718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,205500,2069124050,23100,23100,23100,23100,2076
|
|
20240906,205400,2069124050,23100,23100,23100,23100,0
|
|
20240906,205300,2069124050,23100,23100,23100,23100,0
|
|
20240906,205200,2069124050,23100,23100,23100,23100,0
|
|
20240906,205100,2069124050,23100,23100,23100,23100,0
|
|
20240906,205000,2069124050,23100,23100,23100,23100,0
|
|
20240906,204900,2069124050,23100,23100,23100,23100,0
|
|
20240906,204800,2069124050,23100,23100,23100,23100,0
|
|
20240906,204700,2069124050,23100,23100,23100,23100,0
|
|
20240906,204600,2069124050,23100,23100,23100,23100,0
|
|
20240906,204500,2069124050,23100,23100,23100,23100,0
|
|
20240906,204400,2069124050,23100,23100,23100,23100,0
|
|
20240906,204300,2069124050,23100,23100,23100,23100,0
|
|
20240906,204200,2069124050,23100,23100,23100,23100,0
|
|
20240906,204100,2069124050,23100,23100,23100,23100,0
|
|
20240906,204000,2069124050,23100,23100,23100,23100,0
|
|
20240906,203900,2069124050,23100,23100,23100,23100,0
|
|
20240906,203800,2069124050,23100,23100,23100,23100,0
|
|
20240906,203700,2069124050,23100,23100,23100,23100,0
|
|
20240906,203600,2069124050,23100,23100,23100,23100,0
|
|
20240906,203500,2069124050,23100,23100,23100,23100,0
|
|
20240906,203400,2069124050,23100,23100,23100,23100,0
|
|
20240906,203300,2069124050,23100,23100,23100,23100,0
|
|
20240906,203200,2069124050,23100,23100,23100,23100,0
|
|
20240906,203100,2069124050,23100,23100,23100,23100,0
|
|
20240906,203000,2069124050,23100,23100,23100,23100,0
|
|
20240906,202900,2069124050,23100,23100,23100,23100,0
|
|
20240906,202800,2069124050,23100,23100,23100,23100,0
|
|
20240906,202700,2069124050,23100,23100,23100,23100,0
|
|
20240906,202600,2069124050,23100,23100,23100,23100,0
|
|
20240906,202500,2069124050,23100,23100,23100,23100,2076
|
|
20240906,202400,2069124050,23100,23100,23100,23100,0
|
|
20240906,202300,2069124050,23100,23100,23100,23100,0
|
|
20240906,202200,2069124050,23100,23100,23100,23100,0
|
|
20240906,202100,2069124050,23100,23100,23100,23100,0
|
|
20240906,202000,2069124050,23100,23100,23100,23100,0
|
|
20240906,201900,2069124050,23100,23100,23100,23100,0
|
|
20240906,201800,2069124050,23100,23100,23100,23100,0
|
|
20240906,201700,2069124050,23100,23100,23100,23100,0
|
|
20240906,201600,2069124050,23100,23100,23100,23100,0
|
|
20240906,201500,2069124050,23100,23100,23100,23100,0
|
|
20240906,201400,2069124050,23100,23100,23100,23100,0
|
|
20240906,201300,2069124050,23100,23100,23100,23100,0
|
|
20240906,201200,2069124050,23100,23100,23100,23100,0
|
|
20240906,201100,2069124050,23100,23100,23100,23100,0
|
|
20240906,201000,2069124050,23100,23100,23100,23100,0
|
|
20240906,200900,2069124050,23100,23100,23100,23100,0
|
|
20240906,200800,2069124050,23100,23100,23100,23100,0
|
|
20240906,200700,2069124050,23100,23100,23100,23100,0
|
|
20240906,200600,2069124050,23100,23100,23100,23100,0
|
|
20240906,200500,2069124050,23100,23100,23100,23100,0
|
|
20240906,200400,2069124050,23100,23100,23100,23100,0
|
|
20240906,200300,2069124050,23100,23100,23100,23100,0
|
|
20240906,200200,2069124050,23100,23100,23100,23100,0
|
|
20240906,200100,2069124050,23100,23100,23100,23100,0
|
|
20240906,200000,2069124050,23100,23100,23100,23100,0
|
|
20240906,195900,2069124050,23100,23100,23100,23100,0
|
|
20240906,195800,2069124050,23100,23100,23100,23100,0
|
|
20240906,195700,2069124050,23100,23100,23100,23100,0
|
|
20240906,195600,2069124050,23100,23100,23100,23100,0
|
|
20240906,195500,2069124050,23100,23100,23100,23100,2076
|
|
20240906,195400,2069124050,23100,23100,23100,23100,0
|
|
20240906,195300,2069124050,23100,23100,23100,23100,0
|
|
20240906,195200,2069124050,23100,23100,23100,23100,0
|
|
20240906,195100,2069124050,23100,23100,23100,23100,0
|
|
20240906,195000,2069124050,23100,23100,23100,23100,0
|
|
20240906,194900,2069124050,23100,23100,23100,23100,0
|
|
20240906,194800,2069124050,23100,23100,23100,23100,0
|
|
20240906,194700,2069124050,23100,23100,23100,23100,0
|
|
20240906,194600,2069124050,23100,23100,23100,23100,0
|
|
20240906,194500,2069124050,23100,23100,23100,23100,0
|
|
20240906,194400,2069124050,23100,23100,23100,23100,0
|
|
20240906,194300,2069124050,23100,23100,23100,23100,0
|
|
20240906,194200,2069124050,23100,23100,23100,23100,0
|
|
20240906,194100,2069124050,23100,23100,23100,23100,0
|
|
20240906,194000,2069124050,23100,23100,23100,23100,0
|
|
20240906,193900,2069124050,23100,23100,23100,23100,0
|
|
20240906,193800,2069124050,23100,23100,23100,23100,0
|
|
20240906,193700,2069124050,23100,23100,23100,23100,0
|
|
20240906,193600,2069124050,23100,23100,23100,23100,0
|
|
20240906,193500,2069124050,23100,23100,23100,23100,0
|
|
20240906,193400,2069124050,23100,23100,23100,23100,0
|
|
20240906,193300,2069124050,23100,23100,23100,23100,0
|
|
20240906,193200,2069124050,23100,23100,23100,23100,0
|
|
20240906,193100,2069124050,23100,23100,23100,23100,0
|
|
20240906,193000,2069124050,23100,23100,23100,23100,0
|
|
20240906,192900,2069124050,23100,23100,23100,23100,0
|
|
20240906,192800,2069124050,23100,23100,23100,23100,0
|
|
20240906,192700,2069124050,23100,23100,23100,23100,0
|
|
