719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,205600,3172747100,23750,23750,23750,23750,2003
|
|
20240904,205500,3172747100,23750,23750,23750,23750,0
|
|
20240904,205400,3172747100,23750,23750,23750,23750,0
|
|
20240904,205300,3172747100,23750,23750,23750,23750,0
|
|
20240904,205200,3172747100,23750,23750,23750,23750,0
|
|
20240904,205100,3172747100,23750,23750,23750,23750,0
|
|
20240904,205000,3172747100,23750,23750,23750,23750,0
|
|
20240904,204900,3172747100,23750,23750,23750,23750,0
|
|
20240904,204800,3172747100,23750,23750,23750,23750,0
|
|
20240904,204700,3172747100,23750,23750,23750,23750,0
|
|
20240904,204600,3172747100,23750,23750,23750,23750,0
|
|
20240904,204500,3172747100,23750,23750,23750,23750,0
|
|
20240904,204400,3172747100,23750,23750,23750,23750,0
|
|
20240904,204300,3172747100,23750,23750,23750,23750,0
|
|
20240904,204200,3172747100,23750,23750,23750,23750,0
|
|
20240904,204100,3172747100,23750,23750,23750,23750,0
|
|
20240904,204000,3172747100,23750,23750,23750,23750,0
|
|
20240904,203900,3172747100,23750,23750,23750,23750,0
|
|
20240904,203800,3172747100,23750,23750,23750,23750,0
|
|
20240904,203700,3172747100,23750,23750,23750,23750,0
|
|
20240904,203600,3172747100,23750,23750,23750,23750,0
|
|
20240904,203500,3172747100,23750,23750,23750,23750,0
|
|
20240904,203400,3172747100,23750,23750,23750,23750,0
|
|
20240904,203300,3172747100,23750,23750,23750,23750,0
|
|
20240904,203200,3172747100,23750,23750,23750,23750,0
|
|
20240904,203100,3172747100,23750,23750,23750,23750,0
|
|
20240904,203000,3172747100,23750,23750,23750,23750,0
|
|
20240904,202900,3172747100,23750,23750,23750,23750,0
|
|
20240904,202800,3172747100,23750,23750,23750,23750,0
|
|
20240904,202700,3172747100,23750,23750,23750,23750,0
|
|
20240904,202600,3172747100,23750,23750,23750,23750,2003
|
|
20240904,202500,3172747100,23750,23750,23750,23750,0
|
|
20240904,202400,3172747100,23750,23750,23750,23750,0
|
|
20240904,202300,3172747100,23750,23750,23750,23750,0
|
|
20240904,202200,3172747100,23750,23750,23750,23750,0
|
|
20240904,202100,3172747100,23750,23750,23750,23750,0
|
|
20240904,202000,3172747100,23750,23750,23750,23750,0
|
|
20240904,201900,3172747100,23750,23750,23750,23750,0
|
|
20240904,201800,3172747100,23750,23750,23750,23750,0
|
|
20240904,201700,3172747100,23750,23750,23750,23750,0
|
|
20240904,201600,3172747100,23750,23750,23750,23750,0
|
|
20240904,201500,3172747100,23750,23750,23750,23750,0
|
|
20240904,201400,3172747100,23750,23750,23750,23750,0
|
|
20240904,201300,3172747100,23750,23750,23750,23750,0
|
|
20240904,201200,3172747100,23750,23750,23750,23750,0
|
|
20240904,201100,3172747100,23750,23750,23750,23750,0
|
|
20240904,201000,3172747100,23750,23750,23750,23750,0
|
|
20240904,200900,3172747100,23750,23750,23750,23750,0
|
|
20240904,200800,3172747100,23750,23750,23750,23750,0
|
|
20240904,200700,3172747100,23750,23750,23750,23750,0
|
|
20240904,200600,3172747100,23750,23750,23750,23750,0
|
|
20240904,200500,3172747100,23750,23750,23750,23750,0
|
|
20240904,200400,3172747100,23750,23750,23750,23750,0
|
|
20240904,200300,3172747100,23750,23750,23750,23750,0
|
|
20240904,200200,3172747100,23750,23750,23750,23750,0
|
|
20240904,200100,3172747100,23750,23750,23750,23750,0
|
|
20240904,200000,3172747100,23750,23750,23750,23750,0
|
|
20240904,195900,3172747100,23750,23750,23750,23750,0
|
|
20240904,195800,3172747100,23750,23750,23750,23750,0
|
|
20240904,195700,3172747100,23750,23750,23750,23750,0
|
|
20240904,195600,3172747100,23750,23750,23750,23750,2003
|
|
20240904,195500,3172747100,23750,23750,23750,23750,0
|
|
20240904,195400,3172747100,23750,23750,23750,23750,0
|
|
20240904,195300,3172747100,23750,23750,23750,23750,0
|
|
20240904,195200,3172747100,23750,23750,23750,23750,0
|
|
20240904,195100,3172747100,23750,23750,23750,23750,0
|
|
20240904,195000,3172747100,23750,23750,23750,23750,0
|
|
20240904,194900,3172747100,23750,23750,23750,23750,0
|
|
20240904,194800,3172747100,23750,23750,23750,23750,0
|
|
20240904,194700,3172747100,23750,23750,23750,23750,0
|
|
20240904,194600,3172747100,23750,23750,23750,23750,0
|
|
20240904,194500,3172747100,23750,23750,23750,23750,0
|
|
20240904,194400,3172747100,23750,23750,23750,23750,0
|
|
20240904,194300,3172747100,23750,23750,23750,23750,0
|
|
20240904,194200,3172747100,23750,23750,23750,23750,0
|
|
20240904,194100,3172747100,23750,23750,23750,23750,0
|
|
20240904,194000,3172747100,23750,23750,23750,23750,0
|
|
20240904,193900,3172747100,23750,23750,23750,23750,0
|
|
20240904,193800,3172747100,23750,23750,23750,23750,0
|
|
20240904,193700,3172747100,23750,23750,23750,23750,0
|
|
20240904,193600,3172747100,23750,23750,23750,23750,0
|
|
20240904,193500,3172747100,23750,23750,23750,23750,0
|
|
20240904,193400,3172747100,23750,23750,23750,23750,0
|
|
20240904,193300,3172747100,23750,23750,23750,23750,0
|
|
20240904,193200,3172747100,23750,23750,23750,23750,0
|
|
20240904,193100,3172747100,23750,23750,23750,23750,0
|
|
20240904,193000,3172747100,23750,23750,23750,23750,0
|
|
20240904,192900,3172747100,23750,23750,23750,23750,0
|
|
20240904,192800,3172747100,23750,23750,23750,23750,0
|
|
20240904,192700,3172747100,23750,23750,23750,23750,0
