740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,211700,2413903200,31150,31150,31150,31150,2765
|
|
20240913,211600,2413903200,31150,31150,31150,31150,0
|
|
20240913,211500,2413903200,31150,31150,31150,31150,0
|
|
20240913,211400,2413903200,31150,31150,31150,31150,0
|
|
20240913,211300,2413903200,31150,31150,31150,31150,0
|
|
20240913,211200,2413903200,31150,31150,31150,31150,0
|
|
20240913,211100,2413903200,31150,31150,31150,31150,0
|
|
20240913,211000,2413903200,31150,31150,31150,31150,0
|
|
20240913,210900,2413903200,31150,31150,31150,31150,0
|
|
20240913,210800,2413903200,31150,31150,31150,31150,0
|
|
20240913,210700,2413903200,31150,31150,31150,31150,0
|
|
20240913,210600,2413903200,31150,31150,31150,31150,0
|
|
20240913,210500,2413903200,31150,31150,31150,31150,0
|
|
20240913,210400,2413903200,31150,31150,31150,31150,0
|
|
20240913,210300,2413903200,31150,31150,31150,31150,0
|
|
20240913,210200,2413903200,31150,31150,31150,31150,0
|
|
20240913,210100,2413903200,31150,31150,31150,31150,0
|
|
20240913,210000,2413903200,31150,31150,31150,31150,0
|
|
20240913,205900,2413903200,31150,31150,31150,31150,0
|
|
20240913,205800,2413903200,31150,31150,31150,31150,0
|
|
20240913,205700,2413903200,31150,31150,31150,31150,0
|
|
20240913,205600,2413903200,31150,31150,31150,31150,0
|
|
20240913,205500,2413903200,31150,31150,31150,31150,0
|
|
20240913,205400,2413903200,31150,31150,31150,31150,0
|
|
20240913,205300,2413903200,31150,31150,31150,31150,0
|
|
20240913,205200,2413903200,31150,31150,31150,31150,0
|
|
20240913,205100,2413903200,31150,31150,31150,31150,0
|
|
20240913,205000,2413903200,31150,31150,31150,31150,0
|
|
20240913,204900,2413903200,31150,31150,31150,31150,0
|
|
20240913,204800,2413903200,31150,31150,31150,31150,0
|
|
20240913,204700,2413903200,31150,31150,31150,31150,2765
|
|
20240913,204600,2413903200,31150,31150,31150,31150,0
|
|
20240913,204500,2413903200,31150,31150,31150,31150,0
|
|
20240913,204400,2413903200,31150,31150,31150,31150,0
|
|
20240913,204300,2413903200,31150,31150,31150,31150,0
|
|
20240913,204200,2413903200,31150,31150,31150,31150,0
|
|
20240913,204100,2413903200,31150,31150,31150,31150,0
|
|
20240913,204000,2413903200,31150,31150,31150,31150,0
|
|
20240913,203900,2413903200,31150,31150,31150,31150,0
|
|
20240913,203800,2413903200,31150,31150,31150,31150,0
|
|
20240913,203700,2413903200,31150,31150,31150,31150,0
|
|
20240913,203600,2413903200,31150,31150,31150,31150,0
|
|
20240913,203500,2413903200,31150,31150,31150,31150,0
|
|
20240913,203400,2413903200,31150,31150,31150,31150,0
|
|
20240913,203300,2413903200,31150,31150,31150,31150,0
|
|
20240913,203200,2413903200,31150,31150,31150,31150,0
|
|
20240913,203100,2413903200,31150,31150,31150,31150,0
|
|
20240913,203000,2413903200,31150,31150,31150,31150,0
|
|
20240913,202900,2413903200,31150,31150,31150,31150,0
|
|
20240913,202800,2413903200,31150,31150,31150,31150,0
|
|
20240913,202700,2413903200,31150,31150,31150,31150,0
|
|
20240913,202600,2413903200,31150,31150,31150,31150,0
|
|
20240913,202500,2413903200,31150,31150,31150,31150,0
|
|
20240913,202400,2413903200,31150,31150,31150,31150,0
|
|
20240913,202300,2413903200,31150,31150,31150,31150,0
|
|
20240913,202200,2413903200,31150,31150,31150,31150,0
|
|
20240913,202100,2413903200,31150,31150,31150,31150,0
|
|
20240913,202000,2413903200,31150,31150,31150,31150,0
|
|
20240913,201900,2413903200,31150,31150,31150,31150,0
|
|
20240913,201800,2413903200,31150,31150,31150,31150,0
|
|
20240913,201700,2413903200,31150,31150,31150,31150,2765
|
|
20240913,201600,2413903200,31150,31150,31150,31150,0
|
|
20240913,201500,2413903200,31150,31150,31150,31150,0
|
|
20240913,201400,2413903200,31150,31150,31150,31150,0
|
|
20240913,201300,2413903200,31150,31150,31150,31150,0
|
|
20240913,201200,2413903200,31150,31150,31150,31150,0
|
|
20240913,201100,2413903200,31150,31150,31150,31150,0
|
|
20240913,201000,2413903200,31150,31150,31150,31150,0
|
|
20240913,200900,2413903200,31150,31150,31150,31150,0
|
|
20240913,200800,2413903200,31150,31150,31150,31150,0
|
|
20240913,200700,2413903200,31150,31150,31150,31150,0
|
|
20240913,200600,2413903200,31150,31150,31150,31150,0
|
|
20240913,200500,2413903200,31150,31150,31150,31150,0
|
|
20240913,200400,2413903200,31150,31150,31150,31150,0
|
|
20240913,200300,2413903200,31150,31150,31150,31150,0
|
|
20240913,200200,2413903200,31150,31150,31150,31150,0
|
|
20240913,200100,2413903200,31150,31150,31150,31150,0
|
|
20240913,200000,2413903200,31150,31150,31150,31150,0
|
|
20240913,195900,2413903200,31150,31150,31150,31150,0
|
|
20240913,195800,2413903200,31150,31150,31150,31150,0
|
|
20240913,195700,2413903200,31150,31150,31150,31150,0
|
|
20240913,195600,2413903200,31150,31150,31150,31150,0
|
|
20240913,195500,2413903200,31150,31150,31150,31150,0
|
|
20240913,195400,2413903200,31150,31150,31150,31150,0
|
|
20240913,195300,2413903200,31150,31150,31150,31150,0
|
|
20240913,195200,2413903200,31150,31150,31150,31150,0
|
|
20240913,195100,2413903200,31150,31150,31150,31150,0
|
|
20240913,195000,2413903200,31150,31150,31150,31150,0
|
|
20240913,194900,2413903200,31150,31150,31150,31150,0
|
|
20240913,194800,2413903200,31150,31150,31150,31150,0
|
|
20240913,194700,2413903200,31150,31150,31150,31150,2765
|
|
20240913,194600,2413903200,31150,31150,31150,31150,0
|
|