20240906,192600,2069124050,23100,23100,23100,23100,0
|
|
20240906,192500,2069124050,23100,23100,23100,23100,2076
|
|
20240906,192400,2069124050,23100,23100,23100,23100,0
|
|
20240906,192300,2069124050,23100,23100,23100,23100,0
|
|
20240906,192200,2069124050,23100,23100,23100,23100,0
|
|
20240906,192100,2069124050,23100,23100,23100,23100,0
|
|
20240906,192000,2069124050,23100,23100,23100,23100,0
|
|
20240906,191900,2069124050,23100,23100,23100,23100,0
|
|
20240906,191800,2069124050,23100,23100,23100,23100,0
|
|
20240906,191700,2069124050,23100,23100,23100,23100,0
|
|
20240906,191600,2069124050,23100,23100,23100,23100,0
|
|
20240906,191500,2069124050,23100,23100,23100,23100,0
|
|
20240906,191400,2069124050,23100,23100,23100,23100,0
|
|
20240906,191300,2069124050,23100,23100,23100,23100,0
|
|
20240906,191200,2069124050,23100,23100,23100,23100,0
|
|
20240906,191100,2069124050,23100,23100,23100,23100,0
|
|
20240906,191000,2069124050,23100,23100,23100,23100,0
|
|
20240906,190900,2069124050,23100,23100,23100,23100,0
|
|
20240906,190800,2069124050,23100,23100,23100,23100,0
|
|
20240906,190700,2069124050,23100,23100,23100,23100,0
|
|
20240906,190600,2069124050,23100,23100,23100,23100,0
|
|
20240906,190500,2069124050,23100,23100,23100,23100,0
|
|
20240906,190400,2069124050,23100,23100,23100,23100,0
|
|
20240906,190300,2069124050,23100,23100,23100,23100,0
|
|
20240906,190200,2069124050,23100,23100,23100,23100,0
|
|
20240906,190100,2069124050,23100,23100,23100,23100,0
|
|
20240906,190000,2069124050,23100,23100,23100,23100,0
|
|
20240906,185900,2069124050,23100,23100,23100,23100,0
|
|
20240906,185800,2069124050,23100,23100,23100,23100,0
|
|
20240906,185700,2069124050,23100,23100,23100,23100,0
|
|
20240906,185600,2069124050,23100,23100,23100,23100,0
|
|
20240906,185500,2069124050,23100,23100,23100,23100,2076
|
|
20240906,185400,2069124050,23100,23100,23100,23100,0
|
|
20240906,185300,2069124050,23100,23100,23100,23100,0
|
|
20240906,185200,2069124050,23100,23100,23100,23100,0
|
|
20240906,185100,2069124050,23100,23100,23100,23100,0
|
|
20240906,185000,2069124050,23100,23100,23100,23100,0
|
|
20240906,184900,2069124050,23100,23100,23100,23100,0
|
|
20240906,184800,2069124050,23100,23100,23100,23100,0
|
|
20240906,184700,2069124050,23100,23100,23100,23100,0
|
|
20240906,184600,2069124050,23100,23100,23100,23100,0
|
|
20240906,184500,2069124050,23100,23100,23100,23100,0
|
|
20240906,184400,2069124050,23100,23100,23100,23100,0
|
|
20240906,184300,2069124050,23100,23100,23100,23100,0
|
|
20240906,184200,2069124050,23100,23100,23100,23100,0
|
|
20240906,184100,2069124050,23100,23100,23100,23100,0
|
|
20240906,184000,2069124050,23100,23100,23100,23100,0
|
|
20240906,183900,2069124050,23100,23100,23100,23100,0
|
|
20240906,183800,2069124050,23100,23100,23100,23100,0
|
|
20240906,183700,2069124050,23100,23100,23100,23100,0
|
|
20240906,183600,2069124050,23100,23100,23100,23100,0
|
|
20240906,183500,2069124050,23100,23100,23100,23100,0
|
|
20240906,183400,2069124050,23100,23100,23100,23100,0
|
|
20240906,183300,2069124050,23100,23100,23100,23100,0
|
|
20240906,183200,2069124050,23100,23100,23100,23100,0
|
|
20240906,183100,2069124050,23100,23100,23100,23100,0
|
|
20240906,183000,2069124050,23100,23100,23100,23100,0
|
|
20240906,182900,2069124050,23100,23100,23100,23100,0
|
|
20240906,182800,2069124050,23100,23100,23100,23100,0
|
|
20240906,182700,2069124050,23100,23100,23100,23100,0
|
|
20240906,182600,2069124050,23100,23100,23100,23100,0
|
|
20240906,182500,2069124050,23100,23100,23100,23100,2076
|
|
20240906,182400,2069124050,23100,23100,23100,23100,0
|
|
20240906,182300,2069124050,23100,23100,23100,23100,0
|
|
20240906,182200,2069124050,23100,23100,23100,23100,0
|
|
20240906,182100,2069124050,23100,23100,23100,23100,0
|
|
20240906,182000,2069124050,23100,23100,23100,23100,0
|
|
20240906,181900,2069124050,23100,23100,23100,23100,0
|
|
20240906,181800,2069124050,23100,23100,23100,23100,0
|
|
20240906,181700,2069124050,23100,23100,23100,23100,0
|
|
20240906,181600,2069124050,23100,23100,23100,23100,0
|
|
20240906,181500,2069124050,23100,23100,23100,23100,0
|
|
20240906,181400,2069124050,23100,23100,23100,23100,0
|
|
20240906,181300,2069124050,23100,23100,23100,23100,0
|
|
20240906,181200,2069124050,23100,23100,23100,23100,0
|
|
20240906,181100,2069124050,23100,23100,23100,23100,0
|
|
20240906,181000,2069124050,23100,23100,23100,23100,0
|
|
20240906,180900,2069124050,23100,23100,23100,23100,0
|
|
20240906,180800,2069124050,23100,23100,23100,23100,0
|
|
20240906,180700,2069124050,23100,23100,23100,23100,0
|
|
20240906,180600,2069124050,23100,23100,23100,23100,0
|
|
20240906,180500,2069124050,23100,23100,23100,23100,0
|
|
20240906,180400,2069124050,23100,23100,23100,23100,0
|
|
20240906,180300,2069124050,23100,23100,23100,23100,0
|
|
20240906,180200,2069124050,23100,23100,23100,23100,0
|
|
20240906,180100,2069124050,23100,23100,23100,23100,0
|
|
20240906,180000,2069124050,23100,23100,23100,23100,0
|
|
20240906,175900,2069124050,23100,23100,23100,23100,0
|
|
20240906,175800,2069124050,23100,23100,23100,23100,0
|
|
20240906,175700,2069124050,23100,23100,23100,23100,0
|
|