|
|
20240904,192600,3172747100,23750,23750,23750,23750,2003
|
|
20240904,192500,3172747100,23750,23750,23750,23750,0
|
|
20240904,192400,3172747100,23750,23750,23750,23750,0
|
|
20240904,192300,3172747100,23750,23750,23750,23750,0
|
|
20240904,192200,3172747100,23750,23750,23750,23750,0
|
|
20240904,192100,3172747100,23750,23750,23750,23750,0
|
|
20240904,192000,3172747100,23750,23750,23750,23750,0
|
|
20240904,191900,3172747100,23750,23750,23750,23750,0
|
|
20240904,191800,3172747100,23750,23750,23750,23750,0
|
|
20240904,191700,3172747100,23750,23750,23750,23750,0
|
|
20240904,191600,3172747100,23750,23750,23750,23750,0
|
|
20240904,191500,3172747100,23750,23750,23750,23750,0
|
|
20240904,191400,3172747100,23750,23750,23750,23750,0
|
|
20240904,191300,3172747100,23750,23750,23750,23750,0
|
|
20240904,191200,3172747100,23750,23750,23750,23750,0
|
|
20240904,191100,3172747100,23750,23750,23750,23750,0
|
|
20240904,191000,3172747100,23750,23750,23750,23750,0
|
|
20240904,190900,3172747100,23750,23750,23750,23750,0
|
|
20240904,190800,3172747100,23750,23750,23750,23750,0
|
|
20240904,190700,3172747100,23750,23750,23750,23750,0
|
|
20240904,190600,3172747100,23750,23750,23750,23750,0
|
|
20240904,190500,3172747100,23750,23750,23750,23750,0
|
|
20240904,190400,3172747100,23750,23750,23750,23750,0
|
|
20240904,190300,3172747100,23750,23750,23750,23750,0
|
|
20240904,190200,3172747100,23750,23750,23750,23750,0
|
|
20240904,190100,3172747100,23750,23750,23750,23750,0
|
|
20240904,190000,3172747100,23750,23750,23750,23750,0
|
|
20240904,185900,3172747100,23750,23750,23750,23750,0
|
|
20240904,185800,3172747100,23750,23750,23750,23750,0
|
|
20240904,185700,3172747100,23750,23750,23750,23750,0
|
|
20240904,185600,3172747100,23750,23750,23750,23750,2003
|
|
20240904,185500,3172747100,23750,23750,23750,23750,0
|
|
20240904,185400,3172747100,23750,23750,23750,23750,0
|
|
20240904,185300,3172747100,23750,23750,23750,23750,0
|
|
20240904,185200,3172747100,23750,23750,23750,23750,0
|
|
20240904,185100,3172747100,23750,23750,23750,23750,0
|
|
20240904,185000,3172747100,23750,23750,23750,23750,0
|
|
20240904,184900,3172747100,23750,23750,23750,23750,0
|
|
20240904,184800,3172747100,23750,23750,23750,23750,0
|
|
20240904,184700,3172747100,23750,23750,23750,23750,0
|
|
20240904,184600,3172747100,23750,23750,23750,23750,0
|
|
20240904,184500,3172747100,23750,23750,23750,23750,0
|
|
20240904,184400,3172747100,23750,23750,23750,23750,0
|
|
20240904,184300,3172747100,23750,23750,23750,23750,0
|
|
20240904,184200,3172747100,23750,23750,23750,23750,0
|
|
20240904,184100,3172747100,23750,23750,23750,23750,0
|
|
20240904,184000,3172747100,23750,23750,23750,23750,0
|
|
20240904,183900,3172747100,23750,23750,23750,23750,0
|
|
20240904,183800,3172747100,23750,23750,23750,23750,0
|
|
20240904,183700,3172747100,23750,23750,23750,23750,0
|
|
20240904,183600,3172747100,23750,23750,23750,23750,0
|
|
20240904,183500,3172747100,23750,23750,23750,23750,0
|
|
20240904,183400,3172747100,23750,23750,23750,23750,0
|
|
20240904,183300,3172747100,23750,23750,23750,23750,0
|
|
20240904,183200,3172747100,23750,23750,23750,23750,0
|
|
20240904,183100,3172747100,23750,23750,23750,23750,0
|
|
20240904,183000,3172747100,23750,23750,23750,23750,0
|
|
20240904,182900,3172747100,23750,23750,23750,23750,0
|
|
20240904,182800,3172747100,23750,23750,23750,23750,0
|
|
20240904,182700,3172747100,23750,23750,23750,23750,0
|
|
20240904,182600,3172747100,23750,23750,23750,23750,2003
|
|
20240904,182500,3172747100,23750,23750,23750,23750,0
|
|
20240904,182400,3172747100,23750,23750,23750,23750,0
|
|
20240904,182300,3172747100,23750,23750,23750,23750,0
|
|
20240904,182200,3172747100,23750,23750,23750,23750,0
|
|
20240904,182100,3172747100,23750,23750,23750,23750,0
|
|
20240904,182000,3172747100,23750,23750,23750,23750,0
|
|
20240904,181900,3172747100,23750,23750,23750,23750,0
|
|
20240904,181800,3172747100,23750,23750,23750,23750,0
|
|
20240904,181700,3172747100,23750,23750,23750,23750,0
|
|
20240904,181600,3172747100,23750,23750,23750,23750,0
|
|
20240904,181500,3172747100,23750,23750,23750,23750,0
|
|
20240904,181400,3172747100,23750,23750,23750,23750,0
|
|
20240904,181300,3172747100,23750,23750,23750,23750,0
|
|
20240904,181200,3172747100,23750,23750,23750,23750,0
|
|
20240904,181100,3172747100,23750,23750,23750,23750,0
|
|
20240904,181000,3172747100,23750,23750,23750,23750,0
|
|
20240904,180900,3172747100,23750,23750,23750,23750,0
|
|
20240904,180800,3172747100,23750,23750,23750,23750,0
|
|
20240904,180700,3172747100,23750,23750,23750,23750,0
|
|
20240904,180600,3172747100,23750,23750,23750,23750,0
|
|
20240904,180500,3172747100,23750,23750,23750,23750,0
|
|
20240904,180400,3172747100,23750,23750,23750,23750,0
|
|
20240904,180300,3172747100,23750,23750,23750,23750,0
|
|
20240904,180200,3172747100,23750,23750,23750,23750,0
|
|
20240904,180100,3172747100,23750,23750,23750,23750,0
|
|
20240904,180000,3172747100,23750,23750,23750,23750,0
|
|
20240904,175900,3172747100,23750,23750,23750,23750,0
|
|
20240904,175800,3172747100,23750,23750,23750,23750,0
|
|
20240904,175700,3172747100,23750,23750,23750,23750,0
|
|
20240904,175600,3172747100,23750,23750,23750,23750,2003