20240913,194500,2413903200,31150,31150,31150,31150,0
|
|
20240913,194400,2413903200,31150,31150,31150,31150,0
|
|
20240913,194300,2413903200,31150,31150,31150,31150,0
|
|
20240913,194200,2413903200,31150,31150,31150,31150,0
|
|
20240913,194100,2413903200,31150,31150,31150,31150,0
|
|
20240913,194000,2413903200,31150,31150,31150,31150,0
|
|
20240913,193900,2413903200,31150,31150,31150,31150,0
|
|
20240913,193800,2413903200,31150,31150,31150,31150,0
|
|
20240913,193700,2413903200,31150,31150,31150,31150,0
|
|
20240913,193600,2413903200,31150,31150,31150,31150,0
|
|
20240913,193500,2413903200,31150,31150,31150,31150,0
|
|
20240913,193400,2413903200,31150,31150,31150,31150,0
|
|
20240913,193300,2413903200,31150,31150,31150,31150,0
|
|
20240913,193200,2413903200,31150,31150,31150,31150,0
|
|
20240913,193100,2413903200,31150,31150,31150,31150,0
|
|
20240913,193000,2413903200,31150,31150,31150,31150,0
|
|
20240913,192900,2413903200,31150,31150,31150,31150,0
|
|
20240913,192800,2413903200,31150,31150,31150,31150,0
|
|
20240913,192700,2413903200,31150,31150,31150,31150,0
|
|
20240913,192600,2413903200,31150,31150,31150,31150,0
|
|
20240913,192500,2413903200,31150,31150,31150,31150,0
|
|
20240913,192400,2413903200,31150,31150,31150,31150,0
|
|
20240913,192300,2413903200,31150,31150,31150,31150,0
|
|
20240913,192200,2413903200,31150,31150,31150,31150,0
|
|
20240913,192100,2413903200,31150,31150,31150,31150,0
|
|
20240913,192000,2413903200,31150,31150,31150,31150,0
|
|
20240913,191900,2413903200,31150,31150,31150,31150,0
|
|
20240913,191800,2413903200,31150,31150,31150,31150,0
|
|
20240913,191700,2413903200,31150,31150,31150,31150,2765
|
|
20240913,191600,2413903200,31150,31150,31150,31150,0
|
|
20240913,191500,2413903200,31150,31150,31150,31150,0
|
|
20240913,191400,2413903200,31150,31150,31150,31150,0
|
|
20240913,191300,2413903200,31150,31150,31150,31150,0
|
|
20240913,191200,2413903200,31150,31150,31150,31150,0
|
|
20240913,191100,2413903200,31150,31150,31150,31150,0
|
|
20240913,191000,2413903200,31150,31150,31150,31150,0
|
|
20240913,190900,2413903200,31150,31150,31150,31150,0
|
|
20240913,190800,2413903200,31150,31150,31150,31150,0
|
|
20240913,190700,2413903200,31150,31150,31150,31150,0
|
|
20240913,190600,2413903200,31150,31150,31150,31150,0
|
|
20240913,190500,2413903200,31150,31150,31150,31150,0
|
|
20240913,190400,2413903200,31150,31150,31150,31150,0
|
|
20240913,190300,2413903200,31150,31150,31150,31150,0
|
|
20240913,190200,2413903200,31150,31150,31150,31150,0
|
|
20240913,190100,2413903200,31150,31150,31150,31150,0
|
|
20240913,190000,2413903200,31150,31150,31150,31150,0
|
|
20240913,185900,2413903200,31150,31150,31150,31150,0
|
|
20240913,185800,2413903200,31150,31150,31150,31150,0
|
|
20240913,185700,2413903200,31150,31150,31150,31150,0
|
|
20240913,185600,2413903200,31150,31150,31150,31150,0
|
|
20240913,185500,2413903200,31150,31150,31150,31150,0
|
|
20240913,185400,2413903200,31150,31150,31150,31150,0
|
|
20240913,185300,2413903200,31150,31150,31150,31150,0
|
|
20240913,185200,2413903200,31150,31150,31150,31150,0
|
|
20240913,185100,2413903200,31150,31150,31150,31150,0
|
|
20240913,185000,2413903200,31150,31150,31150,31150,0
|
|
20240913,184900,2413903200,31150,31150,31150,31150,0
|
|
20240913,184800,2413903200,31150,31150,31150,31150,0
|
|
20240913,184700,2413903200,31150,31150,31150,31150,2765
|
|
20240913,184600,2413903200,31150,31150,31150,31150,0
|
|
20240913,184500,2413903200,31150,31150,31150,31150,0
|
|
20240913,184400,2413903200,31150,31150,31150,31150,0
|
|
20240913,184300,2413903200,31150,31150,31150,31150,0
|
|
20240913,184200,2413903200,31150,31150,31150,31150,0
|
|
20240913,184100,2413903200,31150,31150,31150,31150,0
|
|
20240913,184000,2413903200,31150,31150,31150,31150,0
|
|
20240913,183900,2413903200,31150,31150,31150,31150,0
|
|
20240913,183800,2413903200,31150,31150,31150,31150,0
|
|
20240913,183700,2413903200,31150,31150,31150,31150,0
|
|
20240913,183600,2413903200,31150,31150,31150,31150,0
|
|
20240913,183500,2413903200,31150,31150,31150,31150,0
|
|
20240913,183400,2413903200,31150,31150,31150,31150,0
|
|
20240913,183300,2413903200,31150,31150,31150,31150,0
|
|
20240913,183200,2413903200,31150,31150,31150,31150,0
|
|
20240913,183100,2413903200,31150,31150,31150,31150,0
|
|
20240913,183000,2413903200,31150,31150,31150,31150,0
|
|
20240913,182900,2413903200,31150,31150,31150,31150,0
|
|
20240913,182800,2413903200,31150,31150,31150,31150,0
|
|
20240913,182700,2413903200,31150,31150,31150,31150,0
|
|
20240913,182600,2413903200,31150,31150,31150,31150,0
|
|
20240913,182500,2413903200,31150,31150,31150,31150,0
|
|
20240913,182400,2413903200,31150,31150,31150,31150,0
|
|
20240913,182300,2413903200,31150,31150,31150,31150,0
|
|
20240913,182200,2413903200,31150,31150,31150,31150,0
|
|
20240913,182100,2413903200,31150,31150,31150,31150,0
|
|
20240913,182000,2413903200,31150,31150,31150,31150,0
|
|
20240913,181900,2413903200,31150,31150,31150,31150,0
|
|
20240913,181800,2413903200,31150,31150,31150,31150,0
|
|
20240913,181700,2413903200,31150,31150,31150,31150,2765
|
|
20240913,181600,2413903200,31150,31150,31150,31150,0
|
|
20240913,181500,2413903200,31150,31150,31150,31150,0
|
|
20240913,181400,2413903200,31150,31150,31150,31150,0
|
|
20240913,181300,2413903200,31150,31150,31150,31150,0
|
|
