743 lines
40 KiB
CSV
743 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,212000,30468842950,22450,22450,22450,22450,13474
|
|
20240902,211900,30468842950,22450,22450,22450,22450,0
|
|
20240902,211800,30468842950,22450,22450,22450,22450,0
|
|
20240902,211700,30468842950,22450,22450,22450,22450,0
|
|
20240902,211600,30468842950,22450,22450,22450,22450,0
|
|
20240902,211500,30468842950,22450,22450,22450,22450,0
|
|
20240902,211400,30468842950,22450,22450,22450,22450,0
|
|
20240902,211300,30468842950,22450,22450,22450,22450,0
|
|
20240902,211200,30468842950,22450,22450,22450,22450,0
|
|
20240902,211100,30468842950,22450,22450,22450,22450,0
|
|
20240902,211000,30468842950,22450,22450,22450,22450,0
|
|
20240902,210900,30468842950,22450,22450,22450,22450,0
|
|
20240902,210800,30468842950,22450,22450,22450,22450,0
|
|
20240902,210700,30468842950,22450,22450,22450,22450,0
|
|
20240902,210600,30468842950,22450,22450,22450,22450,0
|
|
20240902,210500,30468842950,22450,22450,22450,22450,0
|
|
20240902,210400,30468842950,22450,22450,22450,22450,0
|
|
20240902,210300,30468842950,22450,22450,22450,22450,0
|
|
20240902,210200,30468842950,22450,22450,22450,22450,0
|
|
20240902,210100,30468842950,22450,22450,22450,22450,0
|
|
20240902,210000,30468842950,22450,22450,22450,22450,0
|
|
20240902,205900,30468842950,22450,22450,22450,22450,0
|
|
20240902,205800,30468842950,22450,22450,22450,22450,0
|
|
20240902,205700,30468842950,22450,22450,22450,22450,0
|
|
20240902,205600,30468842950,22450,22450,22450,22450,0
|
|
20240902,205500,30468842950,22450,22450,22450,22450,0
|
|
20240902,205400,30468842950,22450,22450,22450,22450,0
|
|
20240902,205300,30468842950,22450,22450,22450,22450,0
|
|
20240902,205200,30468842950,22450,22450,22450,22450,0
|
|
20240902,205100,30468842950,22450,22450,22450,22450,0
|
|
20240902,205000,30468842950,22450,22450,22450,22450,13474
|
|
20240902,204900,30468842950,22450,22450,22450,22450,0
|
|
20240902,204800,30468842950,22450,22450,22450,22450,0
|
|
20240902,204700,30468842950,22450,22450,22450,22450,0
|
|
20240902,204600,30468842950,22450,22450,22450,22450,0
|
|
20240902,204500,30468842950,22450,22450,22450,22450,0
|
|
20240902,204400,30468842950,22450,22450,22450,22450,0
|
|
20240902,204300,30468842950,22450,22450,22450,22450,0
|
|
20240902,204200,30468842950,22450,22450,22450,22450,0
|
|
20240902,204100,30468842950,22450,22450,22450,22450,0
|
|
20240902,204000,30468842950,22450,22450,22450,22450,0
|
|
20240902,203900,30468842950,22450,22450,22450,22450,0
|
|
20240902,203800,30468842950,22450,22450,22450,22450,0
|
|
20240902,203700,30468842950,22450,22450,22450,22450,0
|
|
20240902,203600,30468842950,22450,22450,22450,22450,0
|
|
20240902,203500,30468842950,22450,22450,22450,22450,0
|
|
20240902,203400,30468842950,22450,22450,22450,22450,0
|
|
20240902,203300,30468842950,22450,22450,22450,22450,0
|
|
20240902,203200,30468842950,22450,22450,22450,22450,0
|
|
20240902,203100,30468842950,22450,22450,22450,22450,0
|
|
20240902,203000,30468842950,22450,22450,22450,22450,0
|
|
20240902,202900,30468842950,22450,22450,22450,22450,0
|
|
20240902,202800,30468842950,22450,22450,22450,22450,0
|
|
20240902,202700,30468842950,22450,22450,22450,22450,0
|
|
20240902,202600,30468842950,22450,22450,22450,22450,0
|
|
20240902,202500,30468842950,22450,22450,22450,22450,0
|
|
20240902,202400,30468842950,22450,22450,22450,22450,0
|
|
20240902,202300,30468842950,22450,22450,22450,22450,0
|
|
20240902,202200,30468842950,22450,22450,22450,22450,0
|
|
20240902,202100,30468842950,22450,22450,22450,22450,0
|
|
20240902,202000,30468842950,22450,22450,22450,22450,13474
|
|
20240902,201900,30468842950,22450,22450,22450,22450,0
|
|
20240902,201800,30468842950,22450,22450,22450,22450,0
|
|
20240902,201700,30468842950,22450,22450,22450,22450,0
|
|
20240902,201600,30468842950,22450,22450,22450,22450,0
|
|
20240902,201500,30468842950,22450,22450,22450,22450,0
|
|
20240902,201400,30468842950,22450,22450,22450,22450,0
|
|
20240902,201300,30468842950,22450,22450,22450,22450,0
|
|
20240902,201200,30468842950,22450,22450,22450,22450,0
|
|
20240902,201100,30468842950,22450,22450,22450,22450,0
|
|
20240902,201000,30468842950,22450,22450,22450,22450,0
|
|
20240902,200900,30468842950,22450,22450,22450,22450,0
|
|
20240902,200800,30468842950,22450,22450,22450,22450,0
|
|
20240902,200700,30468842950,22450,22450,22450,22450,0
|
|
20240902,200600,30468842950,22450,22450,22450,22450,0
|
|
20240902,200500,30468842950,22450,22450,22450,22450,0
|
|
20240902,200400,30468842950,22450,22450,22450,22450,0
|
|
20240902,200300,30468842950,22450,22450,22450,22450,0
|
|
20240902,200200,30468842950,22450,22450,22450,22450,0
|
|
20240902,200100,30468842950,22450,22450,22450,22450,0
|
|
20240902,200000,30468842950,22450,22450,22450,22450,0
|
|
20240902,195900,30468842950,22450,22450,22450,22450,0
|
|
20240902,195800,30468842950,22450,22450,22450,22450,0
|
|
20240902,195700,30468842950,22450,22450,22450,22450,0
|
|
20240902,195600,30468842950,22450,22450,22450,22450,0
|
|
20240902,195500,30468842950,22450,22450,22450,22450,0
|
|
20240902,195400,30468842950,22450,22450,22450,22450,0
|
|
20240902,195300,30468842950,22450,22450,22450,22450,0
|
|
20240902,195200,30468842950,22450,22450,22450,22450,0
|
|
20240902,195100,30468842950,22450,22450,22450,22450,0
|
|
20240902,195000,30468842950,22450,22450,22450,22450,13474
|
|
20240902,194900,30468842950,22450,22450,22450,22450,0
|
|
20240902,194800,30468842950,22450,22450,22450,22450,0
|
|
20240902,194700,30468842950,22450,22450,22450,22450,0
