,204800,6617851670,20950,20950,20950,20950,0
|
|
20240902,204700,6617851670,20950,20950,20950,20950,0
|
|
20240902,204600,6617851670,20950,20950,20950,20950,0
|
|
20240902,204500,6617851670,20950,20950,20950,20950,0
|
|
20240902,204400,6617851670,20950,20950,20950,20950,0
|
|
20240902,204300,6617851670,20950,20950,20950,20950,0
|
|
20240902,204200,6617851670,20950,20950,20950,20950,0
|
|
20240902,204100,6617851670,20950,20950,20950,20950,0
|
|
20240902,204000,6617851670,20950,20950,20950,20950,0
|
|
20240902,203900,6617851670,20950,20950,20950,20950,0
|
|
20240902,203800,6617851670,20950,20950,20950,20950,0
|
|
20240902,203700,6617851670,20950,20950,20950,20950,0
|
|
20240902,203600,6617851670,20950,20950,20950,20950,0
|
|
20240902,203500,6617851670,20950,20950,20950,20950,0
|
|
20240902,203400,6617851670,20950,20950,20950,20950,0
|
|
20240902,203300,6617851670,20950,20950,20950,20950,0
|
|
20240902,203200,6617851670,20950,20950,20950,20950,0
|
|
20240902,203100,6617851670,20950,20950,20950,20950,0
|
|
20240902,203000,6617851670,20950,20950,20950,20950,0
|
|
20240902,202900,6617851670,20950,20950,20950,20950,0
|
|
20240902,202800,6617851670,20950,20950,20950,20950,0
|
|
20240902,202700,6617851670,20950,20950,20950,20950,0
|
|
20240902,202600,6617851670,20950,20950,20950,20950,0
|
|
20240902,202500,6617851670,20950,20950,20950,20950,0
|
|
20240902,202400,6617851670,20950,20950,20950,20950,0
|
|
20240902,202300,6617851670,20950,20950,20950,20950,0
|
|
20240902,202200,6617851670,20950,20950,20950,20950,0
|
|
20240902,202100,6617851670,20950,20950,20950,20950,0
|
|
20240902,202000,6617851670,20950,20950,20950,20950,0
|
|
20240902,201900,6617851670,20950,20950,20950,20950,6608
|
|
20240902,201800,6617851670,20950,20950,20950,20950,0
|
|
20240902,201700,6617851670,20950,20950,20950,20950,0
|
|
20240902,201600,6617851670,20950,20950,20950,20950,0
|
|
20240902,201500,6617851670,20950,20950,20950,20950,0
|
|
20240902,201400,6617851670,20950,20950,20950,20950,0
|
|
20240902,201300,6617851670,20950,20950,20950,20950,0
|
|
20240902,201200,6617851670,20950,20950,20950,20950,0
|
|
20240902,201100,6617851670,20950,20950,20950,20950,0
|
|
20240902,201000,6617851670,20950,20950,20950,20950,0
|
|
20240902,200900,6617851670,20950,20950,20950,20950,0
|
|
20240902,200800,6617851670,20950,20950,20950,20950,0
|
|
20240902,200700,6617851670,20950,20950,20950,20950,0
|
|
20240902,200600,6617851670,20950,20950,20950,20950,0
|
|
20240902,200500,6617851670,20950,20950,20950,20950,0
|
|
20240902,200400,6617851670,20950,20950,20950,20950,0
|
|
20240902,200300,6617851670,20950,20950,20950,20950,0
|
|
20240902,200200,6617851670,20950,20950,20950,20950,0
|
|
20240902,200100,6617851670,20950,20950,20950,20950,0
|
|
20240902,200000,6617851670,20950,20950,20950,20950,0
|
|
20240902,195900,6617851670,20950,20950,20950,20950,0
|
|
20240902,195800,6617851670,20950,20950,20950,20950,0
|
|
20240902,195700,6617851670,20950,20950,20950,20950,0
|
|
20240902,195600,6617851670,20950,20950,20950,20950,0
|
|
20240902,195500,6617851670,20950,20950,20950,20950,0
|
|
20240902,195400,6617851670,20950,20950,20950,20950,0
|
|
20240902,195300,6617851670,20950,20950,20950,20950,0
|
|
20240902,195200,6617851670,20950,20950,20950,20950,0
|
|
20240902,195100,6617851670,20950,20950,20950,20950,0
|
|
20240902,195000,6617851670,20950,20950,20950,20950,0
|
|
20240902,194900,6617851670,20950,20950,20950,20950,6608
|
|
20240902,194800,6617851670,20950,20950,20950,20950,0
|
|
20240902,194700,6617851670,20950,20950,20950,20950,0
|
|
20240902,194600,6617851670,20950,20950,20950,20950,0
|
|
20240902,194500,6617851670,20950,20950,20950,20950,0
|
|
20240902,194400,6617851670,20950,20950,20950,20950,0
|
|
20240902,194300,6617851670,20950,20950,20950,20950,0
|
|
20240902,194200,6617851670,20950,20950,20950,20950,0
|
|
20240902,194100,6617851670,20950,20950,20950,20950,0
|
|
20240902,194000,6617851670,20950,20950,20950,20950,0
|
|
20240902,193900,6617851670,20950,20950,20950,20950,0
|
|
20240902,193800,6617851670,20950,20950,20950,20950,0
|
|
20240902,193700,6617851670,20950,20950,20950,20950,0
|
|
20240902,193600,6617851670,20950,20950,20950,20950,0
|
|
20240902,193500,6617851670,20950,20950,20950,20950,0
|
|
20240902,193400,6617851670,20950,20950,20950,20950,0
|
|
20240902,193300,6617851670,20950,20950,20950,20950,0
|
|
20240902,193200,6617851670,20950,20950,20950,20950,0
|
|
20240902,193100,6617851670,20950,20950,20950,20950,0
|
|
20240902,193000,6617851670,20950,20950,20950,20950,0
|
|
20240902,192900,6617851670,20950,20950,20950,20950,0
|
|
20240902,192800,6617851670,20950,20950,20950,20950,0
|
|
20240902,192700,6617851670,20950,20950,20950,20950,0
|
|
20240902,192600,6617851670,20950,20950,20950,20950,0
|
|
20240902,192500,6617851670,20950,20950,20950,20950,0
|
|
20240902,192400,6617851670,20950,20950,20950,20950,0
|
|
20240902,192300,6617851670,20950,20950,20950,20950,0
|
|
20240902,192200,6617851670,20950,20950,20950,20950,0
|
|
20240902,192100,6617851670,20950,20950,20950,20950,0
|
|
20240902,192000,6617851670,20950,20950,20950,20950,0
|
|
20240902,191900,6617851670,20950,20950,20950,20950,6608
|
|