20240913,181200,2413903200,31150,31150,31150,31150,0
|
|
20240913,181100,2413903200,31150,31150,31150,31150,0
|
|
20240913,181000,2413903200,31150,31150,31150,31150,0
|
|
20240913,180900,2413903200,31150,31150,31150,31150,0
|
|
20240913,180800,2413903200,31150,31150,31150,31150,0
|
|
20240913,180700,2413903200,31150,31150,31150,31150,0
|
|
20240913,180600,2413903200,31150,31150,31150,31150,0
|
|
20240913,180500,2413903200,31150,31150,31150,31150,0
|
|
20240913,180400,2413903200,31150,31150,31150,31150,0
|
|
20240913,180300,2413903200,31150,31150,31150,31150,0
|
|
20240913,180200,2413903200,31150,31150,31150,31150,0
|
|
20240913,180100,2413903200,31150,31150,31150,31150,0
|
|
20240913,180000,2413903200,31150,31150,31150,31150,0
|
|
20240913,175900,2413903200,31150,31150,31150,31150,0
|
|
20240913,175800,2413903200,31150,31150,31150,31150,0
|
|
20240913,175700,2413903200,31150,31150,31150,31150,0
|
|
20240913,175600,2413903200,31150,31150,31150,31150,0
|
|
20240913,175500,2413903200,31150,31150,31150,31150,0
|
|
20240913,175400,2413903200,31150,31150,31150,31150,0
|
|
20240913,175300,2413903200,31150,31150,31150,31150,0
|
|
20240913,175200,2413903200,31150,31150,31150,31150,0
|
|
20240913,175100,2413903200,31150,31150,31150,31150,0
|
|
20240913,175000,2413903200,31150,31150,31150,31150,0
|
|
20240913,174900,2413903200,31150,31150,31150,31150,0
|
|
20240913,174800,2413903200,31150,31150,31150,31150,0
|
|
20240913,174700,2413903200,31150,31150,31150,31150,2765
|
|
20240913,174600,2413903200,31150,31150,31150,31150,0
|
|
20240913,174500,2413903200,31150,31150,31150,31150,0
|
|
20240913,174400,2413903200,31150,31150,31150,31150,0
|
|
20240913,174300,2413903200,31150,31150,31150,31150,0
|
|
20240913,174200,2413903200,31150,31150,31150,31150,0
|
|
20240913,174100,2413903200,31150,31150,31150,31150,0
|
|
20240913,174000,2413903200,31150,31150,31150,31150,0
|
|
20240913,173900,2413903200,31150,31150,31150,31150,0
|
|
20240913,173800,2413903200,31150,31150,31150,31150,0
|
|
20240913,173700,2413903200,31150,31150,31150,31150,0
|
|
20240913,173600,2413903200,31150,31150,31150,31150,0
|
|
20240913,173500,2413903200,31150,31150,31150,31150,0
|
|
20240913,173400,2413903200,31150,31150,31150,31150,0
|
|
20240913,173300,2413903200,31150,31150,31150,31150,0
|
|
20240913,173200,2413903200,31150,31150,31150,31150,0
|
|
20240913,173100,2413903200,31150,31150,31150,31150,0
|
|
20240913,173000,2413903200,31150,31150,31150,31150,0
|
|
20240913,172900,2413903200,31150,31150,31150,31150,0
|
|
20240913,172800,2413903200,31150,31150,31150,31150,0
|
|
20240913,172700,2413903200,31150,31150,31150,31150,0
|
|
20240913,172600,2413903200,31150,31150,31150,31150,0
|
|
20240913,172500,2413903200,31150,31150,31150,31150,0
|
|
20240913,172400,2413903200,31150,31150,31150,31150,0
|
|
20240913,172300,2413903200,31150,31150,31150,31150,0
|
|
20240913,172200,2413903200,31150,31150,31150,31150,0
|
|
20240913,172100,2413903200,31150,31150,31150,31150,0
|
|
20240913,172000,2413903200,31150,31150,31150,31150,0
|
|
20240913,171900,2413903200,31150,31150,31150,31150,0
|
|
20240913,171800,2413903200,31150,31150,31150,31150,0
|
|
20240913,171700,2413903200,31150,31150,31150,31150,2765
|
|
20240913,171600,2413903200,31150,31150,31150,31150,0
|
|
20240913,171500,2413903200,31150,31150,31150,31150,0
|
|
20240913,171400,2413903200,31150,31150,31150,31150,0
|
|
20240913,171300,2413903200,31150,31150,31150,31150,0
|
|
20240913,171200,2413903200,31150,31150,31150,31150,0
|
|
20240913,171100,2413903200,31150,31150,31150,31150,0
|
|
20240913,171000,2413903200,31150,31150,31150,31150,0
|
|
20240913,170900,2413903200,31150,31150,31150,31150,0
|
|
20240913,170800,2413903200,31150,31150,31150,31150,0
|
|
20240913,170700,2413903200,31150,31150,31150,31150,0
|
|
20240913,170600,2413903200,31150,31150,31150,31150,0
|
|
20240913,170500,2413903200,31150,31150,31150,31150,0
|
|
20240913,170400,2413903200,31150,31150,31150,31150,0
|
|
20240913,170300,2413903200,31150,31150,31150,31150,0
|
|
20240913,170200,2413903200,31150,31150,31150,31150,0
|
|
20240913,170100,2413903200,31150,31150,31150,31150,0
|
|
20240913,170000,2413903200,31150,31150,31150,31150,0
|
|
20240913,165900,2413903200,31150,31150,31150,31150,0
|
|
20240913,165800,2413903200,31150,31150,31150,31150,0
|
|
20240913,165700,2413903200,31150,31150,31150,31150,0
|
|
20240913,165600,2413903200,31150,31150,31150,31150,0
|
|
20240913,165500,2413903200,31150,31150,31150,31150,0
|
|
20240913,165400,2413903200,31150,31150,31150,31150,0
|
|
20240913,165300,2413903200,31150,31150,31150,31150,0
|
|
20240913,165200,2413903200,31150,31150,31150,31150,0
|
|
20240913,165100,2413903200,31150,31150,31150,31150,0
|
|
20240913,165000,2413903200,31150,31150,31150,31150,0
|
|
20240913,164900,2413903200,31150,31150,31150,31150,0
|
|
20240913,164800,2413903200,31150,31150,31150,31150,0
|
|
20240913,164700,2413903200,31150,31150,31150,31150,2765
|
|
20240913,164600,2413903200,31150,31150,31150,31150,0
|
|
20240913,164500,2413903200,31150,31150,31150,31150,0
|
|
20240913,164400,2413903200,31150,31150,31150,31150,0
|
|
20240913,164300,2413903200,31150,31150,31150,31150,0
|
|
20240913,164200,2413903200,31150,31150,31150,31150,0
|
|
20240913,164100,2413903200,31150,31150,31150,31150,0
|
|
20240913,164000,2413903200,31150,31150,31150,31150,0
|
|