|
|
20240902,194600,30468842950,22450,22450,22450,22450,0
|
|
20240902,194500,30468842950,22450,22450,22450,22450,0
|
|
20240902,194400,30468842950,22450,22450,22450,22450,0
|
|
20240902,194300,30468842950,22450,22450,22450,22450,0
|
|
20240902,194200,30468842950,22450,22450,22450,22450,0
|
|
20240902,194100,30468842950,22450,22450,22450,22450,0
|
|
20240902,194000,30468842950,22450,22450,22450,22450,0
|
|
20240902,193900,30468842950,22450,22450,22450,22450,0
|
|
20240902,193800,30468842950,22450,22450,22450,22450,0
|
|
20240902,193700,30468842950,22450,22450,22450,22450,0
|
|
20240902,193600,30468842950,22450,22450,22450,22450,0
|
|
20240902,193500,30468842950,22450,22450,22450,22450,0
|
|
20240902,193400,30468842950,22450,22450,22450,22450,0
|
|
20240902,193300,30468842950,22450,22450,22450,22450,0
|
|
20240902,193200,30468842950,22450,22450,22450,22450,0
|
|
20240902,193100,30468842950,22450,22450,22450,22450,0
|
|
20240902,193000,30468842950,22450,22450,22450,22450,0
|
|
20240902,192900,30468842950,22450,22450,22450,22450,0
|
|
20240902,192800,30468842950,22450,22450,22450,22450,0
|
|
20240902,192700,30468842950,22450,22450,22450,22450,0
|
|
20240902,192600,30468842950,22450,22450,22450,22450,0
|
|
20240902,192500,30468842950,22450,22450,22450,22450,0
|
|
20240902,192400,30468842950,22450,22450,22450,22450,0
|
|
20240902,192300,30468842950,22450,22450,22450,22450,0
|
|
20240902,192200,30468842950,22450,22450,22450,22450,0
|
|
20240902,192100,30468842950,22450,22450,22450,22450,0
|
|
20240902,192000,30468842950,22450,22450,22450,22450,13474
|
|
20240902,191900,30468842950,22450,22450,22450,22450,0
|
|
20240902,191800,30468842950,22450,22450,22450,22450,0
|
|
20240902,191700,30468842950,22450,22450,22450,22450,0
|
|
20240902,191600,30468842950,22450,22450,22450,22450,0
|
|
20240902,191500,30468842950,22450,22450,22450,22450,0
|
|
20240902,191400,30468842950,22450,22450,22450,22450,0
|
|
20240902,191300,30468842950,22450,22450,22450,22450,0
|
|
20240902,191200,30468842950,22450,22450,22450,22450,0
|
|
20240902,191100,30468842950,22450,22450,22450,22450,0
|
|
20240902,191000,30468842950,22450,22450,22450,22450,0
|
|
20240902,190900,30468842950,22450,22450,22450,22450,0
|
|
20240902,190800,30468842950,22450,22450,22450,22450,0
|
|
20240902,190700,30468842950,22450,22450,22450,22450,0
|
|
20240902,190600,30468842950,22450,22450,22450,22450,0
|
|
20240902,190500,30468842950,22450,22450,22450,22450,0
|
|
20240902,190400,30468842950,22450,22450,22450,22450,0
|
|
20240902,190300,30468842950,22450,22450,22450,22450,0
|
|
20240902,190200,30468842950,22450,22450,22450,22450,0
|
|
20240902,190100,30468842950,22450,22450,22450,22450,0
|
|
20240902,190000,30468842950,22450,22450,22450,22450,0
|
|
20240902,185900,30468842950,22450,22450,22450,22450,0
|
|
20240902,185800,30468842950,22450,22450,22450,22450,0
|
|
20240902,185700,30468842950,22450,22450,22450,22450,0
|
|
20240902,185600,30468842950,22450,22450,22450,22450,0
|
|
20240902,185500,30468842950,22450,22450,22450,22450,0
|
|
20240902,185400,30468842950,22450,22450,22450,22450,0
|
|
20240902,185300,30468842950,22450,22450,22450,22450,0
|
|
20240902,185200,30468842950,22450,22450,22450,22450,0
|
|
20240902,185100,30468842950,22450,22450,22450,22450,0
|
|
20240902,185000,30468842950,22450,22450,22450,22450,13474
|
|
20240902,184900,30468842950,22450,22450,22450,22450,0
|
|
20240902,184800,30468842950,22450,22450,22450,22450,0
|
|
20240902,184700,30468842950,22450,22450,22450,22450,0
|
|
20240902,184600,30468842950,22450,22450,22450,22450,0
|
|
20240902,184500,30468842950,22450,22450,22450,22450,0
|
|
20240902,184400,30468842950,22450,22450,22450,22450,0
|
|
20240902,184300,30468842950,22450,22450,22450,22450,0
|
|
20240902,184200,30468842950,22450,22450,22450,22450,0
|
|
20240902,184100,30468842950,22450,22450,22450,22450,0
|
|
20240902,184000,30468842950,22450,22450,22450,22450,0
|
|
20240902,183900,30468842950,22450,22450,22450,22450,0
|
|
20240902,183800,30468842950,22450,22450,22450,22450,0
|
|
20240902,183700,30468842950,22450,22450,22450,22450,0
|
|
20240902,183600,30468842950,22450,22450,22450,22450,0
|
|
20240902,183500,30468842950,22450,22450,22450,22450,0
|
|
20240902,183400,30468842950,22450,22450,22450,22450,0
|
|
20240902,183300,30468842950,22450,22450,22450,22450,0
|
|
20240902,183200,30468842950,22450,22450,22450,22450,0
|
|
20240902,183100,30468842950,22450,22450,22450,22450,0
|
|
20240902,183000,30468842950,22450,22450,22450,22450,0
|
|
20240902,182900,30468842950,22450,22450,22450,22450,0
|
|
20240902,182800,30468842950,22450,22450,22450,22450,0
|
|
20240902,182700,30468842950,22450,22450,22450,22450,0
|
|
20240902,182600,30468842950,22450,22450,22450,22450,0
|
|
20240902,182500,30468842950,22450,22450,22450,22450,0
|
|
20240902,182400,30468842950,22450,22450,22450,22450,0
|
|
20240902,182300,30468842950,22450,22450,22450,22450,0
|
|
20240902,182200,30468842950,22450,22450,22450,22450,0
|
|
20240902,182100,30468842950,22450,22450,22450,22450,0
|
|
20240902,182000,30468842950,22450,22450,22450,22450,13474
|
|
20240902,181900,30468842950,22450,22450,22450,22450,0
|
|
20240902,181800,30468842950,22450,22450,22450,22450,0
|
|
20240902,181700,30468842950,22450,22450,22450,22450,0
|
|
20240902,181600,30468842950,22450,22450,22450,22450,0
|
|
20240902,181500,30468842950,22450,22450,22450,22450,0
|
|
20240902,181400,30468842950,22450,22450,22450,22450,0
|
|
20240902,181300,30468842950,22450,22450,22450,22450,0
|
|