20240902,191800,6617851670,20950,20950,20950,20950,0
|
|
20240902,191700,6617851670,20950,20950,20950,20950,0
|
|
20240902,191600,6617851670,20950,20950,20950,20950,0
|
|
20240902,191500,6617851670,20950,20950,20950,20950,0
|
|
20240902,191400,6617851670,20950,20950,20950,20950,0
|
|
20240902,191300,6617851670,20950,20950,20950,20950,0
|
|
20240902,191200,6617851670,20950,20950,20950,20950,0
|
|
20240902,191100,6617851670,20950,20950,20950,20950,0
|
|
20240902,191000,6617851670,20950,20950,20950,20950,0
|
|
20240902,190900,6617851670,20950,20950,20950,20950,0
|
|
20240902,190800,6617851670,20950,20950,20950,20950,0
|
|
20240902,190700,6617851670,20950,20950,20950,20950,0
|
|
20240902,190600,6617851670,20950,20950,20950,20950,0
|
|
20240902,190500,6617851670,20950,20950,20950,20950,0
|
|
20240902,190400,6617851670,20950,20950,20950,20950,0
|
|
20240902,190300,6617851670,20950,20950,20950,20950,0
|
|
20240902,190200,6617851670,20950,20950,20950,20950,0
|
|
20240902,190100,6617851670,20950,20950,20950,20950,0
|
|
20240902,190000,6617851670,20950,20950,20950,20950,0
|
|
20240902,185900,6617851670,20950,20950,20950,20950,0
|
|
20240902,185800,6617851670,20950,20950,20950,20950,0
|
|
20240902,185700,6617851670,20950,20950,20950,20950,0
|
|
20240902,185600,6617851670,20950,20950,20950,20950,0
|
|
20240902,185500,6617851670,20950,20950,20950,20950,0
|
|
20240902,185400,6617851670,20950,20950,20950,20950,0
|
|
20240902,185300,6617851670,20950,20950,20950,20950,0
|
|
20240902,185200,6617851670,20950,20950,20950,20950,0
|
|
20240902,185100,6617851670,20950,20950,20950,20950,0
|
|
20240902,185000,6617851670,20950,20950,20950,20950,0
|
|
20240902,184900,6617851670,20950,20950,20950,20950,6608
|
|
20240902,184800,6617851670,20950,20950,20950,20950,0
|
|
20240902,184700,6617851670,20950,20950,20950,20950,0
|
|
20240902,184600,6617851670,20950,20950,20950,20950,0
|
|
20240902,184500,6617851670,20950,20950,20950,20950,0
|
|
20240902,184400,6617851670,20950,20950,20950,20950,0
|
|
20240902,184300,6617851670,20950,20950,20950,20950,0
|
|
20240902,184200,6617851670,20950,20950,20950,20950,0
|
|
20240902,184100,6617851670,20950,20950,20950,20950,0
|
|
20240902,184000,6617851670,20950,20950,20950,20950,0
|
|
20240902,183900,6617851670,20950,20950,20950,20950,0
|
|
20240902,183800,6617851670,20950,20950,20950,20950,0
|
|
20240902,183700,6617851670,20950,20950,20950,20950,0
|
|
20240902,183600,6617851670,20950,20950,20950,20950,0
|
|
20240902,183500,6617851670,20950,20950,20950,20950,0
|
|
20240902,183400,6617851670,20950,20950,20950,20950,0
|
|
20240902,183300,6617851670,20950,20950,20950,20950,0
|
|
20240902,183200,6617851670,20950,20950,20950,20950,0
|
|
20240902,183100,6617851670,20950,20950,20950,20950,0
|
|
20240902,183000,6617851670,20950,20950,20950,20950,0
|
|
20240902,182900,6617851670,20950,20950,20950,20950,0
|
|
20240902,182800,6617851670,20950,20950,20950,20950,0
|
|
20240902,182700,6617851670,20950,20950,20950,20950,0
|
|
20240902,182600,6617851670,20950,20950,20950,20950,0
|
|
20240902,182500,6617851670,20950,20950,20950,20950,0
|
|
20240902,182400,6617851670,20950,20950,20950,20950,0
|
|
20240902,182300,6617851670,20950,20950,20950,20950,0
|
|
20240902,182200,6617851670,20950,20950,20950,20950,0
|
|
20240902,182100,6617851670,20950,20950,20950,20950,0
|
|
20240902,182000,6617851670,20950,20950,20950,20950,0
|
|
20240902,181900,6617851670,20950,20950,20950,20950,6608
|
|
20240902,181800,6617851670,20950,20950,20950,20950,0
|
|
20240902,181700,6617851670,20950,20950,20950,20950,0
|
|
20240902,181600,6617851670,20950,20950,20950,20950,0
|
|
20240902,181500,6617851670,20950,20950,20950,20950,0
|
|
20240902,181400,6617851670,20950,20950,20950,20950,0
|
|
20240902,181300,6617851670,20950,20950,20950,20950,0
|
|
20240902,181200,6617851670,20950,20950,20950,20950,0
|
|
20240902,181100,6617851670,20950,20950,20950,20950,0
|
|
20240902,181000,6617851670,20950,20950,20950,20950,0
|
|
20240902,180900,6617851670,20950,20950,20950,20950,0
|
|
20240902,180800,6617851670,20950,20950,20950,20950,0
|
|
20240902,180700,6617851670,20950,20950,20950,20950,0
|
|
20240902,180600,6617851670,20950,20950,20950,20950,0
|
|
20240902,180500,6617851670,20950,20950,20950,20950,0
|
|
20240902,180400,6617851670,20950,20950,20950,20950,0
|
|
20240902,180300,6617851670,20950,20950,20950,20950,0
|
|
20240902,180200,6617851670,20950,20950,20950,20950,0
|
|
20240902,180100,6617851670,20950,20950,20950,20950,0
|
|
20240902,180000,6617851670,20950,20950,20950,20950,0
|
|
20240902,175900,6617851670,20950,20950,20950,20950,0
|
|
20240902,175800,6617851670,20950,20950,20950,20950,0
|
|
20240902,175700,6617851670,20950,20950,20950,20950,0
|
|
20240902,175600,6617851670,20950,20950,20950,20950,0
|
|
20240902,175500,6617851670,20950,20950,20950,20950,0
|
|
20240902,175400,6617851670,20950,20950,20950,20950,0
|
|
20240902,175300,6617851670,20950,20950,20950,20950,0
|
|
20240902,175200,6617851670,20950,20950,20950,20950,0
|
|
20240902,175100,6617851670,20950,20950,20950,20950,0
|
|
20240902,175000,6617851670,20950,20950,20950,20950,0
|
|
20240902,174900,6617851670,20950,20950,20950,20950,6608
|
|