20240913,163900,2413903200,31150,31150,31150,31150,0
|
|
20240913,163800,2413903200,31150,31150,31150,31150,0
|
|
20240913,163700,2413903200,31150,31150,31150,31150,0
|
|
20240913,163600,2413903200,31150,31150,31150,31150,0
|
|
20240913,163500,2413903200,31150,31150,31150,31150,0
|
|
20240913,163400,2413903200,31150,31150,31150,31150,0
|
|
20240913,163300,2413903200,31150,31150,31150,31150,0
|
|
20240913,163200,2413903200,31150,31150,31150,31150,0
|
|
20240913,163100,2413903200,31150,31150,31150,31150,0
|
|
20240913,163000,2413903200,31150,31150,31150,31150,0
|
|
20240913,162900,2413903200,31150,31150,31150,31150,0
|
|
20240913,162800,2413903200,31150,31150,31150,31150,0
|
|
20240913,162700,2413903200,31150,31150,31150,31150,0
|
|
20240913,162600,2413903200,31150,31150,31150,31150,0
|
|
20240913,162500,2413903200,31150,31150,31150,31150,0
|
|
20240913,162400,2413903200,31150,31150,31150,31150,0
|
|
20240913,162300,2413903200,31150,31150,31150,31150,0
|
|
20240913,162200,2413903200,31150,31150,31150,31150,0
|
|
20240913,162100,2413903200,31150,31150,31150,31150,0
|
|
20240913,162000,2413903200,31150,31150,31150,31150,0
|
|
20240913,161900,2413903200,31150,31150,31150,31150,0
|
|
20240913,161800,2413903200,31150,31150,31150,31150,0
|
|
20240913,161700,2413903200,31150,31150,31150,31150,2765
|
|
20240913,161600,2413903200,31150,31150,31150,31150,0
|
|
20240913,161500,2413903200,31150,31150,31150,31150,0
|
|
20240913,161400,2413903200,31150,31150,31150,31150,0
|
|
20240913,161300,2413903200,31150,31150,31150,31150,0
|
|
20240913,161200,2413903200,31150,31150,31150,31150,0
|
|
20240913,161100,2413903200,31150,31150,31150,31150,0
|
|
20240913,161000,2413903200,31150,31150,31150,31150,0
|
|
20240913,160900,2413903200,31150,31150,31150,31150,0
|
|
20240913,160800,2413903200,31150,31150,31150,31150,0
|
|
20240913,160700,2413903200,31150,31150,31150,31150,0
|
|
20240913,160600,2413903200,31150,31150,31150,31150,0
|
|
20240913,160500,2413903200,31150,31150,31150,31150,0
|
|
20240913,160400,2413903200,31150,31150,31150,31150,0
|
|
20240913,160300,2413903200,31150,31150,31150,31150,0
|
|
20240913,160200,2413903200,31150,31150,31150,31150,0
|
|
20240913,160100,2413903200,31150,31150,31150,31150,0
|
|
20240913,160000,2413903200,31150,31150,31150,31150,0
|
|
20240913,155900,2413903200,31150,31150,31150,31150,0
|
|
20240913,155800,2413903200,31150,31150,31150,31150,0
|
|
20240913,155700,2413903200,31150,31150,31150,31150,0
|
|
20240913,155600,2413903200,31150,31150,31150,31150,0
|
|
20240913,155500,2413903200,31150,31150,31150,31150,0
|
|
20240913,155400,2413903200,31150,31150,31150,31150,0
|
|
20240913,155300,2413903200,31150,31150,31150,31150,0
|
|
20240913,155200,2413903200,31150,31150,31150,31150,0
|
|
20240913,155100,2413903200,31150,31150,31150,31150,0
|
|
20240913,155000,2413903200,31150,31150,31150,31150,0
|
|
20240913,154900,2413903200,31150,31150,31150,31150,0
|
|
20240913,154800,2413903200,31150,31150,31150,31150,0
|
|
20240913,154700,2413903200,31150,31150,31150,31150,2765
|
|
20240913,154600,2413903200,31150,31150,31150,31150,0
|
|
20240913,154500,2413903200,31150,31150,31150,31150,0
|
|
20240913,154400,2413903200,31150,31150,31150,31150,0
|
|
20240913,154300,2413903200,31150,31150,31150,31150,0
|
|
20240913,154200,2413903200,31150,31150,31150,31150,0
|
|
20240913,154100,2413903200,31150,31150,31150,31150,0
|
|
20240913,154000,2413903200,31150,31150,31150,31150,0
|
|
20240913,153900,2413903200,31150,31150,31150,31150,0
|
|
20240913,153800,2413903200,31150,31150,31150,31150,0
|
|
20240913,153700,2413903200,31150,31150,31150,31150,0
|
|
20240913,153600,2413903200,31150,31150,31150,31150,0
|
|
20240913,153500,2413903200,31150,31150,31150,31150,0
|
|
20240913,153400,2413903200,31150,31150,31150,31150,0
|
|
20240913,153300,2413903200,31150,31150,31150,31150,0
|
|
20240913,153200,2413903200,31150,31150,31150,31150,0
|
|
20240913,153100,2413903200,31150,31150,31150,31150,0
|
|
20240913,153000,2413903200,31150,31150,31150,31150,2765
|
|
20240913,152900,2327773450,30950,30950,30950,30950,0
|
|
20240913,152800,2327773450,30950,30950,30950,30950,0
|
|
20240913,152700,2327773450,30950,30950,30950,30950,0
|
|
20240913,152600,2327773450,30950,30950,30950,30950,0
|
|
20240913,152500,2327773450,30950,30950,30950,30950,0
|
|
20240913,152400,2327773450,30950,30950,30950,30950,0
|
|
20240913,152300,2327773450,30950,30950,30950,30950,0
|
|
20240913,152200,2327773450,30950,30950,30950,30950,0
|
|
20240913,152100,2327773450,30950,30950,30950,30950,0
|
|
20240913,152000,2327773450,30950,30950,30950,30950,0
|
|
20240913,151900,2327773450,30950,31000,31000,30950,65
|
|
20240913,151800,2325759650,31050,31050,31050,31050,474
|
|
20240913,151700,2311041950,31050,31000,31050,31000,279
|
|
20240913,151600,2302387450,31000,31000,31050,30950,305
|
|
20240913,151500,2292938350,31000,30950,31000,30900,219
|
|
20240913,151400,2286153100,31000,31050,31050,31000,238
|
|
20240913,151300,2278770800,31000,31000,31050,31000,379
|
|
20240913,151200,2267018450,30900,31000,31050,30900,350
|
|
20240913,151100,2256166900,31000,31000,31000,30950,137
|
|
20240913,151000,2251920300,31000,30950,31000,30950,271
|
|
20240913,150900,2243527250,31000,31000,31000,30950,206
|
|
20240913,150800,2237142200,31000,30950,31000,30950,227
|
|
20240913,150700,2230113350,31000,30950,31000,30950,156
|