|
|
20240904,175500,3172747100,23750,23750,23750,23750,0
|
|
20240904,175400,3172747100,23750,23750,23750,23750,0
|
|
20240904,175300,3172747100,23750,23750,23750,23750,0
|
|
20240904,175200,3172747100,23750,23750,23750,23750,0
|
|
20240904,175100,3172747100,23750,23750,23750,23750,0
|
|
20240904,175000,3172747100,23750,23750,23750,23750,0
|
|
20240904,174900,3172747100,23750,23750,23750,23750,0
|
|
20240904,174800,3172747100,23750,23750,23750,23750,0
|
|
20240904,174700,3172747100,23750,23750,23750,23750,0
|
|
20240904,174600,3172747100,23750,23750,23750,23750,0
|
|
20240904,174500,3172747100,23750,23750,23750,23750,0
|
|
20240904,174400,3172747100,23750,23750,23750,23750,0
|
|
20240904,174300,3172747100,23750,23750,23750,23750,0
|
|
20240904,174200,3172747100,23750,23750,23750,23750,0
|
|
20240904,174100,3172747100,23750,23750,23750,23750,0
|
|
20240904,174000,3172747100,23750,23750,23750,23750,0
|
|
20240904,173900,3172747100,23750,23750,23750,23750,0
|
|
20240904,173800,3172747100,23750,23750,23750,23750,0
|
|
20240904,173700,3172747100,23750,23750,23750,23750,0
|
|
20240904,173600,3172747100,23750,23750,23750,23750,0
|
|
20240904,173500,3172747100,23750,23750,23750,23750,0
|
|
20240904,173400,3172747100,23750,23750,23750,23750,0
|
|
20240904,173300,3172747100,23750,23750,23750,23750,0
|
|
20240904,173200,3172747100,23750,23750,23750,23750,0
|
|
20240904,173100,3172747100,23750,23750,23750,23750,0
|
|
20240904,173000,3172747100,23750,23750,23750,23750,0
|
|
20240904,172900,3172747100,23750,23750,23750,23750,0
|
|
20240904,172800,3172747100,23750,23750,23750,23750,0
|
|
20240904,172700,3172747100,23750,23750,23750,23750,0
|
|
20240904,172600,3172747100,23750,23750,23750,23750,2003
|
|
20240904,172500,3172747100,23750,23750,23750,23750,0
|
|
20240904,172400,3172747100,23750,23750,23750,23750,0
|
|
20240904,172300,3172747100,23750,23750,23750,23750,0
|
|
20240904,172200,3172747100,23750,23750,23750,23750,0
|
|
20240904,172100,3172747100,23750,23750,23750,23750,0
|
|
20240904,172000,3172747100,23750,23750,23750,23750,0
|
|
20240904,171900,3172747100,23750,23750,23750,23750,0
|
|
20240904,171800,3172747100,23750,23750,23750,23750,0
|
|
20240904,171700,3172747100,23750,23750,23750,23750,0
|
|
20240904,171600,3172747100,23750,23750,23750,23750,0
|
|
20240904,171500,3172747100,23750,23750,23750,23750,0
|
|
20240904,171400,3172747100,23750,23750,23750,23750,0
|
|
20240904,171300,3172747100,23750,23750,23750,23750,0
|
|
20240904,171200,3172747100,23750,23750,23750,23750,0
|
|
20240904,171100,3172747100,23750,23750,23750,23750,0
|
|
20240904,171000,3172747100,23750,23750,23750,23750,0
|
|
20240904,170900,3172747100,23750,23750,23750,23750,0
|
|
20240904,170800,3172747100,23750,23750,23750,23750,0
|
|
20240904,170700,3172747100,23750,23750,23750,23750,0
|
|
20240904,170600,3172747100,23750,23750,23750,23750,0
|
|
20240904,170500,3172747100,23750,23750,23750,23750,0
|
|
20240904,170400,3172747100,23750,23750,23750,23750,0
|
|
20240904,170300,3172747100,23750,23750,23750,23750,0
|
|
20240904,170200,3172747100,23750,23750,23750,23750,0
|
|
20240904,170100,3172747100,23750,23750,23750,23750,0
|
|
20240904,170000,3172747100,23750,23750,23750,23750,0
|
|
20240904,165900,3172747100,23750,23750,23750,23750,0
|
|
20240904,165800,3172747100,23750,23750,23750,23750,0
|
|
20240904,165700,3172747100,23750,23750,23750,23750,0
|
|
20240904,165600,3172747100,23750,23750,23750,23750,2003
|
|
20240904,165500,3172747100,23750,23750,23750,23750,0
|
|
20240904,165400,3172747100,23750,23750,23750,23750,0
|
|
20240904,165300,3172747100,23750,23750,23750,23750,0
|
|
20240904,165200,3172747100,23750,23750,23750,23750,0
|
|
20240904,165100,3172747100,23750,23750,23750,23750,0
|
|
20240904,165000,3172747100,23750,23750,23750,23750,0
|
|
20240904,164900,3172747100,23750,23750,23750,23750,0
|
|
20240904,164800,3172747100,23750,23750,23750,23750,0
|
|
20240904,164700,3172747100,23750,23750,23750,23750,0
|
|
20240904,164600,3172747100,23750,23750,23750,23750,0
|
|
20240904,164500,3172747100,23750,23750,23750,23750,0
|
|
20240904,164400,3172747100,23750,23750,23750,23750,0
|
|
20240904,164300,3172747100,23750,23750,23750,23750,0
|
|
20240904,164200,3172747100,23750,23750,23750,23750,0
|
|
20240904,164100,3172747100,23750,23750,23750,23750,0
|
|
20240904,164000,3172747100,23750,23750,23750,23750,0
|
|
20240904,163900,3172747100,23750,23750,23750,23750,0
|
|
20240904,163800,3172747100,23750,23750,23750,23750,0
|
|
20240904,163700,3172747100,23750,23750,23750,23750,0
|
|
20240904,163600,3172747100,23750,23750,23750,23750,0
|
|
20240904,163500,3172747100,23750,23750,23750,23750,0
|
|
20240904,163400,3172747100,23750,23750,23750,23750,0
|
|
20240904,163300,3172747100,23750,23750,23750,23750,0
|
|
20240904,163200,3172747100,23750,23750,23750,23750,0
|
|
20240904,163100,3172747100,23750,23750,23750,23750,0
|
|
20240904,163000,3172747100,23750,23750,23750,23750,0
|
|
20240904,162900,3172747100,23750,23750,23750,23750,0
|
|
20240904,162800,3172747100,23750,23750,23750,23750,0
|
|
20240904,162700,3172747100,23750,23750,23750,23750,0
|
|
20240904,162600,3172747100,23750,23750,23750,23750,2003
|
|