20240906,175600,2069124050,23100,23100,23100,23100,0
|
|
20240906,175500,2069124050,23100,23100,23100,23100,2076
|
|
20240906,175400,2069124050,23100,23100,23100,23100,0
|
|
20240906,175300,2069124050,23100,23100,23100,23100,0
|
|
20240906,175200,2069124050,23100,23100,23100,23100,0
|
|
20240906,175100,2069124050,23100,23100,23100,23100,0
|
|
20240906,175000,2069124050,23100,23100,23100,23100,0
|
|
20240906,174900,2069124050,23100,23100,23100,23100,0
|
|
20240906,174800,2069124050,23100,23100,23100,23100,0
|
|
20240906,174700,2069124050,23100,23100,23100,23100,0
|
|
20240906,174600,2069124050,23100,23100,23100,23100,0
|
|
20240906,174500,2069124050,23100,23100,23100,23100,0
|
|
20240906,174400,2069124050,23100,23100,23100,23100,0
|
|
20240906,174300,2069124050,23100,23100,23100,23100,0
|
|
20240906,174200,2069124050,23100,23100,23100,23100,0
|
|
20240906,174100,2069124050,23100,23100,23100,23100,0
|
|
20240906,174000,2069124050,23100,23100,23100,23100,0
|
|
20240906,173900,2069124050,23100,23100,23100,23100,0
|
|
20240906,173800,2069124050,23100,23100,23100,23100,0
|
|
20240906,173700,2069124050,23100,23100,23100,23100,0
|
|
20240906,173600,2069124050,23100,23100,23100,23100,0
|
|
20240906,173500,2069124050,23100,23100,23100,23100,0
|
|
20240906,173400,2069124050,23100,23100,23100,23100,0
|
|
20240906,173300,2069124050,23100,23100,23100,23100,0
|
|
20240906,173200,2069124050,23100,23100,23100,23100,0
|
|
20240906,173100,2069124050,23100,23100,23100,23100,0
|
|
20240906,173000,2069124050,23100,23100,23100,23100,0
|
|
20240906,172900,2069124050,23100,23100,23100,23100,0
|
|
20240906,172800,2069124050,23100,23100,23100,23100,0
|
|
20240906,172700,2069124050,23100,23100,23100,23100,0
|
|
20240906,172600,2069124050,23100,23100,23100,23100,0
|
|
20240906,172500,2069124050,23100,23100,23100,23100,2076
|
|
20240906,172400,2069124050,23100,23100,23100,23100,0
|
|
20240906,172300,2069124050,23100,23100,23100,23100,0
|
|
20240906,172200,2069124050,23100,23100,23100,23100,0
|
|
20240906,172100,2069124050,23100,23100,23100,23100,0
|
|
20240906,172000,2069124050,23100,23100,23100,23100,0
|
|
20240906,171900,2069124050,23100,23100,23100,23100,0
|
|
20240906,171800,2069124050,23100,23100,23100,23100,0
|
|
20240906,171700,2069124050,23100,23100,23100,23100,0
|
|
20240906,171600,2069124050,23100,23100,23100,23100,0
|
|
20240906,171500,2069124050,23100,23100,23100,23100,0
|
|
20240906,171400,2069124050,23100,23100,23100,23100,0
|
|
20240906,171300,2069124050,23100,23100,23100,23100,0
|
|
20240906,171200,2069124050,23100,23100,23100,23100,0
|
|
20240906,171100,2069124050,23100,23100,23100,23100,0
|
|
20240906,171000,2069124050,23100,23100,23100,23100,0
|
|
20240906,170900,2069124050,23100,23100,23100,23100,0
|
|
20240906,170800,2069124050,23100,23100,23100,23100,0
|
|
20240906,170700,2069124050,23100,23100,23100,23100,0
|
|
20240906,170600,2069124050,23100,23100,23100,23100,0
|
|
20240906,170500,2069124050,23100,23100,23100,23100,0
|
|
20240906,170400,2069124050,23100,23100,23100,23100,0
|
|
20240906,170300,2069124050,23100,23100,23100,23100,0
|
|
20240906,170200,2069124050,23100,23100,23100,23100,0
|
|
20240906,170100,2069124050,23100,23100,23100,23100,0
|
|
20240906,170000,2069124050,23100,23100,23100,23100,0
|
|
20240906,165900,2069124050,23100,23100,23100,23100,0
|
|
20240906,165800,2069124050,23100,23100,23100,23100,0
|
|
20240906,165700,2069124050,23100,23100,23100,23100,0
|
|
20240906,165600,2069124050,23100,23100,23100,23100,0
|
|
20240906,165500,2069124050,23100,23100,23100,23100,2076
|
|
20240906,165400,2069124050,23100,23100,23100,23100,0
|
|
20240906,165300,2069124050,23100,23100,23100,23100,0
|
|
20240906,165200,2069124050,23100,23100,23100,23100,0
|
|
20240906,165100,2069124050,23100,23100,23100,23100,0
|
|
20240906,165000,2069124050,23100,23100,23100,23100,0
|
|
20240906,164900,2069124050,23100,23100,23100,23100,0
|
|
20240906,164800,2069124050,23100,23100,23100,23100,0
|
|
20240906,164700,2069124050,23100,23100,23100,23100,0
|
|
20240906,164600,2069124050,23100,23100,23100,23100,0
|
|
20240906,164500,2069124050,23100,23100,23100,23100,0
|
|
20240906,164400,2069124050,23100,23100,23100,23100,0
|
|
20240906,164300,2069124050,23100,23100,23100,23100,0
|
|
20240906,164200,2069124050,23100,23100,23100,23100,0
|
|
20240906,164100,2069124050,23100,23100,23100,23100,0
|
|
20240906,164000,2069124050,23100,23100,23100,23100,0
|
|
20240906,163900,2069124050,23100,23100,23100,23100,0
|
|
20240906,163800,2069124050,23100,23100,23100,23100,0
|
|
20240906,163700,2069124050,23100,23100,23100,23100,0
|
|
20240906,163600,2069124050,23100,23100,23100,23100,0
|
|
20240906,163500,2069124050,23100,23100,23100,23100,0
|
|
20240906,163400,2069124050,23100,23100,23100,23100,0
|
|
20240906,163300,2069124050,23100,23100,23100,23100,0
|
|
20240906,163200,2069124050,23100,23100,23100,23100,0
|
|
20240906,163100,2069124050,23100,23100,23100,23100,0
|
|
20240906,163000,2069124050,23100,23100,23100,23100,0
|
|
20240906,162900,2069124050,23100,23100,23100,23100,0
|
|
20240906,162800,2069124050,23100,23100,23100,23100,0
|
|
20240906,162700,2069124050,23100,23100,23100,23100,0
|
|
20240906,162600,2069124050,23100,23100,23100,23100,0