|
20240913,150600,2225278350,31000,30950,31000,30950,247
|
|
20240913,150500,2217629250,31000,30950,31000,30950,228
|
|
20240913,150400,2210563850,30950,31000,31000,30900,175
|
|
20240913,150300,2205139950,30950,31000,31000,30950,122
|
|
20240913,150200,2201358600,31000,31000,31000,30900,305
|
|
20240913,150100,2191904650,31000,31000,31050,30950,247
|
|
20240913,150000,2184247900,31050,31000,31050,31000,353
|
|
20240913,145900,2173299400,31000,31000,31050,31000,97
|
|
20240913,145800,2170288100,31050,31000,31050,30950,330
|
|
20240913,145700,2160059600,31000,31000,31000,30950,364
|
|
20240913,145600,2148785750,31000,31000,31000,30950,202
|
|
20240913,145500,2142524150,31000,31000,31050,30950,252
|
|
20240913,145400,2134711700,30950,31000,31000,30950,344
|
|
20240913,145300,2124056100,30950,31000,31050,30950,358
|
|
20240913,145200,2112956400,31000,31050,31050,30950,406
|
|
20240913,145100,2100371100,31050,31000,31050,31000,187
|
|
20240913,145000,2094567250,31000,31050,31050,31000,259
|
|
20240913,144900,2086532050,31050,31050,31050,30950,802
|
|
20240913,144800,2061644350,31000,31050,31050,31000,388
|
|
20240913,144700,2049607400,31000,30950,31050,30950,331
|
|
20240913,144600,2039346650,31000,31000,31000,30950,323
|
|
20240913,144500,2029341250,31000,30950,31000,30950,326
|
|
20240913,144400,2019244200,31000,30950,31000,30950,234
|
|
20240913,144300,2011997650,30950,31000,31050,30950,582
|
|
20240913,144200,1993955700,31000,31000,31000,30950,339
|
|
20240913,144100,1983455050,30950,30950,31000,30950,232
|
|
20240913,144000,1976271550,30950,30950,31000,30900,280
|
|
20240913,143900,1967609050,30950,30850,30950,30850,140
|
|
20240913,143800,1963280850,30950,30950,31000,30900,161
|
|
20240913,143700,1958295250,30950,30900,30950,30850,271
|
|
20240913,143600,1949915900,30900,30950,30950,30900,122
|
|
20240913,143500,1946140800,30950,31000,31000,30900,91
|
|
20240913,143400,1943321750,31000,30950,31000,30900,218
|
|
20240913,143300,1936571800,31000,30950,31000,30950,241
|
|
20240913,143200,1929110200,30900,30900,30950,30900,145
|
|
20240913,143100,1924623400,30850,30900,31000,30850,135
|
|
20240913,143000,1920447850,30850,30900,30950,30850,195
|
|
20240913,142900,1914419950,30900,30950,31000,30900,76
|
|
20240913,142800,1912067400,30950,30950,31000,30900,258
|
|
20240913,142700,1904088400,30950,30950,31000,30900,106
|
|
20240913,142600,1900806300,30950,30950,31000,30950,306
|
|
20240913,142500,1891333500,30900,30950,31000,30900,88
|
|
20240913,142400,1888609600,31000,30950,31000,30900,234
|
|
20240913,142300,1881366150,30950,30950,31000,30950,83
|
|
20240913,142200,1878793750,31000,31000,31000,30950,280
|
|
20240913,142100,1870125350,30950,31000,31050,30950,68
|
|
20240913,142000,1868017800,31000,30950,31000,30950,247
|
|
20240913,141900,1860369550,31000,30950,31000,30950,70
|
|
20240913,141800,1858199800,31000,31050,31050,30900,67
|
|
20240913,141700,1856122200,31050,31000,31050,30800,311
|
|
20240913,141600,1846488200,31000,30900,31050,30850,2461
|
|
20240913,141500,1770319650,30950,30850,30950,30850,126
|
|
20240913,141400,1766423800,30900,30850,30900,30850,239
|
|
20240913,141300,1759047500,30900,30900,30900,30850,80
|
|
20240913,141200,1756575850,30850,30800,30950,30800,1911
|
|
20240913,141100,1697600650,30800,30800,30800,30800,10
|
|
20240913,141000,1697292650,30800,30900,30900,30800,191
|
|
20240913,140900,1691409550,30850,30850,30900,30850,205
|
|
20240913,140800,1685085200,30850,30850,30850,30800,164
|
|
20240913,140700,1680026050,30850,30850,30900,30850,19
|
|
20240913,140600,1679439750,30850,30800,30850,30800,174
|
|
20240913,140500,1674079350,30850,30850,30850,30800,165
|
|
20240913,140400,1668989350,30850,30800,30900,30800,189
|
|
20240913,140300,1663165650,30800,30800,30800,30800,25
|
|
20240913,140200,1662395650,30800,30850,30900,30800,159
|
|
20240913,140100,1657497650,30850,30850,30850,30800,170
|
|
20240913,140000,1652253650,30850,30800,30850,30800,197
|
|
20240913,135900,1646183400,30850,30850,30850,30800,136
|
|
20240913,135800,1641988600,30800,30800,30850,30800,156
|
|
20240913,135700,1637183700,30800,30850,30850,30800,281
|
|
20240913,135600,1628522000,30800,30800,30900,30800,10
|
|
20240913,135500,1628213800,30800,30850,31000,30800,3108
|
|
20240913,135400,1532218750,30850,30900,30900,30850,188
|
|
20240913,135300,1526418850,30850,30850,30850,30850,297
|
|
20240913,135200,1517256400,30850,30850,30900,30850,31
|
|
20240913,135100,1516298950,30850,30850,30850,30850,153
|
|
20240913,135000,1511578900,30850,30800,30900,30800,967
|
|
20240913,134900,1481747100,30800,30850,30950,30800,1034
|
|
20240913,134800,1449778250,30850,30850,30900,30850,28
|
|
20240913,134700,1448914350,30850,30850,30850,30850,218
|
|
20240913,134600,1442189050,30850,30850,30900,30850,207
|
|
20240913,134500,1435800100,30850,30950,30950,30850,12
|
|
20240913,134400,1435429550,30900,30900,30900,30900,18
|
|
20240913,134300,1434873350,30900,30850,30950,30850,343
|
|
20240913,134200,1424273350,30850,30900,30900,30850,13
|
|
20240913,134100,1423872250,30850,30800,30850,30800,15
|
|
20240913,134000,1423409550,30850,30800,30850,30800,9
|
|
20240913,133900,1423132300,30800,30850,30900,30800,190
|
|
20240913,133800,1417262150,30850,30900,30950,30850,497
|
|
20240913,133700,1401923200,30900,30900,30900,30900,18
|
|