20240902,181200,30468842950,22450,22450,22450,22450,0
|
|
20240902,181100,30468842950,22450,22450,22450,22450,0
|
|
20240902,181000,30468842950,22450,22450,22450,22450,0
|
|
20240902,180900,30468842950,22450,22450,22450,22450,0
|
|
20240902,180800,30468842950,22450,22450,22450,22450,0
|
|
20240902,180700,30468842950,22450,22450,22450,22450,0
|
|
20240902,180600,30468842950,22450,22450,22450,22450,0
|
|
20240902,180500,30468842950,22450,22450,22450,22450,0
|
|
20240902,180400,30468842950,22450,22450,22450,22450,0
|
|
20240902,180300,30468842950,22450,22450,22450,22450,0
|
|
20240902,180200,30468842950,22450,22450,22450,22450,0
|
|
20240902,180100,30468842950,22450,22450,22450,22450,0
|
|
20240902,180000,30468842950,22450,22450,22450,22450,0
|
|
20240902,175900,30468842950,22450,22450,22450,22450,0
|
|
20240902,175800,30468842950,22450,22450,22450,22450,0
|
|
20240902,175700,30468842950,22450,22450,22450,22450,0
|
|
20240902,175600,30468842950,22450,22450,22450,22450,0
|
|
20240902,175500,30468842950,22450,22450,22450,22450,0
|
|
20240902,175400,30468842950,22450,22450,22450,22450,0
|
|
20240902,175300,30468842950,22450,22450,22450,22450,0
|
|
20240902,175200,30468842950,22450,22450,22450,22450,0
|
|
20240902,175100,30468842950,22450,22450,22450,22450,0
|
|
20240902,175000,30468842950,22450,22450,22450,22450,13474
|
|
20240902,174900,30468842950,22450,22450,22450,22450,0
|
|
20240902,174800,30468842950,22450,22450,22450,22450,0
|
|
20240902,174700,30468842950,22450,22450,22450,22450,0
|
|
20240902,174600,30468842950,22450,22450,22450,22450,0
|
|
20240902,174500,30468842950,22450,22450,22450,22450,0
|
|
20240902,174400,30468842950,22450,22450,22450,22450,0
|
|
20240902,174300,30468842950,22450,22450,22450,22450,0
|
|
20240902,174200,30468842950,22450,22450,22450,22450,0
|
|
20240902,174100,30468842950,22450,22450,22450,22450,0
|
|
20240902,174000,30468842950,22450,22450,22450,22450,0
|
|
20240902,173900,30468842950,22450,22450,22450,22450,0
|
|
20240902,173800,30468842950,22450,22450,22450,22450,0
|
|
20240902,173700,30468842950,22450,22450,22450,22450,0
|
|
20240902,173600,30468842950,22450,22450,22450,22450,0
|
|
20240902,173500,30468842950,22450,22450,22450,22450,0
|
|
20240902,173400,30468842950,22450,22450,22450,22450,0
|
|
20240902,173300,30468842950,22450,22450,22450,22450,0
|
|
20240902,173200,30468842950,22450,22450,22450,22450,0
|
|
20240902,173100,30468842950,22450,22450,22450,22450,0
|
|
20240902,173000,30468842950,22450,22450,22450,22450,0
|
|
20240902,172900,30468842950,22450,22450,22450,22450,0
|
|
20240902,172800,30468842950,22450,22450,22450,22450,0
|
|
20240902,172700,30468842950,22450,22450,22450,22450,0
|
|
20240902,172600,30468842950,22450,22450,22450,22450,0
|
|
20240902,172500,30468842950,22450,22450,22450,22450,0
|
|
20240902,172400,30468842950,22450,22450,22450,22450,0
|
|
20240902,172300,30468842950,22450,22450,22450,22450,0
|
|
20240902,172200,30468842950,22450,22450,22450,22450,0
|
|
20240902,172100,30468842950,22450,22450,22450,22450,0
|
|
20240902,172000,30468842950,22450,22450,22450,22450,13474
|
|
20240902,171900,30468842950,22450,22450,22450,22450,0
|
|
20240902,171800,30468842950,22450,22450,22450,22450,0
|
|
20240902,171700,30468842950,22450,22450,22450,22450,0
|
|
20240902,171600,30468842950,22450,22450,22450,22450,0
|
|
20240902,171500,30468842950,22450,22450,22450,22450,0
|
|
20240902,171400,30468842950,22450,22450,22450,22450,0
|
|
20240902,171300,30468842950,22450,22450,22450,22450,0
|
|
20240902,171200,30468842950,22450,22450,22450,22450,0
|
|
20240902,171100,30468842950,22450,22450,22450,22450,0
|
|
20240902,171000,30468842950,22450,22450,22450,22450,0
|
|
20240902,170900,30468842950,22450,22450,22450,22450,0
|
|
20240902,170800,30468842950,22450,22450,22450,22450,0
|
|
20240902,170700,30468842950,22450,22450,22450,22450,0
|
|
20240902,170600,30468842950,22450,22450,22450,22450,0
|
|
20240902,170500,30468842950,22450,22450,22450,22450,0
|
|
20240902,170400,30468842950,22450,22450,22450,22450,0
|
|
20240902,170300,30468842950,22450,22450,22450,22450,0
|
|
20240902,170200,30468842950,22450,22450,22450,22450,0
|
|
20240902,170100,30468842950,22450,22450,22450,22450,0
|
|
20240902,170000,30468842950,22450,22450,22450,22450,0
|
|
20240902,165900,30468842950,22450,22450,22450,22450,0
|
|
20240902,165800,30468842950,22450,22450,22450,22450,0
|
|
20240902,165700,30468842950,22450,22450,22450,22450,0
|
|
20240902,165600,30468842950,22450,22450,22450,22450,0
|
|
20240902,165500,30468842950,22450,22450,22450,22450,0
|
|
20240902,165400,30468842950,22450,22450,22450,22450,0
|
|
20240902,165300,30468842950,22450,22450,22450,22450,0
|
|
20240902,165200,30468842950,22450,22450,22450,22450,0
|
|
20240902,165100,30468842950,22450,22450,22450,22450,0
|
|
20240902,165000,30468842950,22450,22450,22450,22450,13474
|
|
20240902,164900,30468842950,22450,22450,22450,22450,0
|
|
20240902,164800,30468842950,22450,22450,22450,22450,0
|
|
20240902,164700,30468842950,22450,22450,22450,22450,0
|
|
20240902,164600,30468842950,22450,22450,22450,22450,0
|
|
20240902,164500,30468842950,22450,22450,22450,22450,0
|
|
20240902,164400,30468842950,22450,22450,22450,22450,0
|
|
20240902,164300,30468842950,22450,22450,22450,22450,0
|
|
20240902,164200,30468842950,22450,22450,22450,22450,0
|
|
20240902,164100,30468842950,22450,22450,22450,22450,0
|
|
20240902,164000,30468842950,22450,22450,22450,22450,0
|
|
20240902,163900,30468842950,22450,22450,22450,22450,0
|
|
20240902,163800,30468842950,22450,22450,22450,22450,0
|
|