|
|
20240906,162500,2069124050,23100,23100,23100,23100,2076
|
|
20240906,162400,2069124050,23100,23100,23100,23100,0
|
|
20240906,162300,2069124050,23100,23100,23100,23100,0
|
|
20240906,162200,2069124050,23100,23100,23100,23100,0
|
|
20240906,162100,2069124050,23100,23100,23100,23100,0
|
|
20240906,162000,2069124050,23100,23100,23100,23100,0
|
|
20240906,161900,2069124050,23100,23100,23100,23100,0
|
|
20240906,161800,2069124050,23100,23100,23100,23100,0
|
|
20240906,161700,2069124050,23100,23100,23100,23100,0
|
|
20240906,161600,2069124050,23100,23100,23100,23100,0
|
|
20240906,161500,2069124050,23100,23100,23100,23100,0
|
|
20240906,161400,2069124050,23100,23100,23100,23100,0
|
|
20240906,161300,2069124050,23100,23100,23100,23100,0
|
|
20240906,161200,2069124050,23100,23100,23100,23100,0
|
|
20240906,161100,2069124050,23100,23100,23100,23100,0
|
|
20240906,161000,2069124050,23100,23100,23100,23100,0
|
|
20240906,160900,2069124050,23100,23100,23100,23100,0
|
|
20240906,160800,2069124050,23100,23100,23100,23100,0
|
|
20240906,160700,2069124050,23100,23100,23100,23100,0
|
|
20240906,160600,2069124050,23100,23100,23100,23100,0
|
|
20240906,160500,2069124050,23100,23100,23100,23100,0
|
|
20240906,160400,2069124050,23100,23100,23100,23100,0
|
|
20240906,160300,2069124050,23100,23100,23100,23100,0
|
|
20240906,160200,2069124050,23100,23100,23100,23100,0
|
|
20240906,160100,2069124050,23100,23100,23100,23100,0
|
|
20240906,160000,2069124050,23100,23100,23100,23100,0
|
|
20240906,155900,2069124050,23100,23100,23100,23100,0
|
|
20240906,155800,2069124050,23100,23100,23100,23100,0
|
|
20240906,155700,2069124050,23100,23100,23100,23100,0
|
|
20240906,155600,2069124050,23100,23100,23100,23100,0
|
|
20240906,155500,2069124050,23100,23100,23100,23100,2076
|
|
20240906,155400,2069124050,23100,23100,23100,23100,0
|
|
20240906,155300,2069124050,23100,23100,23100,23100,0
|
|
20240906,155200,2069124050,23100,23100,23100,23100,0
|
|
20240906,155100,2069124050,23100,23100,23100,23100,0
|
|
20240906,155000,2069124050,23100,23100,23100,23100,0
|
|
20240906,154900,2069124050,23100,23100,23100,23100,0
|
|
20240906,154800,2069124050,23100,23100,23100,23100,0
|
|
20240906,154700,2069124050,23100,23100,23100,23100,0
|
|
20240906,154600,2069124050,23100,23100,23100,23100,0
|
|
20240906,154500,2069124050,23100,23100,23100,23100,0
|
|
20240906,154400,2069124050,23100,23100,23100,23100,0
|
|
20240906,154300,2069124050,23100,23100,23100,23100,0
|
|
20240906,154200,2069124050,23100,23100,23100,23100,0
|
|
20240906,154100,2069124050,23100,23100,23100,23100,0
|
|
20240906,154000,2069124050,23100,23100,23100,23100,0
|
|
20240906,153900,2069124050,23100,23100,23100,23100,0
|
|
20240906,153800,2069124050,23100,23100,23100,23100,0
|
|
20240906,153700,2069124050,23100,23100,23100,23100,0
|
|
20240906,153600,2069124050,23100,23100,23100,23100,0
|
|
20240906,153500,2069124050,23100,23100,23100,23100,0
|
|
20240906,153400,2069124050,23100,23100,23100,23100,0
|
|
20240906,153300,2069124050,23100,23100,23100,23100,0
|
|
20240906,153200,2069124050,23100,23100,23100,23100,0
|
|
20240906,153100,2069124050,23100,23100,23100,23100,0
|
|
20240906,153000,2069124050,23100,23100,23100,23100,2076
|
|
20240906,152900,2021168450,23150,23150,23150,23150,0
|
|
20240906,152800,2021168450,23150,23150,23150,23150,0
|
|
20240906,152700,2021168450,23150,23150,23150,23150,0
|
|
20240906,152600,2021168450,23150,23150,23150,23150,0
|
|
20240906,152500,2021168450,23150,23150,23150,23150,0
|
|
20240906,152400,2021168450,23150,23150,23150,23150,0
|
|
20240906,152300,2021168450,23150,23150,23150,23150,0
|
|
20240906,152200,2021168450,23150,23150,23150,23150,0
|
|
20240906,152100,2021168450,23150,23150,23150,23150,0
|
|
20240906,152000,2021168450,23150,23150,23150,23150,0
|
|
20240906,151900,2021168450,23150,23200,23200,23100,943
|
|
20240906,151800,1999339100,23200,23200,23200,23200,132
|
|
20240906,151700,1996276700,23150,23200,23200,23150,57
|
|
20240906,151600,1994954400,23250,23200,23250,23150,134
|
|
20240906,151500,1991850550,23200,23250,23250,23200,469
|
|
20240906,151400,1980969600,23250,23200,23250,23200,50
|
|
20240906,151300,1979809350,23200,23200,23250,23200,538
|
|
20240906,151200,1967327500,23200,23250,23250,23200,90
|
|
20240906,151100,1965237000,23250,23250,23250,23250,101
|
|
20240906,151000,1962888750,23200,23200,23200,23200,53
|
|
20240906,150900,1961659150,23200,23200,23200,23200,91
|
|
20240906,150800,1959547950,23200,23200,23200,23200,305
|
|
20240906,150700,1952471950,23200,23250,23250,23200,140
|
|
20240906,150600,1949223700,23200,23250,23250,23200,54
|
|
20240906,150500,1947970800,23250,23250,23250,23250,0
|
|
20240906,150400,1947970800,23250,23250,23250,23200,71
|
|
20240906,150300,1946322050,23250,23250,23250,23200,160
|
|
20240906,150200,1942604600,23250,23250,23250,23200,168
|
|
20240906,150100,1938706850,23250,23200,23250,23200,105
|
|
20240906,150000,1936270600,23250,23200,23250,23200,23
|
|
20240906,145900,1935736950,23250,23200,23250,23200,12
|
|
20240906,145800,1935458450,23200,23200,23200,23200,0
|
|
20240906,145700,1935458450,23200,23250,23250,23200,122
|
|