20240904,162500,3172747100,23750,23750,23750,23750,0
|
|
20240904,162400,3172747100,23750,23750,23750,23750,0
|
|
20240904,162300,3172747100,23750,23750,23750,23750,0
|
|
20240904,162200,3172747100,23750,23750,23750,23750,0
|
|
20240904,162100,3172747100,23750,23750,23750,23750,0
|
|
20240904,162000,3172747100,23750,23750,23750,23750,0
|
|
20240904,161900,3172747100,23750,23750,23750,23750,0
|
|
20240904,161800,3172747100,23750,23750,23750,23750,0
|
|
20240904,161700,3172747100,23750,23750,23750,23750,0
|
|
20240904,161600,3172747100,23750,23750,23750,23750,0
|
|
20240904,161500,3172747100,23750,23750,23750,23750,0
|
|
20240904,161400,3172747100,23750,23750,23750,23750,0
|
|
20240904,161300,3172747100,23750,23750,23750,23750,0
|
|
20240904,161200,3172747100,23750,23750,23750,23750,0
|
|
20240904,161100,3172747100,23750,23750,23750,23750,0
|
|
20240904,161000,3172747100,23750,23750,23750,23750,0
|
|
20240904,160900,3172747100,23750,23750,23750,23750,0
|
|
20240904,160800,3172747100,23750,23750,23750,23750,0
|
|
20240904,160700,3172747100,23750,23750,23750,23750,0
|
|
20240904,160600,3172747100,23750,23750,23750,23750,0
|
|
20240904,160500,3172747100,23750,23750,23750,23750,0
|
|
20240904,160400,3172747100,23750,23750,23750,23750,0
|
|
20240904,160300,3172747100,23750,23750,23750,23750,0
|
|
20240904,160200,3172747100,23750,23750,23750,23750,0
|
|
20240904,160100,3172747100,23750,23750,23750,23750,0
|
|
20240904,160000,3172747100,23750,23750,23750,23750,0
|
|
20240904,155900,3172747100,23750,23750,23750,23750,0
|
|
20240904,155800,3172747100,23750,23750,23750,23750,0
|
|
20240904,155700,3172747100,23750,23750,23750,23750,0
|
|
20240904,155600,3172747100,23750,23750,23750,23750,2003
|
|
20240904,155500,3172747100,23750,23750,23750,23750,0
|
|
20240904,155400,3172747100,23750,23750,23750,23750,0
|
|
20240904,155300,3172747100,23750,23750,23750,23750,0
|
|
20240904,155200,3172747100,23750,23750,23750,23750,0
|
|
20240904,155100,3172747100,23750,23750,23750,23750,0
|
|
20240904,155000,3172747100,23750,23750,23750,23750,0
|
|
20240904,154900,3172747100,23750,23750,23750,23750,0
|
|
20240904,154800,3172747100,23750,23750,23750,23750,0
|
|
20240904,154700,3172747100,23750,23750,23750,23750,0
|
|
20240904,154600,3172747100,23750,23750,23750,23750,0
|
|
20240904,154500,3172747100,23750,23750,23750,23750,0
|
|
20240904,154400,3172747100,23750,23750,23750,23750,0
|
|
20240904,154300,3172747100,23750,23750,23750,23750,0
|
|
20240904,154200,3172747100,23750,23750,23750,23750,0
|
|
20240904,154100,3172747100,23750,23750,23750,23750,0
|
|
20240904,154000,3172747100,23750,23750,23750,23750,0
|
|
20240904,153900,3172747100,23750,23750,23750,23750,0
|
|
20240904,153800,3172747100,23750,23750,23750,23750,0
|
|
20240904,153700,3172747100,23750,23750,23750,23750,0
|
|
20240904,153600,3172747100,23750,23750,23750,23750,0
|
|
20240904,153500,3172747100,23750,23750,23750,23750,0
|
|
20240904,153400,3172747100,23750,23750,23750,23750,0
|
|
20240904,153300,3172747100,23750,23750,23750,23750,0
|
|
20240904,153200,3172747100,23750,23750,23750,23750,0
|
|
20240904,153100,3172747100,23750,23750,23750,23750,0
|
|
20240904,153000,3172747100,23750,23750,23750,23750,2003
|
|
20240904,152900,3125175850,23700,23700,23700,23700,0
|
|
20240904,152800,3125175850,23700,23700,23700,23700,0
|
|
20240904,152700,3125175850,23700,23700,23700,23700,0
|
|
20240904,152600,3125175850,23700,23700,23700,23700,0
|
|
20240904,152500,3125175850,23700,23700,23700,23700,0
|
|
20240904,152400,3125175850,23700,23700,23700,23700,0
|
|
20240904,152300,3125175850,23700,23700,23700,23700,0
|
|
20240904,152200,3125175850,23700,23700,23700,23700,0
|
|
20240904,152100,3125175850,23700,23700,23700,23700,0
|
|
20240904,152000,3125175850,23700,23700,23700,23700,0
|
|
20240904,151900,3125175850,23700,23700,23750,23650,1024
|
|
20240904,151800,3100935150,23650,23700,23700,23650,829
|
|
20240904,151700,3081325850,23700,23750,23750,23650,140
|
|
20240904,151600,3078010500,23700,23700,23700,23700,1688
|
|
20240904,151500,3038004900,23750,23800,23800,23750,447
|
|
20240904,151400,3027388600,23800,23800,23800,23800,1
|
|
20240904,151300,3027364800,23800,23750,23800,23750,24
|
|
20240904,151200,3026794750,23750,23750,23750,23750,420
|
|
20240904,151100,3016819750,23750,23800,23800,23750,305
|
|
20240904,151000,3009565750,23700,23800,23800,23700,130
|
|
20240904,150900,3006479900,23700,23800,23800,23700,33
|
|
20240904,150800,3005697200,23800,23800,23800,23800,102
|
|
20240904,150700,3003269600,23800,23750,23800,23750,591
|
|
20240904,150600,2989228300,23750,23750,23750,23750,1
|
|
20240904,150500,2989204550,23750,23700,23750,23700,118
|
|
20240904,150400,2986402950,23700,23700,23700,23650,790
|
|
20240904,150300,2967683950,23700,23700,23700,23700,130
|
|
20240904,150200,2964602950,23700,23700,23700,23700,10
|
|
20240904,150100,2964365950,23700,23700,23700,23700,100
|
|
20240904,150000,2961995950,23700,23700,23750,23650,407
|
|
20240904,145900,2952352300,23700,23700,23700,23700,240
|
|
20240904,145800,2946664300,23700,23700,23700,23700,17
|
|
20240904,145700,2946261400,23700,23700,23700,23700,12
|
|
20240904,145600,2945977000,23750,23750,23750,23750,1
|
|