20240902,163700,30468842950,22450,22450,22450,22450,0
|
|
20240902,163600,30468842950,22450,22450,22450,22450,0
|
|
20240902,163500,30468842950,22450,22450,22450,22450,0
|
|
20240902,163400,30468842950,22450,22450,22450,22450,0
|
|
20240902,163300,30468842950,22450,22450,22450,22450,0
|
|
20240902,163200,30468842950,22450,22450,22450,22450,0
|
|
20240902,163100,30468842950,22450,22450,22450,22450,0
|
|
20240902,163000,30468842950,22450,22450,22450,22450,0
|
|
20240902,162900,30468842950,22450,22450,22450,22450,0
|
|
20240902,162800,30468842950,22450,22450,22450,22450,0
|
|
20240902,162700,30468842950,22450,22450,22450,22450,0
|
|
20240902,162600,30468842950,22450,22450,22450,22450,0
|
|
20240902,162500,30468842950,22450,22450,22450,22450,0
|
|
20240902,162400,30468842950,22450,22450,22450,22450,0
|
|
20240902,162300,30468842950,22450,22450,22450,22450,0
|
|
20240902,162200,30468842950,22450,22450,22450,22450,0
|
|
20240902,162100,30468842950,22450,22450,22450,22450,0
|
|
20240902,162000,30468842950,22450,22450,22450,22450,13474
|
|
20240902,161900,30468842950,22450,22450,22450,22450,0
|
|
20240902,161800,30468842950,22450,22450,22450,22450,0
|
|
20240902,161700,30468842950,22450,22450,22450,22450,0
|
|
20240902,161600,30468842950,22450,22450,22450,22450,0
|
|
20240902,161500,30468842950,22450,22450,22450,22450,0
|
|
20240902,161400,30468842950,22450,22450,22450,22450,0
|
|
20240902,161300,30468842950,22450,22450,22450,22450,0
|
|
20240902,161200,30468842950,22450,22450,22450,22450,0
|
|
20240902,161100,30468842950,22450,22450,22450,22450,0
|
|
20240902,161000,30468842950,22450,22450,22450,22450,0
|
|
20240902,160900,30468842950,22450,22450,22450,22450,0
|
|
20240902,160800,30468842950,22450,22450,22450,22450,0
|
|
20240902,160700,30468842950,22450,22450,22450,22450,0
|
|
20240902,160600,30468842950,22450,22450,22450,22450,0
|
|
20240902,160500,30468842950,22450,22450,22450,22450,0
|
|
20240902,160400,30468842950,22450,22450,22450,22450,0
|
|
20240902,160300,30468842950,22450,22450,22450,22450,0
|
|
20240902,160200,30468842950,22450,22450,22450,22450,0
|
|
20240902,160100,30468842950,22450,22450,22450,22450,0
|
|
20240902,160000,30468842950,22450,22450,22450,22450,0
|
|
20240902,155900,30468842950,22450,22450,22450,22450,0
|
|
20240902,155800,30468842950,22450,22450,22450,22450,0
|
|
20240902,155700,30468842950,22450,22450,22450,22450,0
|
|
20240902,155600,30468842950,22450,22450,22450,22450,0
|
|
20240902,155500,30468842950,22450,22450,22450,22450,0
|
|
20240902,155400,30468842950,22450,22450,22450,22450,0
|
|
20240902,155300,30468842950,22450,22450,22450,22450,0
|
|
20240902,155200,30468842950,22450,22450,22450,22450,0
|
|
20240902,155100,30468842950,22450,22450,22450,22450,0
|
|
20240902,155000,30468842950,22450,22450,22450,22450,13474
|
|
20240902,154900,30468842950,22450,22450,22450,22450,0
|
|
20240902,154800,30468842950,22450,22450,22450,22450,0
|
|
20240902,154700,30468842950,22450,22450,22450,22450,0
|
|
20240902,154600,30468842950,22450,22450,22450,22450,0
|
|
20240902,154500,30468842950,22450,22450,22450,22450,0
|
|
20240902,154400,30468842950,22450,22450,22450,22450,0
|
|
20240902,154300,30468842950,22450,22450,22450,22450,0
|
|
20240902,154200,30468842950,22450,22450,22450,22450,0
|
|
20240902,154100,30468842950,22450,22450,22450,22450,0
|
|
20240902,154000,30468842950,22450,22450,22450,22450,0
|
|
20240902,153900,30468842950,22450,22450,22450,22450,0
|
|
20240902,153800,30468842950,22450,22450,22450,22450,0
|
|
20240902,153700,30468842950,22450,22450,22450,22450,0
|
|
20240902,153600,30468842950,22450,22450,22450,22450,0
|
|
20240902,153500,30468842950,22450,22450,22450,22450,0
|
|
20240902,153400,30468842950,22450,22450,22450,22450,0
|
|
20240902,153300,30468842950,22450,22450,22450,22450,0
|
|
20240902,153200,30468842950,22450,22450,22450,22450,0
|
|
20240902,153100,30468842950,22450,22450,22450,22450,0
|
|
20240902,153000,30468842950,22450,22450,22450,22450,13474
|
|
20240902,152900,30166351650,22450,22450,22450,22450,0
|
|
20240902,152800,30166351650,22450,22450,22450,22450,0
|
|
20240902,152700,30166351650,22450,22450,22450,22450,0
|
|
20240902,152600,30166351650,22450,22450,22450,22450,0
|
|
20240902,152500,30166351650,22450,22450,22450,22450,0
|
|
20240902,152400,30166351650,22450,22450,22450,22450,0
|
|
20240902,152300,30166351650,22450,22450,22450,22450,0
|
|
20240902,152200,30166351650,22450,22450,22450,22450,0
|
|
20240902,152100,30166351650,22450,22450,22450,22450,0
|
|
20240902,152000,30166351650,22450,22450,22450,22450,0
|
|
20240902,151900,30166351650,22450,22450,22450,22400,2362
|
|
20240902,151800,30113358500,22450,22450,22500,22400,6715
|
|
20240902,151700,29962692500,22500,22500,22550,22450,4816
|
|
20240902,151600,29854328300,22500,22550,22550,22500,1636
|
|
20240902,151500,29817479550,22550,22500,22550,22500,1373
|
|
20240902,151400,29786554500,22500,22500,22550,22450,6206
|
|
20240902,151300,29646938750,22450,22500,22500,22450,383
|
|
20240902,151200,29638328250,22500,22450,22500,22450,1181
|
|
20240902,151100,29611789100,22450,22450,22500,22450,1147
|
|
20240902,151000,29586014350,22500,22500,22500,22450,474
|
|
20240902,150900,29575368200,22500,22450,22500,22400,4832
|
|
20240902,150800,29466897850,22400,22400,22450,22400,1850
|
|
20240902,150700,29425399200,22400,22450,22450,22400,1360
|
|
20240902,150600,29394920050,22450,22400,22450,22400,350
|
|
20240902,150500,29387065050,22400,22400,22400,22350,3144
|
|
20240902,150400,29316642650,22350,22350,22400,22350,2450
|
|