20240902,174800,6617851670,20950,20950,20950,20950,0
|
|
20240902,174700,6617851670,20950,20950,20950,20950,0
|
|
20240902,174600,6617851670,20950,20950,20950,20950,0
|
|
20240902,174500,6617851670,20950,20950,20950,20950,0
|
|
20240902,174400,6617851670,20950,20950,20950,20950,0
|
|
20240902,174300,6617851670,20950,20950,20950,20950,0
|
|
20240902,174200,6617851670,20950,20950,20950,20950,0
|
|
20240902,174100,6617851670,20950,20950,20950,20950,0
|
|
20240902,174000,6617851670,20950,20950,20950,20950,0
|
|
20240902,173900,6617851670,20950,20950,20950,20950,0
|
|
20240902,173800,6617851670,20950,20950,20950,20950,0
|
|
20240902,173700,6617851670,20950,20950,20950,20950,0
|
|
20240902,173600,6617851670,20950,20950,20950,20950,0
|
|
20240902,173500,6617851670,20950,20950,20950,20950,0
|
|
20240902,173400,6617851670,20950,20950,20950,20950,0
|
|
20240902,173300,6617851670,20950,20950,20950,20950,0
|
|
20240902,173200,6617851670,20950,20950,20950,20950,0
|
|
20240902,173100,6617851670,20950,20950,20950,20950,0
|
|
20240902,173000,6617851670,20950,20950,20950,20950,0
|
|
20240902,172900,6617851670,20950,20950,20950,20950,0
|
|
20240902,172800,6617851670,20950,20950,20950,20950,0
|
|
20240902,172700,6617851670,20950,20950,20950,20950,0
|
|
20240902,172600,6617851670,20950,20950,20950,20950,0
|
|
20240902,172500,6617851670,20950,20950,20950,20950,0
|
|
20240902,172400,6617851670,20950,20950,20950,20950,0
|
|
20240902,172300,6617851670,20950,20950,20950,20950,0
|
|
20240902,172200,6617851670,20950,20950,20950,20950,0
|
|
20240902,172100,6617851670,20950,20950,20950,20950,0
|
|
20240902,172000,6617851670,20950,20950,20950,20950,0
|
|
20240902,171900,6617851670,20950,20950,20950,20950,6608
|
|
20240902,171800,6617851670,20950,20950,20950,20950,0
|
|
20240902,171700,6617851670,20950,20950,20950,20950,0
|
|
20240902,171600,6617851670,20950,20950,20950,20950,0
|
|
20240902,171500,6617851670,20950,20950,20950,20950,0
|
|
20240902,171400,6617851670,20950,20950,20950,20950,0
|
|
20240902,171300,6617851670,20950,20950,20950,20950,0
|
|
20240902,171200,6617851670,20950,20950,20950,20950,0
|
|
20240902,171100,6617851670,20950,20950,20950,20950,0
|
|
20240902,171000,6617851670,20950,20950,20950,20950,0
|
|
20240902,170900,6617851670,20950,20950,20950,20950,0
|
|
20240902,170800,6617851670,20950,20950,20950,20950,0
|
|
20240902,170700,6617851670,20950,20950,20950,20950,0
|
|
20240902,170600,6617851670,20950,20950,20950,20950,0
|
|
20240902,170500,6617851670,20950,20950,20950,20950,0
|
|
20240902,170400,6617851670,20950,20950,20950,20950,0
|
|
20240902,170300,6617851670,20950,20950,20950,20950,0
|
|
20240902,170200,6617851670,20950,20950,20950,20950,0
|
|
20240902,170100,6617851670,20950,20950,20950,20950,0
|
|
20240902,170000,6617851670,20950,20950,20950,20950,0
|
|
20240902,165900,6617851670,20950,20950,20950,20950,0
|
|
20240902,165800,6617851670,20950,20950,20950,20950,0
|
|
20240902,165700,6617851670,20950,20950,20950,20950,0
|
|
20240902,165600,6617851670,20950,20950,20950,20950,0
|
|
20240902,165500,6617851670,20950,20950,20950,20950,0
|
|
20240902,165400,6617851670,20950,20950,20950,20950,0
|
|
20240902,165300,6617851670,20950,20950,20950,20950,0
|
|
20240902,165200,6617851670,20950,20950,20950,20950,0
|
|
20240902,165100,6617851670,20950,20950,20950,20950,0
|
|
20240902,165000,6617851670,20950,20950,20950,20950,0
|
|
20240902,164900,6617851670,20950,20950,20950,20950,6608
|
|
20240902,164800,6617851670,20950,20950,20950,20950,0
|
|
20240902,164700,6617851670,20950,20950,20950,20950,0
|
|
20240902,164600,6617851670,20950,20950,20950,20950,0
|
|
20240902,164500,6617851670,20950,20950,20950,20950,0
|
|
20240902,164400,6617851670,20950,20950,20950,20950,0
|
|
20240902,164300,6617851670,20950,20950,20950,20950,0
|
|
20240902,164200,6617851670,20950,20950,20950,20950,0
|
|
20240902,164100,6617851670,20950,20950,20950,20950,0
|
|
20240902,164000,6617851670,20950,20950,20950,20950,0
|
|
20240902,163900,6617851670,20950,20950,20950,20950,0
|
|
20240902,163800,6617851670,20950,20950,20950,20950,0
|
|
20240902,163700,6617851670,20950,20950,20950,20950,0
|
|
20240902,163600,6617851670,20950,20950,20950,20950,0
|
|
20240902,163500,6617851670,20950,20950,20950,20950,0
|
|
20240902,163400,6617851670,20950,20950,20950,20950,0
|
|
20240902,163300,6617851670,20950,20950,20950,20950,0
|
|
20240902,163200,6617851670,20950,20950,20950,20950,0
|
|
20240902,163100,6617851670,20950,20950,20950,20950,0
|
|
20240902,163000,6617851670,20950,20950,20950,20950,0
|
|
20240902,162900,6617851670,20950,20950,20950,20950,0
|
|
20240902,162800,6617851670,20950,20950,20950,20950,0
|
|
20240902,162700,6617851670,20950,20950,20950,20950,0
|
|
20240902,162600,6617851670,20950,20950,20950,20950,0
|
|
20240902,162500,6617851670,20950,20950,20950,20950,0
|
|
20240902,162400,6617851670,20950,20950,20950,20950,0
|
|
20240902,162300,6617851670,20950,20950,20950,20950,0
|
|
20240902,162200,6617851670,20950,20950,20950,20950,0
|
|
20240902,162100,6617851670,20950,20950,20950,20950,0
|
|
20240902,162000,6617851670,20950,20950,20950,20950,0
|
|
20240902,161900,6617851670,20950,20950,20950,20950,6608
|
|
20240902,161800,6617851670,20950,20950,20950,20950,0