20240904,145500,2945953250,23700,23700,23700,23700,39
|
|
20240904,145400,2945028950,23750,23700,23750,23700,92
|
|
20240904,145300,2942848450,23700,23700,23700,23700,65
|
|
20240904,145200,2941307950,23700,23700,23700,23700,30
|
|
20240904,145100,2940596950,23700,23650,23700,23650,44
|
|
20240904,145000,2939556250,23650,23650,23650,23650,295
|
|
20240904,144900,2932579500,23700,23700,23700,23700,4
|
|
20240904,144800,2932484700,23650,23650,23650,23650,100
|
|
20240904,144700,2930119700,23650,23700,23700,23650,46
|
|
20240904,144600,2929029600,23700,23700,23700,23700,122
|
|
20240904,144500,2926138200,23700,23700,23700,23700,0
|
|
20240904,144400,2926138200,23700,23700,23700,23700,0
|
|
20240904,144300,2926138200,23700,23700,23700,23700,33
|
|
20240904,144200,2925356100,23700,23700,23700,23700,7
|
|
20240904,144100,2925190200,23700,23750,23750,23650,111
|
|
20240904,144000,2922563650,23650,23600,23650,23600,7
|
|
20240904,143900,2922398150,23600,23600,23600,23600,0
|
|
20240904,143800,2922398150,23600,23600,23600,23600,20
|
|
20240904,143700,2921926150,23600,23600,23600,23600,11
|
|
20240904,143600,2921666550,23600,23700,23700,23600,632
|
|
20240904,143500,2906692450,23600,23600,23600,23600,1
|
|
20240904,143400,2906668850,23600,23600,23600,23600,316
|
|
20240904,143300,2899211250,23600,23600,23600,23600,56
|
|
20240904,143200,2897889650,23600,23600,23600,23600,5
|
|
20240904,143100,2897771650,23600,23650,23650,23600,82
|
|
20240904,143000,2895835350,23700,23650,23700,23600,1477
|
|
20240904,142900,2860857350,23650,23650,23650,23650,538
|
|
20240904,142800,2848133650,23600,23550,23600,23550,305
|
|
20240904,142700,2840950650,23550,23600,23600,23550,295
|
|
20240904,142600,2833988700,23550,23550,23550,23550,1458
|
|
20240904,142500,2799652800,23450,23450,23450,23450,340
|
|
20240904,142400,2791679800,23550,23500,23550,23450,265
|
|
20240904,142300,2785452300,23500,23550,23550,23500,101
|
|
20240904,142200,2783078750,23550,23550,23550,23550,683
|
|
20240904,142100,2766994100,23500,23500,23500,23500,130
|
|
20240904,142000,2763939100,23500,23500,23500,23500,142
|
|
20240904,141900,2760602100,23500,23500,23500,23500,107
|
|
20240904,141800,2758087600,23550,23550,23550,23550,2
|
|
20240904,141700,2758040500,23550,23500,23550,23500,279
|
|
20240904,141600,2751482800,23450,23400,23450,23400,67
|
|
20240904,141500,2749911800,23400,23500,23500,23400,553
|
|
20240904,141400,2736940900,23500,23400,23500,23400,285
|
|
20240904,141300,2730249450,23400,23400,23400,23400,42
|
|
20240904,141200,2729266650,23450,23450,23450,23450,0
|
|
20240904,141100,2729266650,23450,23400,23450,23400,180
|
|
20240904,141000,2725053950,23400,23450,23450,23400,1438
|
|
20240904,140900,2691378750,23450,23450,23450,23450,1789
|
|
20240904,140800,2649426700,23500,23500,23500,23500,0
|
|
20240904,140700,2649426700,23500,23450,23500,23450,41
|
|
20240904,140600,2648465200,23450,23550,23550,23450,1334
|
|
20240904,140500,2617104750,23550,23550,23550,23550,638
|
|
20240904,140400,2602079850,23550,23550,23550,23550,22
|
|
20240904,140300,2601561750,23550,23500,23550,23500,4
|
|
20240904,140200,2601467700,23500,23500,23550,23500,70
|
|
20240904,140100,2599822650,23550,23550,23550,23550,16
|
|
20240904,140000,2599445850,23550,23550,23550,23550,50
|
|
20240904,135900,2598268350,23500,23500,23550,23500,354
|
|
20240904,135800,2589949300,23500,23500,23500,23500,1
|
|
20240904,135700,2589925800,23550,23600,23600,23500,7521
|
|
20240904,135600,2413017350,23650,23650,23650,23650,3
|
|
20240904,135500,2412946400,23650,23650,23650,23650,0
|
|
20240904,135400,2412946400,23650,23600,23650,23600,111
|
|
20240904,135300,2410326750,23650,23650,23650,23650,2
|
|
20240904,135200,2410279450,23600,23600,23650,23600,32
|
|
20240904,135100,2409524000,23650,23650,23650,23650,0
|
|
20240904,135000,2409524000,23650,23600,23650,23600,126
|
|
20240904,134900,2406550350,23600,23600,23600,23600,590
|
|
20240904,134800,2392626350,23650,23650,23650,23650,1
|
|
20240904,134700,2392602700,23650,23650,23650,23650,93
|
|
20240904,134600,2390403250,23600,23650,23650,23600,39
|
|
20240904,134500,2389482750,23600,23650,23650,23600,159
|
|
20240904,134400,2385729800,23600,23600,23600,23600,0
|
|
20240904,134300,2385729800,23600,23600,23600,23600,106
|
|
20240904,134200,2383228200,23650,23650,23650,23650,996
|
|
20240904,134100,2359672800,23700,23650,23700,23650,74
|
|
20240904,134000,2357922200,23700,23700,23700,23700,40
|
|
20240904,133900,2356974200,23700,23700,23700,23700,0
|
|
20240904,133800,2356974200,23700,23700,23700,23700,208
|
|
20240904,133700,2352044600,23700,23700,23700,23700,164
|
|
20240904,133600,2348157800,23700,23750,23750,23700,31
|
|
20240904,133500,2347423050,23700,23700,23700,23700,13
|
|
20240904,133400,2347114950,23700,23700,23700,23700,300
|
|
20240904,133300,2340004950,23700,23700,23700,23700,0
|
|
20240904,133200,2340004950,23700,23700,23700,23700,100
|
|
20240904,133100,2337634950,23700,23700,23700,23700,0
|
|
20240904,133000,2337634950,23700,23700,23700,23700,0
|
|
20240904,132900,2337634950,23700,23700,23700,23700,0
|
|
20240904,132800,2337634950,23700,23700,23700,23700,0
|
|
20240904,132700,2337634950,23700,23700,23700,23700,0
|
|