20240906,145600,1932628000,23250,23200,23250,23200,90
|
|
20240906,145500,1930538000,23250,23250,23250,23250,10
|
|
20240906,145400,1930305500,23200,23200,23200,23200,50
|
|
20240906,145300,1929145500,23200,23200,23200,23200,0
|
|
20240906,145200,1929145500,23200,23250,23250,23200,67
|
|
20240906,145100,1927591000,23250,23250,23250,23250,2
|
|
20240906,145000,1927544500,23200,23250,23250,23200,25
|
|
20240906,144900,1926964450,23200,23200,23200,23200,401
|
|
20240906,144800,1917661250,23200,23200,23200,23200,96
|
|
20240906,144700,1915434050,23200,23150,23200,23150,21
|
|
20240906,144600,1914947850,23150,23150,23150,23150,711
|
|
20240906,144500,1898488200,23200,23150,23200,23150,2
|
|
20240906,144400,1898441850,23200,23200,23250,23150,193
|
|
20240906,144300,1893964350,23200,23200,23200,23200,466
|
|
20240906,144200,1883153150,23200,23150,23200,23150,85
|
|
20240906,144100,1881184400,23150,23150,23200,23150,603
|
|
20240906,144000,1867201600,23200,23200,23200,23200,0
|
|
20240906,143900,1867201600,23200,23250,23250,23150,3875
|
|
20240906,143800,1777256700,23300,23250,23300,23250,498
|
|
20240906,143700,1765677800,23250,23250,23250,23250,126
|
|
20240906,143600,1762748300,23250,23250,23250,23250,517
|
|
20240906,143500,1750728050,23250,23250,23250,23250,172
|
|
20240906,143400,1746729050,23300,23300,23300,23300,0
|
|
20240906,143300,1746729050,23300,23300,23300,23300,1
|
|
20240906,143200,1746705750,23300,23300,23300,23300,0
|
|
20240906,143100,1746705750,23300,23250,23300,23250,2
|
|
20240906,143000,1746659200,23300,23300,23300,23300,49
|
|
20240906,142900,1745517500,23250,23250,23250,23250,0
|
|
20240906,142800,1745517500,23250,23250,23250,23250,426
|
|
20240906,142700,1735613000,23200,23200,23200,23200,82
|
|
20240906,142600,1733710600,23200,23200,23200,23200,43
|
|
20240906,142500,1732713000,23200,23200,23200,23200,0
|
|
20240906,142400,1732713000,23200,23200,23200,23200,0
|
|
20240906,142300,1732713000,23200,23200,23200,23200,17
|
|
20240906,142200,1732318600,23200,23200,23200,23200,115
|
|
20240906,142100,1729650600,23200,23250,23250,23200,21
|
|
20240906,142000,1729162400,23250,23250,23250,23250,1
|
|
20240906,141900,1729139150,23200,23200,23200,23200,20
|
|
20240906,141800,1728675150,23200,23250,23250,23200,28
|
|
20240906,141700,1728025450,23200,23200,23200,23200,0
|
|
20240906,141600,1728025450,23200,23200,23200,23200,113
|
|
20240906,141500,1725403850,23200,23250,23250,23200,80
|
|
20240906,141400,1723547300,23250,23200,23250,23200,505
|
|
20240906,141300,1711806300,23200,23200,23200,23200,100
|
|
20240906,141200,1709486300,23200,23200,23200,23200,68
|
|
20240906,141100,1707908700,23250,23250,23250,23250,5
|
|
20240906,141000,1707792450,23200,23200,23200,23200,1505
|
|
20240906,140900,1672876450,23250,23250,23250,23250,1
|
|
20240906,140800,1672853200,23150,23150,23150,23150,0
|
|
20240906,140700,1672853200,23150,23300,23300,23150,1550
|
|
20240906,140600,1636840650,23300,23300,23300,23300,228
|
|
20240906,140500,1631528250,23300,23300,23300,23300,20
|
|
20240906,140400,1631062250,23350,23350,23350,23350,52
|
|
20240906,140300,1629848050,23400,23350,23400,23350,107
|
|
20240906,140200,1627349550,23350,23350,23350,23350,0
|
|
20240906,140100,1627349550,23350,23350,23350,23350,0
|
|
20240906,140000,1627349550,23350,23350,23350,23350,4
|
|
20240906,135900,1627256150,23400,23400,23400,23400,422
|
|
20240906,135800,1617381350,23500,23450,23500,23450,270
|
|
20240906,135700,1611049350,23450,23400,23450,23400,266
|
|
20240906,135600,1604824900,23400,23400,23400,23400,588
|
|
20240906,135500,1591065700,23300,23300,23300,23300,7
|
|
20240906,135400,1590902600,23400,23400,23400,23400,6
|
|
20240906,135300,1590762200,23400,23400,23400,23400,0
|
|
20240906,135200,1590762200,23400,23300,23400,23300,79
|
|
20240906,135100,1588921400,23400,23400,23400,23400,1
|
|
20240906,135000,1588898000,23350,23350,23400,23350,253
|
|
20240906,134900,1582990400,23350,23350,23350,23350,739
|
|
20240906,134800,1565734750,23300,23300,23300,23300,24
|
|
20240906,134700,1565175550,23300,23300,23300,23300,0
|
|
20240906,134600,1565175550,23300,23300,23300,23300,0
|
|
20240906,134500,1565175550,23300,23300,23300,23300,288
|
|
20240906,134400,1558465150,23300,23300,23300,23300,0
|
|
20240906,134300,1558465150,23300,23300,23300,23300,123
|
|
20240906,134200,1555599250,23250,23250,23250,23250,217
|
|
20240906,134100,1550554000,23250,23200,23250,23200,421
|
|
20240906,134000,1540786700,23150,23150,23150,23150,188
|
|
20240906,133900,1536434500,23150,23150,23150,23150,20
|
|
20240906,133800,1535971500,23150,23150,23150,23150,0
|
|
20240906,133700,1535971500,23150,23150,23150,23150,5
|
|
20240906,133600,1535855750,23150,23200,23200,23150,135
|
|
20240906,133500,1532723800,23150,23200,23200,23150,21
|
|
20240906,133400,1532237600,23200,23200,23200,23200,0
|
|
20240906,133300,1532237600,23200,23200,23200,23200,0
|
|
20240906,133200,1532237600,23200,23200,23200,23200,50
|
|
20240906,133100,1531077600,23200,23150,23200,23150,209
|
|
20240906,133000,1526238800,23200,23200,23200,23200,100
|
|
20240906,132900,1523918800,23200,23200,23200,23200,1
|
|
20240906,132800,1523895600,23150,23150,23150,23150,98