20240913,133600,1401367000,30900,30900,30950,30900,92
|
|
20240913,133500,1398524100,30900,30900,30950,30900,22
|
|
20240913,133400,1397844250,30900,30900,30950,30900,14
|
|
20240913,133300,1397411600,30900,30900,30950,30900,22
|
|
20240913,133200,1396731600,30900,30900,30900,30900,6
|
|
20240913,133100,1396546200,30900,30900,30950,30900,14
|
|
20240913,133000,1396113500,30900,30950,30950,30900,69
|
|
20240913,132900,1393978850,30900,30900,30950,30900,21
|
|
20240913,132800,1393329850,30900,30900,30900,30900,14
|
|
20240913,132700,1392897250,30950,30950,30950,30900,92
|
|
20240913,132600,1390053800,30900,30900,30900,30900,9
|
|
20240913,132500,1389775700,30900,30900,30950,30900,19
|
|
20240913,132400,1389188550,30900,30950,30950,30900,27
|
|
20240913,132300,1388353450,30900,30900,30900,30900,18
|
|
20240913,132200,1387797250,30900,30900,30950,30900,17
|
|
20240913,132100,1387271900,30900,30950,30950,30900,7
|
|
20240913,132000,1387055550,30900,30900,30950,30900,34
|
|
20240913,131900,1386004900,30950,30900,30950,30900,75
|
|
20240913,131800,1383686500,30900,30900,30900,30900,4
|
|
20240913,131700,1383562900,30900,30900,30900,30900,17
|
|
20240913,131600,1383037600,30950,30950,30950,30950,25
|
|
20240913,131500,1382263850,30950,30950,30950,30900,54
|
|
20240913,131400,1380593050,30900,30950,30950,30900,11
|
|
20240913,131300,1380252700,30950,30950,30950,30900,99
|
|
20240913,131200,1377190550,30900,30900,30900,30900,12
|
|
20240913,131100,1376819750,30900,30900,30900,30900,16
|
|
20240913,131000,1376325350,30950,30950,30950,30950,45
|
|
20240913,130900,1374932600,30900,30900,30950,30900,16
|
|
20240913,130800,1374438150,30900,30900,30950,30900,19
|
|
20240913,130700,1373851000,30900,30900,30950,30900,5
|
|
20240913,130600,1373696350,30900,30950,30950,30900,14
|
|
20240913,130500,1373263700,30900,30900,30900,30900,14
|
|
20240913,130400,1372831100,30900,30950,31000,30900,25
|
|
20240913,130300,1372057100,30900,30950,31000,30900,133
|
|
20240913,130200,1367934900,30950,30900,31000,30900,36
|
|
20240913,130100,1366820650,30900,30900,31000,30900,34
|
|
20240913,130000,1365767650,31000,30950,31050,30950,258
|
|
20240913,125900,1357770600,30950,30950,30950,30950,22
|
|
20240913,125800,1357089700,31000,31000,31000,31000,30
|
|
20240913,125700,1356159700,31000,31000,31000,31000,0
|
|
20240913,125600,1356159700,31000,31000,31000,31000,83
|
|
20240913,125500,1353586700,31000,31000,31000,31000,1
|
|
20240913,125400,1353555700,31000,31000,31000,31000,59
|
|
20240913,125300,1351726700,31000,31000,31000,31000,1
|
|
20240913,125200,1351695700,31000,31000,31000,31000,0
|
|
20240913,125100,1351695700,31000,31000,31000,31000,101
|
|
20240913,125000,1348564700,31000,31000,31000,31000,35
|
|
20240913,124900,1347479700,31000,31000,31000,31000,0
|
|
20240913,124800,1347479700,31000,31000,31000,31000,1
|
|
20240913,124700,1347448700,31000,31050,31100,30950,887
|
|
20240913,124600,1319958900,31100,31100,31100,31100,2
|
|
20240913,124500,1319896700,31050,31050,31050,31050,11
|
|
20240913,124400,1319555150,31050,31050,31050,31050,285
|
|
20240913,124300,1310705900,31050,31000,31050,31000,39
|
|
20240913,124200,1309496800,31000,31000,31000,31000,33
|
|
20240913,124100,1308473800,31000,31000,31000,31000,2
|
|
20240913,124000,1308411800,31000,31000,31000,31000,16
|
|
20240913,123900,1307915800,31000,31000,31000,31000,0
|
|
20240913,123800,1307915800,31000,31000,31000,31000,7
|
|
20240913,123700,1307698800,31000,31000,31000,31000,3
|
|
20240913,123600,1307605800,31000,31000,31000,31000,10
|
|
20240913,123500,1307295800,31000,31000,31000,31000,0
|
|
20240913,123400,1307295800,31000,31000,31000,31000,1
|
|
20240913,123300,1307264800,31000,31000,31000,31000,1
|
|
20240913,123200,1307233800,31000,31000,31000,31000,28
|
|
20240913,123100,1306365800,31000,31000,31000,31000,31
|
|
20240913,123000,1305404800,31050,31050,31050,31050,525
|
|
20240913,122900,1289103550,31050,31050,31050,31050,99
|
|
20240913,122800,1286029600,31100,31100,31100,31100,2
|
|
20240913,122700,1285967400,31100,31100,31100,31100,0
|
|
20240913,122600,1285967400,31100,31050,31100,31050,50
|
|
20240913,122500,1284413400,31050,31000,31100,31000,830
|
|
20240913,122400,1258651400,31000,31000,31000,31000,509
|
|
20240913,122300,1242872400,30950,30950,30950,30950,968
|
|
20240913,122200,1212912800,30950,30900,30950,30900,18
|
|
20240913,122100,1212356500,30900,30900,30900,30900,0
|
|
20240913,122000,1212356500,30900,30950,30950,30900,68
|
|
20240913,121900,1210252500,30950,30950,30950,30950,2
|
|
20240913,121800,1210190600,30950,30950,30950,30950,0
|
|
20240913,121700,1210190600,30950,30950,30950,30950,1
|
|
20240913,121600,1210159650,30950,30950,30950,30950,3
|
|
20240913,121500,1210066800,30950,30950,30950,30950,0
|
|
20240913,121400,1210066800,30950,30900,30950,30900,112
|
|
20240913,121300,1206601000,30950,30950,30950,30950,2
|
|
20240913,121200,1206539100,30950,30950,30950,30950,1
|
|
20240913,121100,1206508150,30900,30900,30900,30900,50
|
|
20240913,121000,1204963150,30950,30950,30950,30950,2
|
|
20240913,120900,1204901250,30950,30950,30950,30950,0
|
|
20240913,120800,1204901250,30950,30900,30950,30900,103
|
|
20240913,120700,1201716600,30850,30850,30850,30850,1
|
|
20240913,120600,1201685750,30900,30900,30900,30900,2
|
|
20240913,120500,1201623950,30850,30850,30900,30850,126
|
|