|
|
20240902,161700,6617851670,20950,20950,20950,20950,0
|
|
20240902,161600,6617851670,20950,20950,20950,20950,0
|
|
20240902,161500,6617851670,20950,20950,20950,20950,0
|
|
20240902,161400,6617851670,20950,20950,20950,20950,0
|
|
20240902,161300,6617851670,20950,20950,20950,20950,0
|
|
20240902,161200,6617851670,20950,20950,20950,20950,0
|
|
20240902,161100,6617851670,20950,20950,20950,20950,0
|
|
20240902,161000,6617851670,20950,20950,20950,20950,0
|
|
20240902,160900,6617851670,20950,20950,20950,20950,0
|
|
20240902,160800,6617851670,20950,20950,20950,20950,0
|
|
20240902,160700,6617851670,20950,20950,20950,20950,0
|
|
20240902,160600,6617851670,20950,20950,20950,20950,0
|
|
20240902,160500,6617851670,20950,20950,20950,20950,0
|
|
20240902,160400,6617851670,20950,20950,20950,20950,0
|
|
20240902,160300,6617851670,20950,20950,20950,20950,0
|
|
20240902,160200,6617851670,20950,20950,20950,20950,0
|
|
20240902,160100,6617851670,20950,20950,20950,20950,0
|
|
20240902,160000,6617851670,20950,20950,20950,20950,0
|
|
20240902,155900,6617851670,20950,20950,20950,20950,0
|
|
20240902,155800,6617851670,20950,20950,20950,20950,0
|
|
20240902,155700,6617851670,20950,20950,20950,20950,0
|
|
20240902,155600,6617851670,20950,20950,20950,20950,0
|
|
20240902,155500,6617851670,20950,20950,20950,20950,0
|
|
20240902,155400,6617851670,20950,20950,20950,20950,0
|
|
20240902,155300,6617851670,20950,20950,20950,20950,0
|
|
20240902,155200,6617851670,20950,20950,20950,20950,0
|
|
20240902,155100,6617851670,20950,20950,20950,20950,0
|
|
20240902,155000,6617851670,20950,20950,20950,20950,0
|
|
20240902,154900,6617851670,20950,20950,20950,20950,6608
|
|
20240902,154800,6617851670,20950,20950,20950,20950,0
|
|
20240902,154700,6617851670,20950,20950,20950,20950,0
|
|
20240902,154600,6617851670,20950,20950,20950,20950,0
|
|
20240902,154500,6617851670,20950,20950,20950,20950,0
|
|
20240902,154400,6617851670,20950,20950,20950,20950,0
|
|
20240902,154300,6617851670,20950,20950,20950,20950,0
|
|
20240902,154200,6617851670,20950,20950,20950,20950,0
|
|
20240902,154100,6617851670,20950,20950,20950,20950,0
|
|
20240902,154000,6617851670,20950,20950,20950,20950,0
|
|
20240902,153900,6617851670,20950,20950,20950,20950,0
|
|
20240902,153800,6617851670,20950,20950,20950,20950,0
|
|
20240902,153700,6617851670,20950,20950,20950,20950,0
|
|
20240902,153600,6617851670,20950,20950,20950,20950,0
|
|
20240902,153500,6617851670,20950,20950,20950,20950,0
|
|
20240902,153400,6617851670,20950,20950,20950,20950,0
|
|
20240902,153300,6617851670,20950,20950,20950,20950,0
|
|
20240902,153200,6617851670,20950,20950,20950,20950,0
|
|
20240902,153100,6617851670,20950,20950,20950,20950,0
|
|
20240902,153000,6617851670,20950,20950,20950,20950,6608
|
|
20240902,152900,6479414070,21000,21000,21000,21000,0
|
|
20240902,152800,6479414070,21000,21000,21000,21000,0
|
|
20240902,152700,6479414070,21000,21000,21000,21000,0
|
|
20240902,152600,6479414070,21000,21000,21000,21000,0
|
|
20240902,152500,6479414070,21000,21000,21000,21000,0
|
|
20240902,152400,6479414070,21000,21000,21000,21000,0
|
|
20240902,152300,6479414070,21000,21000,21000,21000,0
|
|
20240902,152200,6479414070,21000,21000,21000,21000,0
|
|
20240902,152100,6479414070,21000,21000,21000,21000,0
|
|
20240902,152000,6479414070,21000,21000,21000,21000,0
|
|
20240902,151900,6479414070,21000,20950,21000,20950,682
|
|
20240902,151800,6465106420,20950,21050,21050,20950,3550
|
|
20240902,151700,6390540670,21050,21100,21100,21050,1542
|
|
20240902,151600,6358065470,21100,21100,21100,21050,245
|
|
20240902,151500,6352896420,21100,21100,21100,21050,628
|
|
20240902,151400,6339648320,21050,21050,21100,21000,201
|
|
20240902,151300,6335418470,21050,21050,21050,21000,119
|
|
20240902,151200,6332913870,21000,21000,21050,21000,193
|
|
20240902,151100,6328851820,21000,21100,21100,21000,1366
|
|
20240902,151000,6300074020,21100,21100,21100,21050,196
|
|
20240902,150900,6295939270,21100,21100,21100,21050,263
|
|
20240902,150800,6290391220,21100,21100,21100,21100,55
|
|
20240902,150700,6289230720,21050,21050,21100,21050,81
|
|
20240902,150600,6287523320,21000,21100,21100,21000,489
|
|
20240902,150500,6277231120,21100,21050,21100,21000,2822
|
|
20240902,150400,6217836620,21050,21050,21050,21000,142
|
|
20240902,150300,6214847570,21050,21050,21050,21000,233
|
|
20240902,150200,6209944170,21050,21050,21050,21000,144
|
|
20240902,150100,6206913020,21050,21050,21050,21000,1352
|
|
20240902,150000,6178508170,21050,21050,21050,21000,216
|
|
20240902,145900,6173961670,21050,21050,21050,21000,111
|
|
20240902,145800,6171627370,21000,21100,21100,21000,219
|
|
20240902,145700,6167016070,21000,21100,21100,21000,239
|
|
20240902,145600,6161984420,21000,21100,21100,21000,2022
|
|
20240902,145500,6119360670,21100,21100,21100,21050,401
|
|
20240902,145400,6110902270,21050,21050,21100,21050,280
|
|
20240902,145300,6104995120,21050,21000,21150,21000,4087
|
|
20240902,145200,6018704470,21050,21050,21050,21000,468
|
|
20240902,145100,6008854520,21000,21000,21050,21000,112
|
|
20240902,145000,6006499020,21000,21050,21050,21000,226
|
|
20240902,144900,6001749170,21000,21050,21050,20950,1935