20240902,150300,29261840650,22400,22400,22450,22350,2682
|
|
20240902,150200,29201817300,22400,22450,22450,22400,2292
|
|
20240902,150100,29150475100,22400,22400,22450,22400,1151
|
|
20240902,150000,29124689900,22400,22450,22450,22400,938
|
|
20240902,145900,29103665150,22450,22450,22450,22400,1249
|
|
20240902,145800,29075631200,22450,22500,22500,22450,5655
|
|
20240902,145700,28948651350,22500,22450,22500,22450,1298
|
|
20240902,145600,28919457550,22500,22450,22500,22450,1146
|
|
20240902,145500,28893692000,22450,22500,22500,22450,4916
|
|
20240902,145400,28783089300,22500,22600,22600,22500,2493
|
|
20240902,145300,28726893900,22550,22500,22600,22500,1634
|
|
20240902,145200,28690067150,22500,22550,22550,22500,1601
|
|
20240902,145100,28654009550,22550,22550,22550,22500,235
|
|
20240902,145000,28648713650,22500,22550,22550,22500,858
|
|
20240902,144900,28629379600,22500,22500,22550,22500,3585
|
|
20240902,144800,28548554500,22500,22500,22550,22450,2734
|
|
20240902,144700,28487044950,22500,22550,22550,22500,821
|
|
20240902,144600,28468566250,22550,22500,22550,22450,1494
|
|
20240902,144500,28434947900,22450,22500,22500,22450,1569
|
|
20240902,144400,28399657250,22450,22450,22500,22450,5406
|
|
20240902,144300,28278027600,22500,22500,22500,22450,692
|
|
20240902,144200,28262470400,22450,22450,22500,22400,3811
|
|
20240902,144100,28176897300,22450,22450,22450,22400,2025
|
|
20240902,144000,28131447600,22400,22450,22450,22400,2084
|
|
20240902,143900,28084674150,22400,22400,22450,22400,5205
|
|
20240902,143800,27968062700,22400,22400,22400,22350,1211
|
|
20240902,143700,27940942100,22400,22400,22400,22350,638
|
|
20240902,143600,27926662250,22400,22350,22400,22350,587
|
|
20240902,143500,27913522200,22350,22350,22350,22300,3158
|
|
20240902,143400,27842948800,22350,22300,22350,22300,1017
|
|
20240902,143300,27820261900,22300,22300,22350,22300,193
|
|
20240902,143200,27815957500,22300,22300,22350,22300,841
|
|
20240902,143100,27797199150,22300,22300,22350,22300,725
|
|
20240902,143000,27781029850,22350,22350,22350,22300,361
|
|
20240902,142900,27772964150,22350,22250,22350,22250,3917
|
|
20240902,142800,27685612500,22300,22300,22300,22250,372
|
|
20240902,142700,27677323900,22250,22250,22300,22200,1206
|
|
20240902,142600,27650494500,22250,22250,22300,22250,1073
|
|
20240902,142500,27626619250,22300,22300,22300,22250,334
|
|
20240902,142400,27619182100,22300,22250,22300,22250,516
|
|
20240902,142300,27607687700,22300,22250,22300,22250,265
|
|
20240902,142200,27601785250,22250,22300,22300,22200,443
|
|
20240902,142100,27591930950,22200,22200,22250,22200,1302
|
|
20240902,142000,27562984200,22250,22250,22250,22200,1213
|
|
20240902,141900,27535997900,22200,22200,22200,22200,1127
|
|
20240902,141800,27510978500,22200,22250,22250,22200,276
|
|
20240902,141700,27504845500,22250,22300,22300,22200,4874
|
|
20240902,141600,27396409300,22300,22300,22300,22250,2119
|
|
20240902,141500,27349177550,22350,22350,22350,22300,1854
|
|
20240902,141400,27307813150,22350,22350,22350,22300,904
|
|
20240902,141300,27287624100,22350,22300,22350,22300,923
|
|
20240902,141200,27267027950,22300,22300,22350,22300,2365
|
|
20240902,141100,27214284150,22300,22250,22300,22250,302
|
|
20240902,141000,27207563300,22250,22300,22300,22250,179
|
|
20240902,140900,27203573450,22250,22300,22300,22250,676
|
|
20240902,140800,27188531250,22300,22250,22300,22250,1278
|
|
20240902,140700,27160092650,22250,22300,22300,22200,1044
|
|
20240902,140600,27136869700,22300,22200,22300,22200,1479
|
|
20240902,140500,27103964500,22200,22150,22200,22150,1452
|
|
20240902,140400,27071775600,22150,22200,22200,22150,1530
|
|
20240902,140300,27037870900,22200,22200,22200,22200,287
|
|
20240902,140200,27031499500,22150,22150,22200,22150,1804
|
|
20240902,140100,26991539650,22200,22250,22300,22200,5078
|
|
20240902,140000,26878614750,22250,22250,22300,22250,591
|
|
20240902,135900,26865454350,22250,22250,22300,22200,1842
|
|
20240902,135800,26824489150,22250,22250,22300,22200,1835
|
|
20240902,135700,26783670350,22250,22200,22250,22200,3236
|
|
20240902,135600,26711711750,22200,22200,22200,22150,2242
|
|
20240902,135500,26661964200,22200,22200,22200,22150,1749
|
|
20240902,135400,26623177450,22200,22100,22200,22100,852
|
|
20240902,135300,26604300850,22150,22150,22150,22100,1334
|
|
20240902,135200,26574758350,22150,22150,22200,22100,2552
|
|
20240902,135100,26518239900,22150,22050,22150,22050,3400
|
|
20240902,135000,26443015400,22100,22000,22100,22000,2161
|
|
20240902,134900,26395377900,22000,22000,22050,22000,254
|
|
20240902,134800,26389789800,22000,22000,22000,21950,636
|
|
20240902,134700,26375807950,22000,21950,22000,21950,622
|
|
20240902,134600,26362137300,22000,22000,22050,22000,1402
|
|
20240902,134500,26331290350,22000,22000,22050,22000,734
|
|
20240902,134400,26315110400,22050,22000,22050,22000,675
|
|
20240902,134300,26300252000,22000,22000,22000,22000,402
|
|
20240902,134200,26291408000,22000,22000,22050,22000,1024
|
|
20240902,134100,26268879950,22000,21950,22000,21950,250
|
|
20240902,134000,26263386350,21950,22000,22000,21950,1177
|
|
20240902,133900,26237500750,22000,21950,22000,21950,250
|
|
20240902,133800,26232008450,21950,21950,22000,21950,2234
|
|
20240902,133700,26182949550,21950,21950,22000,21950,337
|
|
20240902,133600,26175552250,21950,21900,21950,21900,1130
|
|
20240902,133500,26150752550,21950,21950,22000,21950,1381
|
|
20240902,133400,26120436900,21950,22000,22000,21950,672
|
|
20240902,133300,26105683350,21950,21900,22000,21900,1895
|
|