20240913,120400,1197735550,30850,30850,30850,30850,100
|
|
20240913,120300,1194650550,30850,30800,30850,30800,4
|
|
20240913,120200,1194527250,30850,30850,30850,30850,3
|
|
20240913,120100,1194434700,30850,30850,30850,30850,2
|
|
20240913,120000,1194373000,30850,30850,30850,30850,2
|
|
20240913,115900,1194311300,30800,30800,30800,30800,1
|
|
20240913,115800,1194280500,30850,30850,30850,30850,0
|
|
20240913,115700,1194280500,30850,30850,30850,30850,2
|
|
20240913,115600,1194218800,30800,30800,30800,30800,0
|
|
20240913,115500,1194218800,30800,30800,30800,30800,1
|
|
20240913,115400,1194188000,30850,30800,30850,30800,46
|
|
20240913,115300,1192771100,30800,30800,30800,30800,0
|
|
20240913,115200,1192771100,30800,30800,30800,30750,10
|
|
20240913,115100,1192463300,30800,30850,30850,30800,2
|
|
20240913,115000,1192401650,30750,30750,30750,30750,0
|
|
20240913,114900,1192401650,30750,30750,30750,30750,10
|
|
20240913,114800,1192094150,30750,30750,30750,30750,50
|
|
20240913,114700,1190556650,30750,30850,30850,30750,53
|
|
20240913,114600,1188923800,30850,30800,30850,30750,89
|
|
20240913,114500,1186182450,30800,30800,30800,30800,65
|
|
20240913,114400,1184180450,30850,30850,30850,30850,0
|
|
20240913,114300,1184180450,30850,30850,30850,30850,0
|
|
20240913,114200,1184180450,30850,30850,30850,30850,10
|
|
20240913,114100,1183871950,30850,30850,30850,30850,40
|
|
20240913,114000,1182637950,30950,30850,30950,30850,846
|
|
20240913,113900,1156477000,30750,30800,30800,30750,70
|
|
20240913,113800,1154321500,30800,30800,30800,30800,0
|
|
20240913,113700,1154321500,30800,30800,30800,30800,9
|
|
20240913,113600,1154044300,30800,30800,30800,30800,0
|
|
20240913,113500,1154044300,30800,30850,30850,30800,455
|
|
20240913,113400,1140029950,30800,30800,30800,30800,450
|
|
20240913,113300,1126169950,30800,30800,30800,30800,70
|
|
20240913,113200,1124013950,30800,30800,30800,30800,0
|
|
20240913,113100,1124013950,30800,30800,30800,30800,30
|
|
20240913,113000,1123089950,30800,30850,30850,30800,1535
|
|
20240913,112900,1075742700,30850,30850,30850,30850,1
|
|
20240913,112800,1075711850,30850,30900,30900,30850,16
|
|
20240913,112700,1075218150,30850,30850,30850,30850,57
|
|
20240913,112600,1073459700,30850,30850,30850,30850,0
|
|
20240913,112500,1073459700,30850,30850,30900,30850,311
|
|
20240913,112400,1063865250,30850,30850,30850,30850,160
|
|
20240913,112300,1058929250,30850,30900,30900,30850,13
|
|
20240913,112200,1058528100,30850,30850,30850,30850,0
|
|
20240913,112100,1058528100,30850,30850,30850,30850,1
|
|
20240913,112000,1058497250,30900,30900,30900,30900,2
|
|
20240913,111900,1058435450,30900,30900,30900,30900,18
|
|
20240913,111800,1057879250,30900,30900,30900,30900,0
|
|
20240913,111700,1057879250,30900,30900,30900,30850,10
|
|
20240913,111600,1057570500,30850,30900,30900,30850,76
|
|
20240913,111500,1055223200,30850,30850,30900,30850,21
|
|
20240913,111400,1054575250,30850,30850,30850,30850,4
|
|
20240913,111300,1054451850,30900,30900,30900,30900,1
|
|
20240913,111200,1054420950,30900,30850,30900,30850,24
|
|
20240913,111100,1053680400,30850,30850,30850,30850,1
|
|
20240913,111000,1053649550,30850,30900,30900,30850,6
|
|
20240913,110900,1053464350,30850,30850,30850,30850,39
|
|
20240913,110800,1052261200,30850,30850,30850,30850,24
|
|
20240913,110700,1051520800,30850,30850,30900,30850,10
|
|
20240913,110600,1051212250,30850,30850,30850,30850,23
|
|
20240913,110500,1050502700,30850,30850,30850,30850,22
|
|
20240913,110400,1049824000,30850,30850,30850,30850,15
|
|
20240913,110300,1049361250,30850,30900,30900,30850,46
|
|
20240913,110200,1047940600,30900,30850,30900,30850,219
|
|
20240913,110100,1041174550,30850,30850,30850,30850,32
|
|
20240913,110000,1040187350,30850,30850,30850,30850,9
|
|
20240913,105900,1039909700,30900,30900,30900,30900,99
|
|
20240913,105800,1036850600,30950,30950,30950,30950,1
|
|
20240913,105700,1036819650,30900,30900,30900,30900,34
|
|
20240913,105600,1035769050,30900,30900,30900,30900,112
|
|
20240913,105500,1032308250,30950,30950,30950,30950,1
|
|
20240913,105400,1032277300,30950,30900,30950,30900,35
|
|
20240913,105300,1031195650,30950,30950,30950,30950,2
|
|
20240913,105200,1031133750,30900,30900,30900,30900,9
|
|
20240913,105100,1030855650,30900,30900,30900,30900,26
|
|
20240913,105000,1030052250,30900,30900,30900,30900,2
|
|
20240913,104900,1029990450,30900,30900,30900,30900,1
|
|
20240913,104800,1029959550,30900,30900,30900,30900,106
|
|
20240913,104700,1026684150,30850,30850,30850,30850,33
|
|
20240913,104600,1025666100,30850,30850,30850,30850,3
|
|
20240913,104500,1025573550,30850,30850,30850,30850,8
|
|
20240913,104400,1025326750,30900,30900,30900,30900,132
|
|
20240913,104300,1021247950,30950,30950,30950,30950,0
|
|
20240913,104200,1021247950,30950,30950,30950,30950,160
|
|
20240913,104100,1016295950,30900,30900,30900,30900,33
|
|
20240913,104000,1015276250,30900,30900,30900,30900,13
|
|
20240913,103900,1014874550,30900,30900,30900,30900,30
|
|
20240913,103800,1013947550,30900,30850,30900,30850,213
|
|
20240913,103700,1007366750,30850,30900,30900,30850,30
|
|
20240913,103600,1006441200,30850,30850,30850,30850,47
|
|
20240913,103500,1004991250,30850,30850,30850,30850,35
|
|
20240913,103400,1003911500,30850,30850,30900,30850,36
|
|
20240913,103300,1002800000,30850,30900,30900,30850,68
|
|