|
|
20240902,144800,5961110070,21050,21050,21050,21000,867
|
|
20240902,144700,5942863020,21050,21050,21050,21000,475
|
|
20240902,144600,5932866620,21050,21050,21050,21000,325
|
|
20240902,144500,5926027970,21050,21000,21050,20950,1350
|
|
20240902,144400,5897684370,21000,21000,21000,20950,73
|
|
20240902,144300,5896151920,20950,21000,21000,20950,156
|
|
20240902,144200,5892881470,21000,20950,21000,20900,348
|
|
20240902,144100,5885590770,20900,20950,20950,20900,881
|
|
20240902,144000,5867135820,20950,21000,21050,20950,526
|
|
20240902,143900,5856091420,21000,21000,21000,20950,212
|
|
20240902,143800,5851640770,21000,21000,21000,20950,324
|
|
20240902,143700,5844849370,21000,20950,21000,20950,187
|
|
20240902,143600,5840923020,20950,20950,20950,20900,125
|
|
20240902,143500,5838304620,20900,20950,21000,20900,199
|
|
20240902,143400,5834133120,20950,20950,20950,20950,281
|
|
20240902,143300,5828246170,20950,21000,21000,20950,165
|
|
20240902,143200,5824787820,20950,21000,21000,20950,370
|
|
20240902,143100,5817028120,20950,20950,21000,20900,201
|
|
20240902,143000,5812814470,20950,21000,21000,20900,243
|
|
20240902,142900,5807720120,21000,21000,21000,20950,171
|
|
20240902,142800,5804131370,20900,21000,21000,20900,271
|
|
20240902,142700,5798448070,20950,20950,21000,20900,186
|
|
20240902,142600,5794545620,20950,20950,21000,20900,262
|
|
20240902,142500,5789053020,20950,20950,20950,20900,148
|
|
20240902,142400,5785952670,20950,20900,20950,20900,48
|
|
20240902,142300,5784947370,20900,20850,20950,20850,272
|
|
20240902,142200,5779263170,20900,20900,20900,20850,76
|
|
20240902,142100,5777674870,20850,20900,20900,20850,270
|
|
20240902,142000,5772034020,20850,20850,20900,20800,2288
|
|
20240902,141900,5724336320,20850,20850,20850,20800,90
|
|
20240902,141800,5722460370,20800,20800,20800,20750,338
|
|
20240902,141700,5715431270,20800,20800,20800,20750,130
|
|
20240902,141600,5712729970,20750,20900,20900,20750,425
|
|
20240902,141500,5703885370,20900,20850,20900,20800,167
|
|
20240902,141400,5700403320,20750,20850,20850,20750,163
|
|
20240902,141300,5697010920,20800,20850,20850,20750,247
|
|
20240902,141200,5691869270,20850,20850,20850,20750,1483
|
|
20240902,141100,5661028970,20850,20850,20900,20800,139
|
|
20240902,141000,5658129570,20850,20900,20900,20800,986
|
|
20240902,140900,5637606120,20850,20900,20900,20800,867
|
|
20240902,140800,5619530370,20850,20900,20950,20850,869
|
|
20240902,140700,5601401420,20950,20900,20950,20850,113
|
|
20240902,140600,5599036670,20850,20900,20900,20850,782
|
|
20240902,140500,5582697220,20900,20900,20900,20850,134
|
|
20240902,140400,5579896970,20850,20950,20950,20800,881
|
|
20240902,140300,5561516270,20900,20950,21000,20900,132
|
|
20240902,140200,5558748020,20900,20950,20950,20850,752
|
|
20240902,140100,5543030170,21000,20950,21000,20900,957
|
|
20240902,140000,5522981220,20900,20950,21000,20850,1372
|
|
20240902,135900,5494262770,20950,20950,21000,20900,195
|
|
20240902,135800,5490177520,20950,21050,21100,20950,2331
|
|
20240902,135700,5441175770,21000,21050,21050,21000,52
|
|
20240902,135600,5440082270,21000,21000,21100,20950,549
|
|
20240902,135500,5428539070,21000,21050,21100,21000,246
|
|
20240902,135400,5423360920,21050,21050,21100,21000,221
|
|
20240902,135300,5418707420,21050,21050,21050,21000,138
|
|
20240902,135200,5415803770,21050,21000,21050,21000,952
|
|
20240902,135100,5395810170,21050,21100,21100,21000,105
|
|
20240902,135000,5393597270,21050,21050,21050,21000,260
|
|
20240902,134900,5388124870,21000,21100,21100,21000,279
|
|
20240902,134800,5382252420,21050,21100,21100,21050,147
|
|
20240902,134700,5379152970,21100,21050,21100,21000,136
|
|
20240902,134600,5376290120,21050,21050,21100,21000,262
|
|
20240902,134500,5370770720,21050,21000,21100,21000,183
|
|
20240902,134400,5366911270,21000,21000,21100,20950,1746
|
|
20240902,134300,5330098320,20950,21000,21000,20950,341
|
|
20240902,134200,5322938170,20950,21050,21050,20950,223
|
|
20240902,134100,5318256870,20950,21050,21050,20950,84
|
|
20240902,134000,5316489720,21050,21050,21050,21000,59
|
|
20240902,133900,5315249220,21050,21050,21100,21000,54
|
|
20240902,133800,5314112520,21100,21000,21100,21000,115
|
|
20240902,133700,5311690170,21000,21050,21050,20900,450
|
|
20240902,133600,5302242970,21050,21050,21050,21000,122
|
|
20240902,133500,5299676270,21000,21050,21050,21000,56
|
|
20240902,133400,5298499120,21050,21000,21050,20950,169
|
|
20240902,133300,5294950470,20900,20900,21000,20900,61
|
|
20240902,133200,5293672720,20900,21000,21000,20900,484
|
|
20240902,133100,5283519920,20950,20950,21000,20950,121
|
|
20240902,133000,5280981020,20950,21000,21000,20950,53
|
|
20240902,132900,5279869120,21000,21000,21050,20950,163
|
|
20240902,132800,5276443970,20950,20950,20950,20900,37
|
|
20240902,132700,5275669070,20950,20950,21000,20900,121
|
|
20240902,132600,5273132820,20950,20900,20950,20900,75
|
|
20240902,132500,5271561820,20850,21050,21050,20850,2361
|
|
20240902,132400,5222010570,21000,21050,21100,21000,619
|
|
20240902,132300,5209006420,21000,21050,21050,21000,42
|
|
20240902,132200,5208122870,21050,21050,21050,21000,85
|