20240904,132600,2337634950,23700,23700,23700,23700,5
|
|
20240904,132500,2337516450,23700,23700,23700,23700,5
|
|
20240904,132400,2337397950,23700,23700,23700,23700,1
|
|
20240904,132300,2337374250,23700,23700,23700,23700,0
|
|
20240904,132200,2337374250,23700,23700,23700,23700,243
|
|
20240904,132100,2331615150,23650,23650,23650,23650,0
|
|
20240904,132000,2331615150,23650,23650,23650,23650,0
|
|
20240904,131900,2331615150,23650,23750,23750,23650,8
|
|
20240904,131800,2331425750,23650,23650,23650,23650,0
|
|
20240904,131700,2331425750,23650,23650,23650,23650,1
|
|
20240904,131600,2331402100,23750,23750,23750,23650,338
|
|
20240904,131500,2323392300,23700,23700,23700,23700,0
|
|
20240904,131400,2323392300,23700,23700,23750,23650,371
|
|
20240904,131300,2314604400,23700,23700,23700,23650,298
|
|
20240904,131200,2307544750,23700,23700,23700,23700,0
|
|
20240904,131100,2307544750,23700,23700,23700,23700,5
|
|
20240904,131000,2307426250,23700,23700,23700,23700,300
|
|
20240904,130900,2300316250,23700,23700,23700,23700,0
|
|
20240904,130800,2300316250,23700,23700,23700,23700,0
|
|
20240904,130700,2300316250,23700,23700,23700,23700,5
|
|
20240904,130600,2300197750,23700,23700,23700,23700,1
|
|
20240904,130500,2300174050,23700,23600,23700,23600,1061
|
|
20240904,130400,2275131350,23600,23650,23650,23600,10
|
|
20240904,130300,2274895300,23650,23650,23650,23650,166
|
|
20240904,130200,2270969400,23650,23650,23650,23650,5
|
|
20240904,130100,2270851150,23550,23550,23550,23550,0
|
|
20240904,130000,2270851150,23550,23600,23600,23550,127
|
|
20240904,125900,2267857450,23550,23600,23600,23550,52
|
|
20240904,125800,2266630750,23600,23550,23600,23550,146
|
|
20240904,125700,2263185650,23550,23600,23600,23550,1000
|
|
20240904,125600,2239630650,23550,23550,23550,23550,509
|
|
20240904,125500,2227643700,23600,23550,23600,23550,61
|
|
20240904,125400,2226207100,23550,23650,23650,23550,555
|
|
20240904,125300,2213104250,23600,23650,23650,23550,4409
|
|
20240904,125200,2108962250,23650,23650,23700,23650,65
|
|
20240904,125100,2107424500,23700,23700,23700,23700,105
|
|
20240904,125000,2104936000,23700,23700,23700,23700,135
|
|
20240904,124900,2101736500,23700,23700,23700,23700,352
|
|
20240904,124800,2093394100,23700,23750,23750,23700,2127
|
|
20240904,124700,2042980350,23750,23700,23750,23700,137
|
|
20240904,124600,2039731750,23700,23700,23700,23700,0
|
|
20240904,124500,2039731750,23700,23750,23750,23700,11
|
|
20240904,124400,2039471000,23750,23750,23750,23700,332
|
|
20240904,124300,2031586450,23750,23750,23750,23750,1413
|
|
20240904,124200,1998027700,23750,23750,23750,23750,18
|
|
20240904,124100,1997600200,23750,23750,23750,23750,9
|
|
20240904,124000,1997386450,23800,23750,23800,23750,59
|
|
20240904,123900,1995985000,23800,23750,23800,23750,18
|
|
20240904,123800,1995557350,23750,23800,23800,23750,43
|
|
20240904,123700,1994534650,23750,23800,23800,23750,32
|
|
20240904,123600,1993774600,23750,23750,23750,23750,16
|
|
20240904,123500,1993394600,23750,23750,23800,23750,120
|
|
20240904,123400,1990544050,23800,23800,23800,23800,1
|
|
20240904,123300,1990520250,23800,23750,23800,23750,12
|
|
20240904,123200,1990235150,23800,23800,23800,23800,5
|
|
20240904,123100,1990116150,23750,23800,23800,23750,15
|
|
20240904,123000,1989759650,23750,23750,23750,23750,50
|
|
20240904,122900,1988572150,23750,23800,23800,23750,15
|
|
20240904,122800,1988215400,23750,23800,23800,23750,511
|
|
20240904,122700,1976065750,23800,23800,23800,23800,20
|
|
20240904,122600,1975589750,23800,23850,23850,23800,110
|
|
20240904,122500,1972971250,23850,23850,23850,23850,102
|
|
20240904,122400,1970538550,23850,23800,23850,23800,14
|
|
20240904,122300,1970205150,23800,23800,23800,23800,100
|
|
20240904,122200,1967825150,23800,23800,23800,23800,19
|
|
20240904,122100,1967372950,23800,23850,23850,23800,37
|
|
20240904,122000,1966491500,23850,23800,23850,23800,13
|
|
20240904,121900,1966182050,23800,23800,23800,23800,9
|
|
20240904,121800,1965967850,23800,23850,23850,23800,574
|
|
20240904,121700,1952306600,23800,23800,23800,23800,10
|
|
20240904,121600,1952068600,23800,23800,23800,23800,36
|
|
20240904,121500,1951211800,23800,23800,23800,23800,1
|
|
20240904,121400,1951188000,23800,23800,23800,23800,853
|
|
20240904,121300,1930886600,23850,23800,23850,23800,12
|
|
20240904,121200,1930600900,23850,23850,23850,23850,25
|
|
20240904,121100,1930004650,23850,23850,23850,23850,246
|
|
20240904,121000,1924137550,23850,23850,23850,23850,129
|
|
20240904,120900,1921060900,23850,23850,23850,23850,547
|
|
20240904,120800,1908014950,23850,23850,23850,23850,109
|
|
20240904,120700,1905415300,23850,23850,23850,23850,415
|
|
20240904,120600,1895517550,23850,23850,23850,23850,9
|
|
20240904,120500,1895302900,23850,23850,23850,23850,11
|
|
20240904,120400,1895040550,23900,23900,23900,23900,10
|
|
20240904,120300,1894801550,23900,23850,23900,23850,11
|
|
20240904,120200,1894539100,23900,23900,23900,23900,0
|
|
20240904,120100,1894539100,23900,23900,23900,23900,41
|
|
20240904,120000,1893559200,23900,23900,23900,23900,2512
|
|
20240904,115900,1833522400,23900,23900,23900,23900,14
|
|
20240904,115800,1833187800,23950,23950,23950,23950,56
|
|
20240904,115700,1831846600,23900,23900,23900,23900,11