20240902,133200,26064114250,21900,21900,21950,21900,1959
|
|
20240902,133100,26021206150,21900,21950,21950,21900,2662
|
|
20240902,133000,25962883700,21950,21900,21950,21900,2576
|
|
20240902,132900,25906468800,21900,21950,21950,21900,2332
|
|
20240902,132800,25855395550,21900,21950,21950,21900,3341
|
|
20240902,132700,25782225350,21950,22000,22000,21950,1445
|
|
20240902,132600,25750505700,22000,21950,22000,21950,390
|
|
20240902,132500,25741940300,21950,21950,22000,21950,4116
|
|
20240902,132400,25651553700,22000,22000,22000,21950,3735
|
|
20240902,132300,25569570250,21950,21950,22000,21950,1527
|
|
20240902,132200,25536025750,21950,22050,22050,21950,601
|
|
20240902,132100,25522810450,22000,22000,22050,22000,4849
|
|
20240902,132000,25416122300,22000,22050,22050,22000,982
|
|
20240902,131900,25394479100,22000,22050,22050,22000,1834
|
|
20240902,131800,25354052750,22050,22050,22100,22050,681
|
|
20240902,131700,25339032350,22050,22050,22100,22050,712
|
|
20240902,131600,25323325650,22050,22050,22100,22000,2558
|
|
20240902,131500,25266920700,22000,22000,22050,22000,1126
|
|
20240902,131400,25242148150,22000,21950,22000,21950,703
|
|
20240902,131300,25226701650,22000,21950,22000,21950,1566
|
|
20240902,131200,25192306900,21950,22000,22000,21950,941
|
|
20240902,131100,25171651200,22000,21950,22000,21950,1056
|
|
20240902,131000,25148432250,21900,21900,22000,21900,10203
|
|
20240902,130900,24924553800,21950,21950,21950,21900,3839
|
|
20240902,130800,24840470000,21900,21900,21950,21900,4867
|
|
20240902,130700,24733882500,21900,21900,21950,21900,2074
|
|
20240902,130600,24688451050,21900,21950,21950,21900,1625
|
|
20240902,130500,24652788950,21950,22000,22000,21950,1908
|
|
20240902,130400,24610908000,22000,22000,22000,21950,498
|
|
20240902,130300,24599973000,22000,22000,22000,21950,775
|
|
20240902,130200,24582929250,22000,22000,22050,22000,659
|
|
20240902,130100,24568428900,22000,22000,22050,22000,925
|
|
20240902,130000,24548078650,22000,22050,22050,22000,809
|
|
20240902,125900,24530280550,22000,22050,22050,22000,1331
|
|
20240902,125800,24500983050,22000,22000,22050,22000,398
|
|
20240902,125700,24492226850,22000,22000,22050,21950,558
|
|
20240902,125600,24479950750,22000,21950,22000,21950,4065
|
|
20240902,125500,24390687250,21950,22000,22000,21950,381
|
|
20240902,125400,24382316400,22050,22000,22050,22000,566
|
|
20240902,125300,24369860350,22050,22000,22050,22000,2141
|
|
20240902,125200,24322737250,22000,22050,22050,22000,316
|
|
20240902,125100,24315780200,22050,22000,22050,22000,863
|
|
20240902,125000,24296792800,22050,22050,22050,22000,2137
|
|
20240902,124900,24249750300,22050,22050,22100,22000,3289
|
|
20240902,124800,24177239750,22050,22000,22050,21950,2423
|
|
20240902,124700,24123981600,22050,22100,22100,22000,20211
|
|
20240902,124600,23679041100,22100,22050,22100,22050,610
|
|
20240902,124500,23665579600,22100,22100,22100,22100,202
|
|
20240902,124400,23661115400,22050,22050,22100,22050,1476
|
|
20240902,124300,23628546950,22050,22100,22100,22050,1165
|
|
20240902,124200,23602850300,22100,22150,22150,22050,10403
|
|
20240902,124100,23372894400,22150,22150,22150,22100,364
|
|
20240902,124000,23364847050,22100,22150,22150,22100,227
|
|
20240902,123900,23359827850,22150,22100,22150,22100,754
|
|
20240902,123800,23343132750,22100,22100,22100,22100,851
|
|
20240902,123700,23324325650,22100,22150,22150,22100,1024
|
|
20240902,123600,23301674250,22150,22150,22150,22100,1956
|
|
20240902,123500,23258421650,22150,22150,22150,22100,519
|
|
20240902,123400,23246927650,22150,22150,22150,22100,744
|
|
20240902,123300,23230448600,22150,22150,22150,22150,716
|
|
20240902,123200,23214589200,22150,22150,22150,22100,928
|
|
20240902,123100,23194045850,22150,22150,22150,22150,499
|
|
20240902,123000,23182993000,22200,22200,22200,22200,79
|
|
20240902,122900,23181239200,22150,22150,22150,22150,770
|
|
20240902,122800,23164183700,22200,22150,22200,22100,407
|
|
20240902,122700,23155167250,22150,22150,22150,22100,693
|
|
20240902,122600,23139836200,22100,22050,22100,22050,1120
|
|
20240902,122500,23115113500,22100,22100,22100,22100,1195
|
|
20240902,122400,23088704000,22050,22100,22100,22050,2038
|
|
20240902,122300,23043725850,22100,22050,22100,22050,908
|
|
20240902,122200,23023669050,22100,22100,22100,22050,2066
|
|
20240902,122100,22978025350,22100,22100,22100,22100,440
|
|
20240902,122000,22968301350,22100,22150,22150,22100,204
|
|
20240902,121900,22963791950,22150,22150,22150,22100,4743
|
|
20240902,121800,22858925900,22150,22150,22200,22150,482
|
|
20240902,121700,22848249500,22150,22200,22200,22150,1756
|
|
20240902,121600,22809344100,22200,22150,22200,22150,246
|
|
20240902,121500,22803893800,22150,22150,22150,22150,566
|
|
20240902,121400,22791356900,22150,22150,22150,22150,637
|
|
20240902,121300,22777247350,22150,22150,22200,22150,224
|
|
20240902,121200,22772282150,22150,22150,22150,22100,2800
|
|
20240902,121100,22710270450,22150,22150,22200,22150,424
|
|
20240902,121000,22700875900,22200,22150,22200,22150,472
|
|
20240902,120900,22690420450,22150,22250,22250,22150,2088
|
|
20240902,120800,22644082950,22250,22200,22250,22200,980
|
|
20240902,120700,22622319200,22200,22250,22250,22200,762
|
|
20240902,120600,22605377400,22250,22250,22300,22250,1005
|
|
20240902,120500,22582985350,22300,22300,22300,22250,59
|
|
20240902,120400,22581672150,22300,22250,22300,22200,648
|
|
20240902,120300,22567245850,22200,22300,22300,22200,2295
|
|
20240902,120200,22516185850,22300,22350,22350,22250,2698
|
|