|
20240902,132100,5206336320,21000,21050,21050,21000,248
|
|
20240902,132000,5201123770,21000,21050,21050,21000,29
|
|
20240902,131900,5200513370,21000,21050,21050,21000,130
|
|
20240902,131800,5197778120,21050,21050,21050,21000,54
|
|
20240902,131700,5196641520,21100,21000,21100,21000,62
|
|
20240902,131600,5195338420,21000,21050,21100,21000,126
|
|
20240902,131500,5192685070,21000,21100,21100,21000,707
|
|
20240902,131400,5177803820,21100,21100,21100,21050,108
|
|
20240902,131300,5175525220,21050,21050,21100,21050,73
|
|
20240902,131200,5173986820,21050,21100,21100,21050,133
|
|
20240902,131100,5171182920,21100,21050,21100,21000,736
|
|
20240902,131000,5155690270,21050,21050,21100,21050,54
|
|
20240902,130900,5154551020,21050,21150,21200,21050,282
|
|
20240902,130800,5148597470,21100,21100,21100,21050,49
|
|
20240902,130700,5147563670,21050,21150,21150,21000,651
|
|
20240902,130600,5133849670,21050,21150,21200,21050,1491
|
|
20240902,130500,5102367670,21150,21200,21200,21100,331
|
|
20240902,130400,5095364670,21150,21200,21200,21150,553
|
|
20240902,130300,5083652670,21200,21200,21250,21150,601
|
|
20240902,130200,5070911220,21200,21100,21250,21100,929
|
|
20240902,130100,5051243970,21100,21100,21200,21100,3547
|
|
20240902,130000,4976110320,21100,21100,21150,21050,951
|
|
20240902,125900,4956037870,21050,21050,21100,21000,738
|
|
20240902,125800,4940492970,21000,21050,21050,21000,78
|
|
20240902,125700,4938851320,21000,21050,21050,21000,127
|
|
20240902,125600,4936179370,21000,21000,21050,21000,145
|
|
20240902,125500,4933132320,21050,21050,21050,21000,161
|
|
20240902,125400,4929749020,21000,21050,21050,20950,387
|
|
20240902,125300,4921608770,21000,21000,21000,20950,289
|
|
20240902,125200,4915540370,21000,21000,21000,20950,72
|
|
20240902,125100,4914028520,20900,20950,21000,20900,1582
|
|
20240902,125000,4880889420,20950,21000,21000,20950,599
|
|
20240902,124900,4868314370,20950,20900,21000,20900,459
|
|
20240902,124800,4858680570,20900,20950,20950,20900,289
|
|
20240902,124700,4852629520,20900,20950,20950,20900,197
|
|
20240902,124600,4848502820,20900,20950,20950,20900,599
|
|
20240902,124500,4835955220,20900,20900,20950,20900,414
|
|
20240902,124400,4827288970,20850,20900,20900,20850,71
|
|
20240902,124300,4825806770,20900,20900,20900,20850,69
|
|
20240902,124200,4824366320,20850,20950,20950,20850,89
|
|
20240902,124100,4822502420,20850,20850,20900,20850,313
|
|
20240902,124000,4815963620,20900,20850,20900,20800,141
|
|
20240902,123900,4813022070,20800,20850,20850,20750,810
|
|
20240902,123800,4796206370,20750,20850,20850,20750,678
|
|
20240902,123700,4782091820,20850,20850,20900,20800,231
|
|
20240902,123600,4777268720,20850,20800,20850,20750,145
|
|
20240902,123500,4774253570,20750,20850,20850,20750,1804
|
|
20240902,123400,4736729070,20850,20850,20850,20800,34
|
|
20240902,123300,4736020220,20800,20900,20900,20800,401
|
|
20240902,123200,4727659920,20900,20850,20900,20800,251
|
|
20240902,123100,4722424970,20800,20900,20900,20800,242
|
|
20240902,123000,4717380720,20850,20850,20900,20850,134
|
|
20240902,122900,4714582620,20900,20950,20950,20850,304
|
|
20240902,122800,4708227520,20950,20950,21000,20900,253
|
|
20240902,122700,4702922220,21000,20900,21000,20800,389
|
|
20240902,122600,4694802920,20900,21000,21050,20850,9298
|
|
20240902,122500,4499820020,21000,21000,21050,20900,900
|
|
20240902,122400,4480923820,21000,20900,21000,20850,1464
|
|
20240902,122300,4450247420,20850,20900,20900,20850,114
|
|
20240902,122200,4447866170,20850,20900,20900,20850,297
|
|
20240902,122100,4441670770,20850,20900,20900,20850,37
|
|
20240902,122000,4440897570,20850,20900,20900,20850,91
|
|
20240902,121900,4438995920,20900,20900,20900,20850,118
|
|
20240902,121800,4436531220,20900,20950,21000,20900,294
|
|
20240902,121700,4430381470,20900,20950,20950,20900,36
|
|
20240902,121600,4429627320,20900,20950,20950,20900,634
|
|
20240902,121500,4416348120,20900,20900,20950,20900,205
|
|
20240902,121400,4412057270,20900,20850,20950,20850,1129
|
|
20240902,121300,4388462820,20800,20800,20900,20800,266
|
|
20240902,121200,4382921320,20800,20800,20850,20800,610
|
|
20240902,121100,4370206820,20800,20850,20850,20800,69
|
|
20240902,121000,4368768320,20850,20850,20850,20800,700
|
|
20240902,120900,4354203920,20800,20800,20850,20800,155
|
|
20240902,120800,4350973670,20850,20900,20900,20800,769
|
|
20240902,120700,4334926820,20850,20850,20900,20850,268
|
|
20240902,120600,4329337870,20850,20900,20900,20850,109
|
|
20240902,120500,4327063370,20900,20900,20900,20850,107
|
|
20240902,120400,4324828270,20900,20850,20900,20850,56
|
|
20240902,120300,4323658770,20850,20850,20900,20800,154
|
|
20240902,120200,4320443370,20800,20950,20950,20800,145
|
|
20240902,120100,4317415520,20950,20850,20950,20850,55
|
|
20240902,120000,4316265620,20850,20850,20900,20750,212
|
|
20240902,115900,4311845270,20750,20900,20900,20750,2271
|
|
20240902,115800,4264616020,20900,20850,20900,20850,94
|
|
20240902,115700,4262651820,20900,20850,20900,20800,69
|
|
20240902,115600,4261211870,20850,20900,20900,20800,212
|
|
20240902,115500,4256794720,20800,20800,20850,20800,113
|
|