|
|
20240906,132700,1521626900,23150,23150,23150,23150,0
|
|
20240906,132600,1521626900,23150,23150,23150,23150,0
|
|
20240906,132500,1521626900,23150,23200,23200,23150,271
|
|
20240906,132400,1515353200,23200,23200,23200,23200,0
|
|
20240906,132300,1515353200,23200,23200,23200,23200,5
|
|
20240906,132200,1515237200,23150,23150,23150,23150,0
|
|
20240906,132100,1515237200,23150,23200,23200,23150,47
|
|
20240906,132000,1514146850,23200,23150,23200,23150,338
|
|
20240906,131900,1506321400,23200,23200,23200,23200,505
|
|
20240906,131800,1494605400,23200,23200,23200,23200,733
|
|
20240906,131700,1477599800,23250,23250,23250,23250,2
|
|
20240906,131600,1477553300,23200,23200,23200,23200,0
|
|
20240906,131500,1477553300,23200,23200,23200,23200,170
|
|
20240906,131400,1473609300,23250,23250,23250,23250,0
|
|
20240906,131300,1473609300,23250,23250,23250,23250,18
|
|
20240906,131200,1473190800,23250,23300,23350,23200,1621
|
|
20240906,131100,1435424950,23300,23300,23300,23300,186
|
|
20240906,131000,1431091150,23300,23300,23300,23300,100
|
|
20240906,130900,1428761150,23300,23300,23300,23300,0
|
|
20240906,130800,1428761150,23300,23300,23300,23300,4
|
|
20240906,130700,1428667950,23300,23200,23300,23200,158
|
|
20240906,130600,1425002250,23200,23200,23300,23200,7
|
|
20240906,130500,1424839350,23250,23250,23250,23250,0
|
|
20240906,130400,1424839350,23250,23300,23300,23250,1031
|
|
20240906,130300,1400867150,23300,23300,23300,23300,0
|
|
20240906,130200,1400867150,23300,23300,23300,23300,0
|
|
20240906,130100,1400867150,23300,23300,23300,23300,86
|
|
20240906,130000,1398863350,23400,23400,23400,23400,0
|
|
20240906,125900,1398863350,23400,23400,23400,23400,0
|
|
20240906,125800,1398863350,23400,23400,23400,23400,6
|
|
20240906,125700,1398722950,23400,23300,23400,23300,19
|
|
20240906,125600,1398280150,23300,23300,23300,23300,228
|
|
20240906,125500,1392967750,23300,23300,23300,23300,344
|
|
20240906,125400,1384952550,23300,23300,23300,23300,28
|
|
20240906,125300,1384300150,23300,23250,23300,23250,200
|
|
20240906,125200,1379644200,23300,23300,23300,23300,222
|
|
20240906,125100,1374471600,23300,23300,23300,23300,1
|
|
20240906,125000,1374448300,23300,23300,23300,23300,0
|
|
20240906,124900,1374448300,23300,23350,23400,23300,183
|
|
20240906,124800,1370182350,23350,23350,23350,23300,47
|
|
20240906,124700,1369087100,23300,23300,23300,23300,0
|
|
20240906,124600,1369087100,23300,23300,23300,23300,392
|
|
20240906,124500,1359953500,23300,23300,23300,23300,33
|
|
20240906,124400,1359184600,23400,23400,23400,23400,0
|
|
20240906,124300,1359184600,23400,23400,23400,23400,5
|
|
20240906,124200,1359067600,23350,23350,23350,23350,50
|
|
20240906,124100,1357900100,23350,23350,23350,23350,0
|
|
20240906,124000,1357900100,23350,23350,23350,23350,1
|
|
20240906,123900,1357876750,23350,23350,23350,23350,0
|
|
20240906,123800,1357876750,23350,23350,23350,23350,8
|
|
20240906,123700,1357689950,23350,23400,23400,23350,48
|
|
20240906,123600,1356569100,23400,23400,23400,23400,0
|
|
20240906,123500,1356569100,23400,23400,23400,23400,5
|
|
20240906,123400,1356452100,23400,23400,23400,23400,5
|
|
20240906,123300,1356335100,23450,23400,23450,23400,5
|
|
20240906,123200,1356218050,23450,23400,23450,23400,8
|
|
20240906,123100,1356030500,23450,23400,23450,23400,3
|
|
20240906,123000,1355960250,23450,23450,23450,23450,1
|
|
20240906,122900,1355936800,23450,23450,23450,23450,300
|
|
20240906,122800,1348901800,23450,23450,23450,23450,1
|
|
20240906,122700,1348878350,23400,23400,23400,23400,0
|
|
20240906,122600,1348878350,23400,23400,23400,23400,0
|
|
20240906,122500,1348878350,23400,23400,23400,23400,0
|
|
20240906,122400,1348878350,23400,23400,23400,23400,393
|
|
20240906,122300,1339682150,23400,23350,23400,23350,51
|
|
20240906,122200,1338491250,23400,23400,23400,23300,326
|
|
20240906,122100,1330895250,23300,23300,23300,23300,0
|
|
20240906,122000,1330895250,23300,23300,23300,23300,0
|
|
20240906,121900,1330895250,23300,23300,23300,23300,0
|
|
20240906,121800,1330895250,23300,23300,23300,23300,10
|
|
20240906,121700,1330662250,23300,23300,23300,23300,11
|
|
20240906,121600,1330405950,23300,23300,23300,23300,40
|
|
20240906,121500,1329473950,23350,23400,23400,23350,271
|
|
20240906,121400,1323146050,23350,23350,23350,23350,13
|
|
20240906,121300,1322842500,23350,23350,23350,23350,304
|
|
20240906,121200,1315744100,23300,23300,23300,23300,17
|
|
20240906,121100,1315348000,23300,23300,23300,23300,0
|
|
20240906,121000,1315348000,23300,23250,23350,23250,21
|
|
20240906,120900,1314858900,23250,23250,23250,23250,2
|
|
20240906,120800,1314812400,23350,23350,23350,23350,2
|
|
20240906,120700,1314765700,23350,23350,23350,23350,80
|
|
20240906,120600,1312897700,23350,23300,23350,23300,301
|
|
20240906,120500,1305884350,23300,23300,23300,23250,105
|
|
20240906,120400,1303442000,23300,23300,23300,23300,10
|
|
20240906,120300,1303209000,23300,23250,23300,23250,701
|
|
20240906,120200,1286910700,23300,23300,23300,23300,0
|
|
20240906,120100,1286910700,23300,23300,23300,23300,3
|
|
20240906,120000,1286840800,23250,23250,23250,23250,1080
|
|
20240906,115900,1261730800,23250,23250,23250,23250,6