|
|
20240904,115600,1831583700,23950,23900,23950,23900,245
|
|
20240904,115500,1825725500,23900,23900,23950,23900,24
|
|
20240904,115400,1825151300,23900,23900,23900,23900,11
|
|
20240904,115300,1824888400,23950,23950,23950,23950,273
|
|
20240904,115200,1818350050,23950,23950,23950,23950,237
|
|
20240904,115100,1812673900,23950,23900,23950,23900,14
|
|
20240904,115000,1812339050,23950,23950,23950,23950,11
|
|
20240904,114900,1812075600,23900,23950,23950,23900,25
|
|
20240904,114800,1811477900,23950,23950,23950,23950,42
|
|
20240904,114700,1810472000,23950,23950,23950,23950,559
|
|
20240904,114600,1797083950,23950,24000,24000,23950,457
|
|
20240904,114500,1786138450,24000,24000,24000,24000,977
|
|
20240904,114400,1762690450,24050,24050,24050,24050,111
|
|
20240904,114300,1760020900,24050,24050,24050,24000,21
|
|
20240904,114200,1759516350,24050,24050,24050,24050,10
|
|
20240904,114100,1759275850,24000,24050,24050,24000,187
|
|
20240904,114000,1754782850,24000,24000,24000,24000,10
|
|
20240904,113900,1754542850,24000,24000,24000,24000,0
|
|
20240904,113800,1754542850,24000,24000,24000,24000,40
|
|
20240904,113700,1753582850,24000,24000,24000,24000,639
|
|
20240904,113600,1738246850,24000,24000,24000,24000,50
|
|
20240904,113500,1737046850,24000,24050,24050,24000,311
|
|
20240904,113400,1729582750,24050,24050,24050,24000,210
|
|
20240904,113300,1724532750,24000,24000,24000,24000,197
|
|
20240904,113200,1719804750,23950,23950,23950,23950,10
|
|
20240904,113100,1719565250,23950,23950,23950,23950,39
|
|
20240904,113000,1718631200,23950,23950,23950,23950,0
|
|
20240904,112900,1718631200,23950,23950,23950,23950,10
|
|
20240904,112800,1718391700,24000,24000,24000,24000,25
|
|
20240904,112700,1717791700,23950,23950,23950,23950,10
|
|
20240904,112600,1717552200,23950,23950,23950,23950,9
|
|
20240904,112500,1717336650,23950,23950,23950,23950,0
|
|
20240904,112400,1717336650,23950,24000,24000,23950,12
|
|
20240904,112300,1717049150,24000,23950,24000,23950,19
|
|
20240904,112200,1716593600,24000,24000,24000,24000,221
|
|
20240904,112100,1711289600,24000,24050,24050,24000,373
|
|
20240904,112000,1702337250,24050,24000,24050,24000,21
|
|
20240904,111900,1701832650,24000,24000,24000,24000,0
|
|
20240904,111800,1701832650,24000,24000,24050,24000,164
|
|
20240904,111700,1697894150,24000,24000,24000,24000,64
|
|
20240904,111600,1696358150,24000,24000,24000,23950,750
|
|
20240904,111500,1678358600,24000,23950,24000,23900,371
|
|
20240904,111400,1669464450,23950,23950,23950,23950,99
|
|
20240904,111300,1667093400,23900,23900,23900,23900,855
|
|
20240904,111200,1646658900,23850,23850,23850,23850,9
|
|
20240904,111100,1646444250,23850,23900,23900,23850,74
|
|
20240904,111000,1644678800,23900,23850,23900,23850,56
|
|
20240904,110900,1643343150,23850,23850,23850,23850,10
|
|
20240904,110800,1643104650,23900,23900,23900,23900,56
|
|
20240904,110700,1641766250,23850,23900,23900,23850,292
|
|
20240904,110600,1634797900,23850,23850,23850,23850,10
|
|
20240904,110500,1634559400,23900,23850,23900,23850,2
|
|
20240904,110400,1634511650,23850,23900,23900,23850,19
|
|
20240904,110300,1634058000,23900,23900,23900,23900,2
|
|
20240904,110200,1634010200,23850,23900,23900,23850,15
|
|
20240904,110100,1633652250,23900,23900,23950,23900,1020
|
|
20240904,110000,1609273750,23900,23900,23900,23900,5
|
|
20240904,105900,1609154250,23850,23800,23850,23800,230
|
|
20240904,105800,1603676750,23800,23800,23800,23800,10
|
|
20240904,105700,1603438750,23800,23800,23800,23800,3
|
|
20240904,105600,1603367350,23800,23800,23800,23800,7
|
|
20240904,105500,1603200750,23750,23750,23800,23750,14
|
|
20240904,105400,1602867650,23850,23800,23850,23800,20
|
|
20240904,105300,1602391600,23800,23850,23850,23800,16
|
|
20240904,105200,1602010500,23750,23850,23850,23750,190
|
|
20240904,105100,1597497850,23800,23800,23800,23800,259
|
|
20240904,105000,1591333650,23800,23800,23800,23800,112
|
|
20240904,104900,1588668050,23800,23800,23800,23800,0
|
|
20240904,104800,1588668050,23800,23800,23800,23800,9
|
|
20240904,104700,1588453850,23800,23900,23900,23800,752
|
|
20240904,104600,1570527550,23900,23900,23900,23900,1
|
|
20240904,104500,1570503650,23850,23800,23850,23800,643
|
|
20240904,104400,1555176050,23800,23800,23800,23800,415
|
|
20240904,104300,1545299050,23800,23800,23800,23800,102
|
|
20240904,104200,1542871450,23800,23800,23800,23800,9
|
|
20240904,104100,1542657250,23850,23850,23850,23850,1
|
|
20240904,104000,1542633400,23850,23850,23850,23850,0
|
|
20240904,103900,1542633400,23850,23850,23850,23800,62
|
|
20240904,103800,1541155150,23850,23850,23850,23850,43
|
|
20240904,103700,1540129600,23850,23900,23900,23850,15
|
|
20240904,103600,1539771600,23850,23850,23850,23850,9
|
|
20240904,103500,1539556950,23850,23850,23850,23850,6
|
|
20240904,103400,1539413850,23800,23850,23850,23800,11
|
|
20240904,103300,1539152000,23800,23800,23800,23800,155
|
|
20240904,103200,1535463000,23800,23800,23800,23800,0
|
|
20240904,103100,1535463000,23800,23850,23850,23800,42
|
|
20240904,103000,1534461850,23850,23850,23850,23800,40
|
|
20240904,102900,1533508300,23850,23800,23850,23800,16
|
|
20240904,102800,1533127300,23800,23800,23800,23800,1020