20240902,115400,4254442320,20850,20850,20850,20800,305
|
|
20240902,115300,4248083470,20900,20850,20900,20850,71
|
|
20240902,115200,4246599770,20850,20900,20900,20850,37
|
|
20240902,115100,4245827320,20900,20900,20900,20850,188
|
|
20240902,115000,4241899870,20900,20900,20900,20900,9
|
|
20240902,114900,4241711770,20850,20900,20900,20850,93
|
|
20240902,114800,4239771270,20850,20900,20900,20850,59
|
|
20240902,114700,4238538320,20850,20850,20850,20850,16
|
|
20240902,114600,4238204720,20800,20850,20900,20800,472
|
|
20240902,114500,4228361620,20900,20850,20900,20850,7
|
|
20240902,114400,4228215470,20850,20850,20850,20800,138
|
|
20240902,114300,4225338270,20850,20800,20850,20800,73
|
|
20240902,114200,4223816620,20800,20800,20800,20750,321
|
|
20240902,114100,4217140570,20800,20750,20800,20700,477
|
|
20240902,114000,4207240670,20750,20700,20750,20700,36
|
|
20240902,113900,4206494120,20700,20750,20750,20700,143
|
|
20240902,113800,4203527170,20800,20700,20800,20700,408
|
|
20240902,113700,4195075970,20700,20750,20800,20700,2105
|
|
20240902,113600,4151403970,20750,20800,20800,20700,96
|
|
20240902,113500,4149407720,20800,20700,20800,20700,59
|
|
20240902,113400,4148184370,20700,20800,20800,20700,987
|
|
20240902,113300,4127704020,20750,20800,20800,20750,57
|
|
20240902,113200,4126520070,20750,20800,20800,20750,430
|
|
20240902,113100,4117581370,20850,20800,20850,20800,128
|
|
20240902,113000,4114916070,20800,20800,20800,20800,18
|
|
20240902,112900,4114541670,20800,20750,20850,20750,202
|
|
20240902,112800,4110343620,20750,20750,20750,20750,157
|
|
20240902,112700,4107085870,20750,20800,20800,20750,445
|
|
20240902,112600,4097837520,20800,20800,20850,20800,110
|
|
20240902,112500,4095546720,20800,20900,20900,20800,447
|
|
20240902,112400,4086218820,20900,20900,20950,20900,96
|
|
20240902,112300,4084207970,20900,20900,20900,20900,0
|
|
20240902,112200,4084207970,20900,20900,20900,20900,1
|
|
20240902,112100,4084187070,20900,20950,20950,20900,81
|
|
20240902,112000,4082490720,20950,20950,20950,20850,54
|
|
20240902,111900,4081361870,20900,20900,20950,20850,144
|
|
20240902,111800,4078351370,20900,20800,20900,20800,35
|
|
20240902,111700,4077622570,20800,20850,20900,20800,592
|
|
20240902,111600,4065267270,20900,20900,20900,20750,347
|
|
20240902,111500,4058032620,20850,20850,20900,20850,21
|
|
20240902,111400,4057594020,20900,20750,20900,20700,355
|
|
20240902,111300,4050220520,20900,20750,20900,20700,483
|
|
20240902,111200,4040170020,20700,20750,20750,20700,732
|
|
20240902,111100,4024984820,20850,20800,20850,20750,153
|
|
20240902,111000,4021799720,20800,20800,20850,20800,146
|
|
20240902,110900,4018761670,20800,20850,20850,20800,435
|
|
20240902,110800,4009709020,20850,20900,20900,20800,556
|
|
20240902,110700,3998118470,20850,20850,20900,20850,131
|
|
20240902,110600,3995384320,20850,20900,20900,20800,612
|
|
20240902,110500,3982622620,20900,20850,20900,20800,484
|
|
20240902,110400,3972533020,20850,20900,20900,20850,140
|
|
20240902,110300,3969609170,20900,20950,20950,20900,45
|
|
20240902,110200,3968666920,20900,20900,20950,20850,262
|
|
20240902,110100,3963191870,20900,20900,20950,20800,467
|
|
20240902,110000,3953432270,20900,20900,20950,20850,2739
|
|
20240902,105900,3896178020,20900,20900,20950,20900,76
|
|
20240902,105800,3894586820,20900,20950,20950,20900,71
|
|
20240902,105700,3893099470,20950,21000,21000,20900,579
|
|
20240902,105600,3880943820,21000,20900,21000,20900,118
|
|
20240902,105500,3878472020,20900,20900,20950,20900,113
|
|
20240902,105400,3876109920,20900,20900,21000,20900,153
|
|
20240902,105300,3872906470,20900,20950,20950,20900,194
|
|
20240902,105200,3868844070,20950,20900,21000,20900,203
|
|
20240902,105100,3864594620,21000,21000,21000,21000,0
|
|
20240902,105000,3864594620,21000,20950,21000,20900,81
|
|
20240902,104900,3862897770,20950,20950,21000,20900,470
|
|
20240902,104800,3853050020,21000,21050,21050,20950,2550
|
|
20240902,104700,3799501070,21050,21050,21100,21000,805
|
|
20240902,104600,3782554620,21000,21050,21050,21000,37
|
|
20240902,104500,3781775870,21050,21000,21050,21000,244
|
|
20240902,104400,3776648970,21000,21100,21100,21000,351
|
|
20240902,104300,3769260870,21050,21100,21100,21050,102
|
|
20240902,104200,3767113670,21100,21050,21100,21000,1085
|
|
20240902,104100,3744268320,21000,21000,21050,21000,195
|
|
20240902,104000,3740172970,21000,21100,21100,20950,891
|
|
20240902,103900,3721471370,21000,21000,21050,21000,180
|
|
20240902,103800,3717685770,21050,21000,21050,20950,135
|
|
20240902,103700,3714846520,20950,21100,21150,20950,2382
|
|
20240902,103600,3664619120,21100,21050,21100,21050,947
|
|
20240902,103500,3644638820,21000,21000,21050,20950,346
|
|
20240902,103400,3637369520,20950,20950,21000,20950,380
|
|
20240902,103300,3629404520,20950,21000,21050,20950,1825
|
|
20240902,103200,3591029570,21050,21000,21050,20950,294
|
|
20240902,103100,3584854620,21000,21050,21050,20900,212
|
|
20240902,103000,3580404470,21050,21000,21050,20950,999
|
|
20240902,102900,3559424270,21000,21000,21000,20950,308
|
|
20240902,102800,3552956620,20900,20900,21000,20900,407
|
|
20240902,102700,3544421820,20900,20900,20950,20900,63
|
|