|
|
20240906,115800,1261591300,23250,23250,23250,23250,30
|
|
20240906,115700,1260893800,23300,23250,23300,23250,12
|
|
20240906,115600,1260614650,23250,23250,23250,23250,286
|
|
20240906,115500,1253965150,23250,23250,23300,23250,3
|
|
20240906,115400,1253895350,23250,23250,23250,23250,166
|
|
20240906,115300,1250035850,23300,23250,23300,23250,155
|
|
20240906,115200,1246431150,23250,23350,23350,23250,800
|
|
20240906,115100,1227790900,23350,23350,23350,23350,2
|
|
20240906,115000,1227744200,23350,23350,23350,23350,209
|
|
20240906,114900,1222864050,23350,23350,23350,23350,110
|
|
20240906,114800,1220295550,23350,23350,23350,23350,524
|
|
20240906,114700,1208060150,23450,23450,23450,23450,0
|
|
20240906,114600,1208060150,23450,23450,23450,23450,0
|
|
20240906,114500,1208060150,23450,23450,23450,23450,0
|
|
20240906,114400,1208060150,23450,23450,23450,23450,0
|
|
20240906,114300,1208060150,23450,23450,23450,23450,0
|
|
20240906,114200,1208060150,23450,23450,23450,23450,2
|
|
20240906,114100,1208013250,23400,23450,23450,23400,2153
|
|
20240906,114000,1157585800,23500,23500,23500,23500,0
|
|
20240906,113900,1157585800,23500,23500,23500,23500,2
|
|
20240906,113800,1157538800,23500,23500,23500,23500,0
|
|
20240906,113700,1157538800,23500,23500,23500,23500,1
|
|
20240906,113600,1157515300,23550,23500,23550,23500,944
|
|
20240906,113500,1135331250,23500,23500,23500,23500,21
|
|
20240906,113400,1134837750,23450,23450,23450,23450,0
|
|
20240906,113300,1134837750,23450,23450,23450,23450,30
|
|
20240906,113200,1134134250,23500,23500,23500,23500,12
|
|
20240906,113100,1133852250,23450,23450,23450,23450,14
|
|
20240906,113000,1133523950,23450,23450,23450,23450,94
|
|
20240906,112900,1131319650,23450,23450,23450,23450,68
|
|
20240906,112800,1129725050,23500,23450,23500,23450,39
|
|
20240906,112700,1128809000,23500,23500,23500,23500,10
|
|
20240906,112600,1128574000,23500,23500,23500,23500,1
|
|
20240906,112500,1128550500,23450,23450,23450,23450,1077
|
|
20240906,112400,1103294850,23450,23500,23500,23450,894
|
|
20240906,112300,1082330500,23500,23500,23500,23500,6
|
|
20240906,112200,1082189500,23500,23500,23500,23500,109
|
|
20240906,112100,1079628000,23500,23500,23500,23500,2
|
|
20240906,112000,1079581000,23500,23450,23500,23450,102
|
|
20240906,111900,1077189000,23500,23450,23500,23450,3
|
|
20240906,111800,1077118600,23500,23500,23500,23500,0
|
|
20240906,111700,1077118600,23500,23500,23500,23500,1
|
|
20240906,111600,1077095100,23500,23500,23500,23500,2
|
|
20240906,111500,1077048100,23500,23500,23500,23500,15
|
|
20240906,111400,1076695600,23500,23500,23500,23500,101
|
|
20240906,111300,1074322100,23400,23450,23450,23400,2583
|
|
20240906,111200,1013780850,23450,23500,23500,23450,18
|
|
20240906,111100,1013358500,23500,23500,23500,23500,142
|
|
20240906,111000,1010021500,23500,23500,23500,23500,11
|
|
20240906,110900,1009763000,23500,23500,23500,23500,7
|
|
20240906,110800,1009598500,23500,23450,23500,23450,37
|
|
20240906,110700,1008729250,23450,23450,23450,23450,10
|
|
20240906,110600,1008494750,23500,23500,23500,23500,2
|
|
20240906,110500,1008447750,23500,23500,23550,23500,203
|
|
20240906,110400,1003677200,23500,23500,23500,23500,0
|
|
20240906,110300,1003677200,23500,23500,23500,23500,0
|
|
20240906,110200,1003677200,23500,23500,23500,23500,1
|
|
20240906,110100,1003653700,23550,23450,23550,23450,150
|
|
20240906,110000,1000130750,23450,23500,23550,23450,7
|
|
20240906,105900,999966450,23550,23500,23550,23500,2
|
|
20240906,105800,999919400,23450,23450,23450,23450,7
|
|
20240906,105700,999755250,23450,23450,23450,23450,0
|
|
20240906,105600,999755250,23450,23450,23450,23450,179
|
|
20240906,105500,995557700,23450,23450,23500,23450,376
|
|
20240906,105400,986740250,23550,23550,23550,23550,1
|
|
20240906,105300,986716700,23550,23550,23550,23550,0
|
|
20240906,105200,986716700,23550,23550,23550,23550,0
|
|
20240906,105100,986716700,23550,23550,23550,23550,0
|
|
20240906,105000,986716700,23550,23550,23550,23550,0
|
|
20240906,104900,986716700,23550,23500,23550,23500,60
|
|
20240906,104800,985306650,23450,23450,23450,23450,0
|
|
20240906,104700,985306650,23450,23450,23500,23450,256
|
|
20240906,104600,979297150,23500,23500,23500,23500,1
|
|
20240906,104500,979273650,23500,23500,23500,23500,8
|
|
20240906,104400,979085650,23500,23500,23500,23500,1
|
|
20240906,104300,979062150,23400,23400,23400,23400,0
|
|
20240906,104200,979062150,23400,23400,23400,23400,7
|
|
20240906,104100,978898350,23500,23500,23500,23500,20
|
|
20240906,104000,978428350,23500,23500,23500,23450,53
|
|
20240906,103900,977185400,23500,23500,23500,23500,0
|
|
20240906,103800,977185400,23500,23400,23500,23400,24
|
|
20240906,103700,976622700,23500,23500,23500,23500,6
|
|
20240906,103600,976481700,23500,23500,23500,23500,0
|
|
20240906,103500,976481700,23500,23450,23500,23450,205
|
|
20240906,103400,971674400,23450,23450,23500,23450,359
|
|
20240906,103300,963255650,23500,23500,23500,23500,1
|
|
20240906,103200,963232150,23500,23500,23500,23500,5
|
|
20240906,103100,963114650,23600,23600,23600,23600,1
|
|
20240906,103000,963091050,23500,23600,23600,23500,243
|
|
20240906,102900,957380350,23600,23600,23600,23600,1