20240902,120100,22456030500,22350,22300,22350,22300,492
|
|
20240902,120000,22445057250,22350,22350,22400,22300,1828
|
|
20240902,115900,22404205650,22350,22350,22350,22350,2657
|
|
20240902,115800,22344821700,22350,22350,22350,22300,1644
|
|
20240902,115700,22308081450,22300,22250,22350,22250,1696
|
|
20240902,115600,22270264950,22250,22300,22300,22250,485
|
|
20240902,115500,22259466400,22300,22200,22300,22200,2736
|
|
20240902,115400,22198712000,22200,22200,22250,22150,1136
|
|
20240902,115300,22173495700,22250,22200,22250,22200,714
|
|
20240902,115200,22157643750,22150,22150,22200,22150,308
|
|
20240902,115100,22150812400,22200,22200,22200,22150,341
|
|
20240902,115000,22143246800,22200,22150,22200,22150,1197
|
|
20240902,114900,22116678750,22200,22200,22200,22150,236
|
|
20240902,114800,22111450250,22200,22150,22200,22150,353
|
|
20240902,114700,22103629450,22150,22250,22250,22150,1790
|
|
20240902,114600,22063892100,22200,22200,22200,22200,1168
|
|
20240902,114500,22037962500,22250,22250,22250,22200,898
|
|
20240902,114400,22017998800,22250,22250,22250,22200,840
|
|
20240902,114300,21999343050,22250,22200,22250,22200,285
|
|
20240902,114200,21993014750,22200,22250,22250,22200,597
|
|
20240902,114100,21979750250,22200,22200,22250,22200,1195
|
|
20240902,114000,21953216250,22250,22200,22250,22200,585
|
|
20240902,113900,21940210350,22200,22250,22250,22200,837
|
|
20240902,113800,21921616800,22250,22200,22250,22200,4664
|
|
20240902,113700,21818046150,22200,22200,22250,22150,2100
|
|
20240902,113600,21771381500,22200,22100,22200,22100,1608
|
|
20240902,113500,21735783700,22100,22100,22100,22100,351
|
|
20240902,113400,21728026600,22150,22150,22150,22100,797
|
|
20240902,113300,21710405250,22150,22100,22150,22100,576
|
|
20240902,113200,21697665350,22150,22150,22150,22100,1702
|
|
20240902,113100,21659999100,22150,22200,22200,22150,2191
|
|
20240902,113000,21611444000,22150,22200,22200,22150,172
|
|
20240902,112900,21607629850,22150,22200,22200,22150,574
|
|
20240902,112800,21594903700,22200,22200,22250,22200,211
|
|
20240902,112700,21590217750,22200,22200,22250,22200,485
|
|
20240902,112600,21579450650,22200,22250,22250,22200,1526
|
|
20240902,112500,21545537200,22250,22250,22250,22200,569
|
|
20240902,112400,21532877350,22250,22200,22250,22150,1099
|
|
20240902,112300,21508479200,22200,22200,22250,22150,174
|
|
20240902,112200,21504615650,22200,22300,22300,22100,3924
|
|
20240902,112100,21417663950,22250,22150,22250,22150,1319
|
|
20240902,112000,21388369650,22150,22150,22150,22100,1254
|
|
20240902,111900,21360624550,22150,22100,22150,22100,744
|
|
20240902,111800,21344169950,22150,22150,22150,22100,663
|
|
20240902,111700,21329506500,22150,22200,22200,22150,2717
|
|
20240902,111600,21269306550,22150,22200,22200,22150,1621
|
|
20240902,111500,21233368350,22250,22200,22250,22150,1531
|
|
20240902,111400,21199410200,22250,22250,22250,22150,2145
|
|
20240902,111300,21151808100,22250,22150,22250,22100,5660
|
|
20240902,111200,21026355050,22150,22150,22150,22100,1261
|
|
20240902,111100,20998437600,22150,22150,22150,22100,1565
|
|
20240902,111000,20963790250,22150,22150,22150,22050,3138
|
|
20240902,110900,20894346050,22150,22100,22200,22050,4909
|
|
20240902,110800,20785613550,22100,22000,22100,22000,911
|
|
20240902,110700,20765542900,22050,22050,22100,22000,1327
|
|
20240902,110600,20736286950,22050,22050,22050,22000,1046
|
|
20240902,110500,20713249800,22050,22050,22100,22000,1605
|
|
20240902,110400,20677896300,22050,22100,22150,22000,7213
|
|
20240902,110300,20518899600,22150,22100,22150,22050,1365
|
|
20240902,110200,20488732150,22100,22050,22100,22050,2103
|
|
20240902,110100,20442327000,22050,22100,22150,22050,1603
|
|
20240902,110000,20406893500,22100,22150,22150,22050,1296
|
|
20240902,105900,20378213550,22150,22150,22150,22050,4636
|
|
20240902,105800,20275698000,22150,22000,22150,22000,4557
|
|
20240902,105700,20174961300,22000,22000,22050,22000,2205
|
|
20240902,105600,20126372050,22050,22050,22050,21900,6738
|
|
20240902,105500,19978421800,22000,22100,22100,22000,2678
|
|
20240902,105400,19919406350,22050,21950,22100,21950,6392
|
|
20240902,105300,19778451550,22000,21900,22000,21900,4971
|
|
20240902,105200,19669414750,21950,21900,21950,21850,3337
|
|
20240902,105100,19596327700,21900,21950,21950,21850,7726
|
|
20240902,105000,19427102900,21950,21950,21950,21900,6550
|
|
20240902,104900,19283521350,21950,21950,22000,21900,4356
|
|
20240902,104800,19187908600,21950,21950,22000,21850,21749
|
|
20240902,104700,18711123650,21950,22100,22150,21950,45876
|
|
20240902,104600,17701046050,22150,22200,22250,22100,12145
|
|
20240902,104500,17432050000,22200,22150,22200,22150,7651
|
|
20240902,104400,17262342000,22150,22300,22300,22150,10302
|
|
20240902,104300,17033288000,22300,22350,22350,22300,2161
|
|
20240902,104200,16985027550,22350,22300,22350,22250,2822
|
|
20240902,104100,16922087050,22250,22250,22300,22200,3442
|
|
20240902,104000,16845442450,22250,22250,22300,22250,3151
|
|
20240902,103900,16775320700,22250,22300,22350,22200,7302
|
|
20240902,103800,16612736650,22350,22200,22350,22150,33322
|
|
20240902,103700,15873113200,22250,22200,22300,22200,5989
|
|
20240902,103600,15739990100,22200,22300,22350,22200,16668
|
|
20240902,103500,15368788200,22300,22450,22500,22300,19539
|
|
20240902,103400,14931418500,22500,22500,22500,22450,1555
|
|
20240902,103300,14896484500,22500,22500,22500,22450,580
|
|
20240902,103200,14883452900,22500,22450,22500,22450,1167
|
|
20240902,103100,14857238250,22500,22500,22500,22450,1626
|
|