20240902,102600,3543102270,20950,20850,21000,20850,346
|
|
20240902,102500,3535884070,20850,20850,20950,20850,569
|
|
20240902,102400,3524011320,20800,20850,20850,20800,498
|
|
20240902,102300,3513628820,20850,20950,20950,20850,832
|
|
20240902,102200,3496240370,21000,21050,21100,20900,2990
|
|
20240902,102100,3433385870,21050,21000,21100,21000,691
|
|
20240902,102000,3418824720,21050,21050,21050,20950,779
|
|
20240902,101900,3402462370,21000,21000,21050,20950,306
|
|
20240902,101800,3396036670,20950,20950,21000,20950,1738
|
|
20240902,101700,3359547720,20950,20950,20950,20950,620
|
|
20240902,101600,3346558720,20950,20950,21000,20950,640
|
|
20240902,101500,3333150670,20950,20950,21050,20950,475
|
|
20240902,101400,3323176320,21000,20950,21000,20900,266
|
|
20240902,101300,3317592220,21000,20950,21000,20900,711
|
|
20240902,101200,3302684820,20950,20900,20950,20850,86
|
|
20240902,101100,3300887120,20900,20900,20900,20900,110
|
|
20240902,101000,3298588120,20850,20850,20950,20850,527
|
|
20240902,100900,3287575020,20850,20900,20950,20850,234
|
|
20240902,100800,3282684920,20850,20750,20900,20700,288
|
|
20240902,100700,3276693020,20700,20800,20800,20700,451
|
|
20240902,100600,3267344720,20800,20800,20800,20700,1554
|
|
20240902,100500,3235100770,20750,20750,20800,20750,620
|
|
20240902,100400,3222232820,20750,20800,20800,20750,1127
|
|
20240902,100300,3198810120,20750,20800,20850,20700,4056
|
|
20240902,100200,3114531670,20800,20850,20900,20800,793
|
|
20240902,100100,3098005720,20850,20950,20950,20850,1025
|
|
20240902,100000,3076600820,20900,21000,21000,20900,1241
|
|
20240902,095900,3050608120,21000,21000,21150,20950,925
|
|
20240902,095800,3031149670,21050,21150,21200,21000,1079
|
|
20240902,095700,3008392420,21100,21200,21200,21100,410
|
|
20240902,095600,2999713470,21050,21150,21250,21050,1238
|
|
20240902,095500,2973527920,21100,21050,21350,21000,3182
|
|
20240902,095400,2906347520,21100,21150,21200,21050,1980
|
|
20240902,095300,2864486120,21150,21300,21300,21150,3227
|
|
20240902,095200,2796034820,21250,21300,21350,21250,968
|
|
20240902,095100,2775406370,21300,21300,21400,21300,4467
|
|
20240902,095000,2679952570,21300,21400,21400,21300,2540
|
|
20240902,094900,2625724570,21400,21400,21500,21400,4448
|
|
20240902,094800,2530292220,21450,21400,21450,21300,4708
|
|
20240902,094700,2429625470,21400,21350,21550,21300,10485
|
|
20240902,094600,2204998070,21350,21150,21400,21100,5549
|
|
20240902,094500,2086960070,21100,21150,21200,21100,3022
|
|
20240902,094400,2022996720,21200,21100,21250,21050,7789
|
|
20240902,094300,1858079170,21100,21000,21150,20950,3915
|
|
20240902,094200,1775719320,21000,20900,21000,20850,5175
|
|
20240902,094100,1667191170,20950,20750,20950,20700,4954
|
|
20240902,094000,1564083170,20650,20700,20750,20650,1401
|
|
20240902,093900,1535059920,20750,20650,20750,20650,730
|
|
20240902,093800,1519943970,20650,20650,20700,20650,265
|
|
20240902,093700,1514466620,20700,20600,20700,20600,152
|
|
20240902,093600,1511329270,20650,20600,20650,20550,716
|
|
20240902,093500,1496584920,20600,20600,20600,20550,83
|
|
20240902,093400,1494875220,20550,20600,20650,20500,856
|
|
20240902,093300,1477252620,20550,20500,20600,20500,15
|
|
20240902,093200,1476943770,20500,20550,20600,20500,196
|
|
20240902,093100,1472914820,20550,20500,20600,20500,253
|
|
20240902,093000,1467714670,20550,20500,20550,20500,525
|
|
20240902,092900,1456950270,20500,20550,20550,20500,132
|
|
20240902,092800,1454240170,20550,20550,20600,20500,405
|
|
20240902,092700,1445925520,20550,20650,20700,20500,1551
|
|
20240902,092600,1413979370,20650,20650,20700,20650,677
|
|
20240902,092500,1399997220,20650,20700,20700,20650,574
|
|
20240902,092400,1388115820,20600,20600,20700,20600,3218
|
|
20240902,092300,1321620070,20600,20650,20650,20550,2750
|
|
20240902,092200,1265004070,20600,20700,20700,20600,771
|
|
20240902,092100,1249084770,20650,20700,20750,20650,992
|
|
20240902,092000,1228535420,20700,20700,20750,20650,986
|
|
20240902,091900,1208130270,20650,20700,20800,20650,6985
|
|
20240902,091800,1063370770,20750,20650,20800,20600,3356
|
|
20240902,091700,993859070,20650,20450,20650,20450,4073
|
|
20240902,091600,910073320,20500,20450,20500,20400,824
|
|
20240902,091500,893202920,20500,20550,20600,20400,4880
|
|
20240902,091400,793203620,20550,20450,20600,20400,2488
|
|
20240902,091300,742163520,20450,20400,20550,20350,3430
|
|
20240902,091200,672076170,20500,20500,20500,20400,3672
|
|
20240902,091100,596898470,20400,20350,20500,20350,3062
|
|
20240902,091000,534295220,20300,20250,20400,20250,2358
|
|
20240902,090900,486287870,20200,20350,20400,20200,4148
|
|
20240902,090800,401919770,20300,20350,20450,20300,2927
|
|
20240902,090700,342227770,20300,20250,20350,20150,3314
|
|
20240902,090600,275007670,20150,20100,20250,20100,1961
|
|
20240902,090500,235349120,20100,20050,20150,20050,853
|
|
20240902,090400,218197620,20050,20000,20100,20000,639
|
|
20240902,090300,205371020,20000,20150,20150,20000,3183
|
|
20240902,090200,141380920,20150,20150,20200,20150,2436
|
|
20240902,090100,92255220,20100,20000,20200,19960,3233
|
|
20240902,090000,27488000,20000,20000,20100,20000,1373
|