|
|
20240904,102700,1508851300,23800,23800,23800,23800,39
|
|
20240904,102600,1507923100,23800,23800,23800,23800,0
|
|
20240904,102500,1507923100,23800,23800,23800,23800,100
|
|
20240904,102400,1505543100,23800,23850,23850,23800,596
|
|
20240904,102300,1491335300,23900,23900,23900,23900,241
|
|
20240904,102200,1485575400,23950,23950,23950,23900,152
|
|
20240904,102100,1481940250,23950,23900,23950,23900,579
|
|
20240904,102000,1468094050,23900,23900,23900,23850,36
|
|
20240904,101900,1467233850,23900,23900,23900,23900,211
|
|
20240904,101800,1462190950,23900,23900,23900,23850,209
|
|
20240904,101700,1457205850,23900,23850,23900,23850,16
|
|
20240904,101600,1456824100,23900,23900,23900,23900,89
|
|
20240904,101500,1454697000,23900,23800,23900,23800,1216
|
|
20240904,101400,1425697500,23800,23750,23800,23750,492
|
|
20240904,101300,1414012300,23750,23800,23800,23750,581
|
|
20240904,101200,1400211250,23800,23800,23850,23800,847
|
|
20240904,101100,1380052350,23800,23800,23800,23800,1015
|
|
20240904,101000,1355895350,23800,23800,23800,23800,11
|
|
20240904,100900,1355633550,23750,23750,23750,23700,394
|
|
20240904,100800,1346276550,23750,23700,23750,23700,1566
|
|
20240904,100700,1309162100,23750,23750,23750,23750,3
|
|
20240904,100600,1309090850,23750,23750,23750,23700,162
|
|
20240904,100500,1305250850,23750,23750,23750,23700,53
|
|
20240904,100400,1303994600,23700,23700,23700,23700,3
|
|
20240904,100300,1303923500,23700,23700,23700,23700,290
|
|
20240904,100200,1297050500,23700,23700,23750,23700,114
|
|
20240904,100100,1294348600,23700,23750,23750,23700,104
|
|
20240904,100000,1291883600,23750,23700,23750,23700,54
|
|
20240904,095900,1290603650,23700,23750,23750,23700,113
|
|
20240904,095800,1287924550,23750,23700,23750,23700,102
|
|
20240904,095700,1285507100,23750,23650,23750,23650,102
|
|
20240904,095600,1283093150,23700,23650,23700,23650,472
|
|
20240904,095500,1271930150,23650,23650,23650,23650,11
|
|
20240904,095400,1271670000,23700,23600,23700,23600,13
|
|
20240904,095300,1271362900,23600,23750,23750,23600,395
|
|
20240904,095200,1262014250,23700,23650,23750,23650,626
|
|
20240904,095100,1247196050,23700,23750,23750,23700,756
|
|
20240904,095000,1229278800,23750,23700,23750,23700,57
|
|
20240904,094900,1227927850,23700,23700,23700,23700,50
|
|
20240904,094800,1226742850,23700,23700,23700,23700,970
|
|
20240904,094700,1203753850,23700,23650,23700,23600,460
|
|
20240904,094600,1192877250,23700,23650,23700,23600,259
|
|
20240904,094500,1186764300,23700,23700,23750,23650,533
|
|
20240904,094400,1174153150,23700,23650,23700,23650,55
|
|
20240904,094300,1172852250,23700,23700,23700,23700,50
|
|
20240904,094200,1171667250,23700,23700,23700,23700,53
|
|
20240904,094100,1170411150,23700,23700,23700,23700,26
|
|
20240904,094000,1169794950,23650,23700,23750,23600,1758
|
|
20240904,093900,1128263050,23700,23750,23750,23700,144
|
|
20240904,093800,1124850200,23750,23800,23800,23700,1381
|
|
20240904,093700,1092100500,23750,23800,23800,23750,130
|
|
20240904,093600,1089012500,23800,23800,23800,23750,20
|
|
20240904,093500,1088536900,23850,23800,23850,23700,832
|
|
20240904,093400,1068727150,23800,23750,23800,23750,388
|
|
20240904,093300,1059512100,23750,23750,23750,23700,21
|
|
20240904,093200,1059014050,23750,23750,23750,23750,2
|
|
20240904,093100,1058966550,23750,23700,23750,23600,347
|
|
20240904,093000,1050751550,23750,23700,23750,23650,1053
|
|
20240904,092900,1025813400,23700,23750,23750,23700,749
|
|
20240904,092800,1008061800,23700,23700,23750,23700,116
|
|
20240904,092700,1005311900,23750,23750,23750,23700,562
|
|
20240904,092600,991977700,23750,23750,23800,23700,1104
|
|
20240904,092500,965725750,23800,23700,23800,23650,1542
|
|
20240904,092400,929151200,23700,23650,23700,23650,465
|
|
20240904,092300,918135000,23700,23700,23750,23650,139
|
|
20240904,092200,914841750,23700,23600,23750,23600,959
|
|
20240904,092100,892123700,23700,23600,23700,23600,1256
|
|
20240904,092000,862430900,23700,23650,23700,23600,1405
|
|
20240904,091900,829217350,23700,23650,23750,23600,278
|
|
20240904,091800,822642600,23600,23750,23750,23600,1697
|
|
20240904,091700,782490500,23700,23700,23750,23700,256
|
|
20240904,091600,776421100,23750,23750,23750,23700,375
|
|
20240904,091500,767531700,23750,23700,23750,23700,362
|
|
20240904,091400,758952150,23700,23700,23700,23600,1423
|
|
20240904,091300,725282450,23700,23700,23800,23650,535
|
|
20240904,091200,712614050,23800,23850,23850,23650,1373
|
|
20240904,091100,680060150,23850,23800,23850,23700,196
|
|
20240904,091000,675395700,23800,23900,23900,23700,1530
|
|
20240904,090900,639063500,23800,23700,23900,23700,1792
|
|
20240904,090800,596404400,23800,23700,23800,23650,957
|
|
20240904,090700,573745700,23750,23700,23750,23700,258
|
|
20240904,090600,567620150,23800,23800,23850,23650,1281
|
|
20240904,090500,537230050,23800,23850,23850,23700,905
|
|
20240904,090400,515672950,23850,23750,23850,23700,1321
|
|
20240904,090300,484294400,23750,23700,23850,23700,446
|
|
20240904,090200,473697900,23850,23650,23950,23600,3163
|
|
20240904,090100,398389400,23600,23600,23600,23450,3167
|
|
20240904,090000,323761600,23600,23600,23650,23300,13743
|