|
|
20240906,102800,957356750,23500,23500,23500,23500,103
|
|
20240906,102700,954936250,23600,23550,23600,23550,120
|
|
20240906,102600,952110150,23500,23500,23550,23500,123
|
|
20240906,102500,949219300,23550,23550,23550,23550,1
|
|
20240906,102400,949195750,23550,23550,23550,23550,1
|
|
20240906,102300,949172200,23500,23500,23500,23500,25
|
|
20240906,102200,948584700,23500,23500,23500,23500,30
|
|
20240906,102100,947879700,23500,23450,23550,23400,19
|
|
20240906,102000,947434050,23500,23450,23500,23400,119
|
|
20240906,101900,944647450,23500,23450,23500,23400,204
|
|
20240906,101800,939868650,23450,23450,23500,23450,81
|
|
20240906,101700,937969150,23450,23450,23450,23450,0
|
|
20240906,101600,937969150,23450,23450,23450,23450,5
|
|
20240906,101500,937851900,23500,23350,23500,23350,29
|
|
20240906,101400,937173500,23450,23400,23450,23400,142
|
|
20240906,101300,933845750,23400,23400,23400,23400,1
|
|
20240906,101200,933822350,23400,23350,23400,23350,3
|
|
20240906,101100,933752200,23350,23350,23400,23350,181
|
|
20240906,101000,929525800,23350,23350,23350,23350,55
|
|
20240906,100900,928241550,23350,23350,23350,23350,54
|
|
20240906,100800,926980650,23350,23350,23350,23350,1040
|
|
20240906,100700,902696650,23350,23350,23350,23350,523
|
|
20240906,100600,890484600,23350,23500,23500,23350,1951
|
|
20240906,100500,844928600,23450,23450,23450,23350,1552
|
|
20240906,100400,808647950,23450,23450,23450,23400,1695
|
|
20240906,100300,768950200,23400,23400,23450,23400,475
|
|
20240906,100200,757829950,23400,23400,23400,23350,3946
|
|
20240906,100100,665498550,23400,23400,23400,23400,525
|
|
20240906,100000,653213550,23450,23550,23550,23450,532
|
|
20240906,095900,640727700,23550,23550,23550,23550,15
|
|
20240906,095800,640374450,23500,23500,23500,23500,5
|
|
20240906,095700,640256950,23450,23500,23500,23450,261
|
|
20240906,095600,634136450,23500,23500,23500,23500,100
|
|
20240906,095500,631786450,23550,23550,23550,23550,27
|
|
20240906,095400,631150600,23550,23500,23550,23500,69
|
|
20240906,095300,629528900,23450,23550,23550,23450,6
|
|
20240906,095200,629388100,23500,23500,23550,23500,283
|
|
20240906,095100,622737550,23400,23400,23400,23400,3
|
|
20240906,095000,622667350,23400,23400,23500,23400,2506
|
|
20240906,094900,564026750,23450,23450,23450,23450,275
|
|
20240906,094800,557578000,23500,23500,23500,23500,375
|
|
20240906,094700,548765500,23500,23450,23500,23450,149
|
|
20240906,094600,545265000,23450,23450,23450,23450,0
|
|
20240906,094500,545265000,23450,23600,23600,23450,211
|
|
20240906,094400,540309500,23550,23550,23550,23550,151
|
|
20240906,094300,536753450,23450,23450,23450,23450,0
|
|
20240906,094200,536753450,23450,23450,23450,23450,90
|
|
20240906,094100,534642950,23450,23450,23450,23450,224
|
|
20240906,094000,529390150,23450,23450,23450,23450,2
|
|
20240906,093900,529343250,23450,23450,23550,23400,112
|
|
20240906,093800,526718650,23550,23500,23550,23450,1054
|
|
20240906,093700,501999450,23500,23600,23600,23450,601
|
|
20240906,093600,487903250,23450,23450,23450,23450,34
|
|
20240906,093500,487105950,23450,23500,23600,23450,886
|
|
20240906,093400,466304900,23500,23550,23650,23500,56
|
|
20240906,093300,464987000,23600,23600,23650,23550,107
|
|
20240906,093200,462462050,23650,23600,23650,23600,142
|
|
20240906,093100,459110800,23600,23500,23600,23500,279
|
|
20240906,093000,452553700,23500,23450,23550,23450,369
|
|
20240906,092900,443870100,23450,23500,23500,23450,891
|
|
20240906,092800,422974950,23550,23550,23550,23550,16
|
|
20240906,092700,422598150,23550,23600,23600,23550,174
|
|
20240906,092600,418499450,23600,23600,23600,23600,0
|
|
20240906,092500,418499450,23600,23550,23600,23500,143
|
|
20240906,092400,415133300,23550,23450,23550,23450,4505
|
|
20240906,092300,309490550,23500,23500,23500,23500,200
|
|
20240906,092200,304790550,23500,23550,23550,23500,328
|
|
20240906,092100,297082150,23500,23500,23500,23500,505
|
|
20240906,092000,285214650,23500,23550,23600,23500,76
|
|
20240906,091900,283425000,23500,23550,23550,23500,252
|
|
20240906,091800,277500400,23550,23500,23550,23500,287
|
|
20240906,091700,270755850,23500,23600,23600,23500,2764
|
|
20240906,091600,205704650,23550,23600,23600,23550,1295
|
|
20240906,091500,175192900,23600,23600,23600,23600,46
|
|
20240906,091400,174107300,23600,23600,23600,23600,200
|
|
20240906,091300,169387300,23600,23650,23650,23600,308
|
|
20240906,091200,162116250,23700,23700,23700,23700,187
|
|
20240906,091100,157684350,23700,23700,23700,23700,27
|
|
20240906,091000,157044450,23750,23800,23800,23750,131
|
|
20240906,090900,153933150,23800,23800,23800,23750,45
|
|
20240906,090800,152862300,23800,23850,23850,23800,605
|
|
20240906,090700,138463150,23850,23900,23950,23850,497
|
|
20240906,090600,126599900,23900,23850,23950,23850,697
|
|
20240906,090500,109937100,23800,23750,23800,23750,120
|
|
20240906,090400,107081850,23750,23750,23750,23750,25
|
|
20240906,090300,106488100,23750,23600,23750,23600,823
|
|
20240906,090200,87002900,23600,23650,23650,23600,365
|
|
20240906,090100,78388700,23650,23700,23750,23650,525
|
|
20240906,090000,65965350,23750,23550,23950,23550,2440
|