20240913,103200,1000699200,30850,30850,30850,30850,16
|
|
20240913,103100,1000205600,30900,30900,30900,30900,0
|
|
20240913,103000,1000205600,30900,30900,30900,30900,0
|
|
20240913,102900,1000205600,30900,30850,30900,30850,8
|
|
20240913,102800,999958550,30900,30800,30900,30800,965
|
|
20240913,102700,970185200,30800,30800,30800,30800,93
|
|
20240913,102600,967320800,30800,30800,30800,30800,16
|
|
20240913,102500,966828000,30800,30800,30800,30800,29
|
|
20240913,102400,965934800,30800,30850,30850,30800,25
|
|
20240913,102300,965164700,30800,30800,30800,30800,29
|
|
20240913,102200,964271500,30800,30800,30800,30800,22
|
|
20240913,102100,963593900,30800,30800,30800,30800,18
|
|
20240913,102000,963039500,30800,30800,30800,30800,26
|
|
20240913,101900,962238700,30800,30800,30800,30800,44
|
|
20240913,101800,960883500,30800,30800,30800,30800,10
|
|
20240913,101700,960575500,30800,30800,30800,30800,19
|
|
20240913,101600,959990300,30800,30800,30800,30800,20
|
|
20240913,101500,959374300,30800,30800,30800,30800,12
|
|
20240913,101400,959004700,30800,30800,30800,30800,0
|
|
20240913,101300,959004700,30800,30850,30850,30800,272
|
|
20240913,101200,950613650,30850,30850,30850,30850,110
|
|
20240913,101100,947220150,30850,30850,30850,30850,24
|
|
20240913,101000,946479750,30850,30900,30900,30850,63
|
|
20240913,100900,944533750,30850,30850,30900,30850,60
|
|
20240913,100800,942681800,30850,30850,30850,30850,28
|
|
20240913,100700,941818000,30850,30850,30850,30850,278
|
|
20240913,100600,933241700,30900,30900,30900,30900,1
|
|
20240913,100500,933210800,30900,30850,30900,30850,978
|
|
20240913,100400,903039450,30850,30950,30950,30850,406
|
|
20240913,100300,890497550,30950,30950,30950,30950,80
|
|
20240913,100200,888021550,30950,30950,30950,30950,2
|
|
20240913,100100,887959650,30950,30950,30950,30950,110
|
|
20240913,100000,884555150,30900,30900,30950,30900,56
|
|
20240913,095900,882824700,30900,30900,30900,30900,29
|
|
20240913,095800,881928600,30900,30900,30900,30900,34
|
|
20240913,095700,880878000,30900,30900,30900,30900,32
|
|
20240913,095600,879889200,30900,30900,30900,30900,17
|
|
20240913,095500,879363900,30900,30900,30900,30900,374
|
|
20240913,095400,867807300,30900,30850,30900,30850,284
|
|
20240913,095300,859035650,30850,30850,30850,30850,21
|
|
20240913,095200,858387800,30850,30850,30900,30850,18
|
|
20240913,095100,857832450,30900,30850,30900,30850,40
|
|
20240913,095000,856597450,30850,30850,30850,30850,31
|
|
20240913,094900,855641100,30850,30900,30900,30850,49
|
|
20240913,094800,854128450,30850,30850,30850,30850,29
|
|
20240913,094700,853233800,30900,30900,30900,30900,2
|
|
20240913,094600,853172000,30900,30900,30900,30900,34
|
|
20240913,094500,852121400,30900,30900,30900,30900,8
|
|
20240913,094400,851874200,30900,30850,30900,30850,527
|
|
20240913,094300,835614350,30850,30850,30850,30850,462
|
|
20240913,094200,821361650,30850,30800,30850,30800,452
|
|
20240913,094100,807417550,30800,30900,30900,30800,3982
|
|
20240913,094000,684576600,30950,30950,30950,30950,50
|
|
20240913,093900,683029100,30950,30950,30950,30900,44
|
|
20240913,093800,681667500,30950,30950,31000,30950,115
|
|
20240913,093700,678105700,30950,30950,31000,30950,42
|
|
20240913,093600,676805700,30950,31000,31000,30950,14
|
|
20240913,093500,676371750,31050,31050,31050,31050,40
|
|
20240913,093400,675129750,31050,31000,31100,30950,296
|
|
20240913,093300,665943950,31000,31050,31050,30950,1166
|
|
20240913,093200,629836250,31050,31050,31050,31050,80
|
|
20240913,093100,627352250,31050,31000,31050,30950,497
|
|
20240913,093000,611930550,31000,30900,31000,30900,329
|
|
20240913,092900,601752200,30900,30900,30900,30900,61
|
|
20240913,092800,599867300,30900,30900,30900,30850,288
|
|
20240913,092700,590977000,30900,30850,30900,30850,501
|
|
20240913,092600,575498150,30850,30850,30850,30850,9
|
|
20240913,092500,575220500,30850,30850,30850,30850,60
|
|
20240913,092400,573369500,30900,30800,30900,30800,31
|
|
20240913,092300,572411850,30850,30800,30850,30750,1875
|
|
20240913,092200,514662350,30800,30850,30850,30800,83
|
|
20240913,092100,512104400,30850,30850,30850,30850,10
|
|
20240913,092000,511795900,30850,30850,30850,30850,57
|
|
20240913,091900,510037450,30900,30750,30900,30750,1353
|
|
20240913,091800,468300400,30800,31000,31000,30800,2747
|
|
20240913,091700,383473900,30950,31000,31000,30950,24
|
|
20240913,091600,382730800,31000,31000,31000,31000,418
|
|
20240913,091500,369772800,31000,30900,31000,30900,469
|
|
20240913,091400,355252200,30900,30950,30950,30900,343
|
|
20240913,091300,344642850,30950,30950,31100,30950,462
|
|
20240913,091200,330338800,30950,31150,31150,30950,438
|
|
20240913,091100,316760700,31150,31150,31150,31150,30
|
|
20240913,091000,315826200,31000,31250,31250,31000,828
|
|
20240913,090900,290077900,31200,31100,31250,31100,1839
|
|
20240913,090800,232656550,31050,31050,31200,31050,55
|
|
20240913,090700,230948650,31200,31200,31250,31200,330
|
|
20240913,090600,220644150,31250,31250,31300,31200,876
|
|
20240913,090500,193243900,31250,31200,31300,30900,1789
|
|
20240913,090400,137380700,31200,31100,31200,30750,629
|
|
20240913,090300,117834650,31100,31100,31100,31100,103
|
|
20240913,090200,114631350,31150,30750,31250,30750,2450
|
|
20240913,090100,38589800,30750,30650,30750,30550,502
|
|
20240913,090000,23191850,30600,30550,30600,30550,759
|