20240902,103000,14820727250,22500,22450,22500,22450,808
|
|
20240902,102900,14802573050,22450,22450,22550,22450,2224
|
|
20240902,102800,14752560100,22450,22450,22500,22450,2647
|
|
20240902,102700,14693081900,22450,22450,22500,22450,1315
|
|
20240902,102600,14663555200,22500,22450,22500,22450,2571
|
|
20240902,102500,14605732450,22500,22500,22500,22450,2393
|
|
20240902,102400,14551915950,22500,22450,22500,22450,1439
|
|
20240902,102300,14519561750,22450,22450,22500,22450,2800
|
|
20240902,102200,14456655200,22450,22450,22500,22450,1333
|
|
20240902,102100,14426706350,22450,22400,22450,22400,3667
|
|
20240902,102000,14344487200,22450,22500,22500,22400,4582
|
|
20240902,101900,14241628200,22450,22550,22550,22450,6137
|
|
20240902,101800,14103650100,22500,22550,22600,22500,3153
|
|
20240902,101700,14032510500,22600,22550,22600,22550,1397
|
|
20240902,101600,14000998250,22550,22550,22650,22500,2143
|
|
20240902,101500,13952660600,22500,22550,22600,22500,3207
|
|
20240902,101400,13880385200,22550,22650,22650,22500,4341
|
|
20240902,101300,13782415450,22650,22600,22650,22550,6784
|
|
20240902,101200,13629084000,22600,22600,22650,22550,2370
|
|
20240902,101100,13575522100,22550,22600,22650,22550,2125
|
|
20240902,101000,13527525500,22600,22650,22650,22600,1911
|
|
20240902,100900,13484314050,22650,22600,22650,22600,2355
|
|
20240902,100800,13431048300,22600,22600,22600,22550,4730
|
|
20240902,100700,13324346500,22550,22650,22650,22550,2354
|
|
20240902,100600,13271134550,22600,22650,22650,22550,2148
|
|
20240902,100500,13222584300,22650,22600,22650,22600,1666
|
|
20240902,100400,13184906200,22600,22600,22650,22550,13008
|
|
20240902,100300,12891431750,22600,22550,22600,22550,2642
|
|
20240902,100200,12831803600,22550,22600,22600,22550,3048
|
|
20240902,100100,12763012000,22600,22650,22650,22600,5061
|
|
20240902,100000,12648571500,22650,22650,22750,22650,4205
|
|
20240902,095900,12553137550,22700,22700,22700,22650,975
|
|
20240902,095800,12531008300,22700,22700,22750,22650,2134
|
|
20240902,095700,12482582500,22700,22750,22750,22700,1917
|
|
20240902,095600,12438990500,22750,22700,22750,22700,1117
|
|
20240902,095500,12413631400,22700,22700,22750,22700,912
|
|
20240902,095400,12392918850,22700,22700,22700,22650,5089
|
|
20240902,095300,12277483850,22650,22550,22700,22550,2401
|
|
20240902,095200,12223205900,22600,22500,22600,22450,4641
|
|
20240902,095100,12118610100,22450,22500,22500,22400,17083
|
|
20240902,095000,11735460950,22500,22600,22600,22500,10226
|
|
20240902,094900,11505254850,22600,22550,22600,22550,1664
|
|
20240902,094800,11467706450,22600,22550,22600,22550,4075
|
|
20240902,094700,11375787100,22550,22600,22600,22550,2980
|
|
20240902,094600,11308572700,22600,22650,22700,22600,6076
|
|
20240902,094500,11171064100,22600,22600,22650,22600,5375
|
|
20240902,094400,11049480350,22650,22700,22700,22600,4030
|
|
20240902,094300,10958289700,22700,22700,22750,22650,12148
|
|
20240902,094200,10682519700,22700,22800,22800,22650,4962
|
|
20240902,094100,10569830450,22750,22750,22800,22700,6960
|
|
20240902,094000,10411511550,22750,22700,22800,22600,15546
|
|
20240902,093900,10058687850,22750,22550,22750,22500,16531
|
|
20240902,093800,9684257250,22550,22500,22550,22400,22611
|
|
20240902,093700,9175913150,22500,22650,22700,22300,36803
|
|
20240902,093600,8348892750,22650,23100,23100,22600,50723
|
|
20240902,093500,7191574900,23050,23100,23150,23050,8012
|
|
20240902,093400,7006615850,23100,23100,23150,23050,10481
|
|
20240902,093300,6764629500,23100,23200,23200,23050,12636
|
|
20240902,093200,6472458500,23200,23300,23350,23200,4919
|
|
20240902,093100,6357861050,23300,23300,23350,23300,332
|
|
20240902,093000,6350117950,23350,23300,23350,23300,328
|
|
20240902,092900,6342471900,23300,23350,23400,23300,1749
|
|
20240902,092800,6301645450,23350,23400,23400,23350,2011
|
|
20240902,092700,6254634650,23350,23400,23400,23300,5858
|
|
20240902,092600,6117686500,23400,23450,23450,23400,602
|
|
20240902,092500,6103576150,23450,23400,23450,23350,4278
|
|
20240902,092400,6003497550,23400,23350,23450,23300,2395
|
|
20240902,092300,5947503750,23350,23250,23350,23250,3774
|
|
20240902,092200,5859580850,23300,23300,23350,23250,3981
|
|
20240902,092100,5766829650,23300,23200,23300,23150,2731
|
|
20240902,092000,5703373700,23150,23050,23200,23050,3807
|
|
20240902,091900,5615410600,23050,23200,23250,23050,18152
|
|
20240902,091800,5195547700,23250,23300,23350,23200,10967
|
|
20240902,091700,4940292100,23350,23400,23450,23300,4812
|
|
20240902,091600,4827849000,23450,23350,23450,23350,902
|
|
20240902,091500,4806782500,23350,23600,23600,23350,6185
|
|
20240902,091400,4661634050,23600,23450,23600,23450,2372
|
|
20240902,091300,4605827450,23450,23400,23550,23350,6605
|
|
20240902,091200,4451067450,23400,23400,23450,23300,4939
|
|
20240902,091100,4335627750,23400,23450,23550,23400,9679
|
|
20240902,091000,4108103000,23450,23350,23450,23300,5643
|
|
20240902,090900,3976289750,23400,23550,23650,23350,10165
|
|
20240902,090800,3737602950,23550,23650,23650,23450,9608
|
|
20240902,090700,3511508000,23650,23650,23700,23600,8000
|
|
20240902,090600,3322352300,23750,23800,23850,23650,8096
|
|
20240902,090500,3130320650,23800,23750,23850,23700,19761
|
|
20240902,090400,2660359700,23700,24000,24050,23600,21877
|
|
20240902,090300,2140166250,24000,24250,24300,24000,14038
|
|
20240902,090200,1801277850,24250,24000,24250,24000,11438
|
|
20240902,090100,1525509350,24050,24250,24250,24000,16729
|
|
20240902,090000,1121572600,24250,24200,24500,24100,45718
|