744 lines
40 KiB
CSV
744 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,212100,20641553850,20500,20500,20500,20500,6056
|
|
20240905,212000,20641553850,20500,20500,20500,20500,0
|
|
20240905,211900,20641553850,20500,20500,20500,20500,0
|
|
20240905,211800,20641553850,20500,20500,20500,20500,0
|
|
20240905,211700,20641553850,20500,20500,20500,20500,0
|
|
20240905,211600,20641553850,20500,20500,20500,20500,0
|
|
20240905,211500,20641553850,20500,20500,20500,20500,0
|
|
20240905,211400,20641553850,20500,20500,20500,20500,0
|
|
20240905,211300,20641553850,20500,20500,20500,20500,0
|
|
20240905,211200,20641553850,20500,20500,20500,20500,0
|
|
20240905,211100,20641553850,20500,20500,20500,20500,0
|
|
20240905,211000,20641553850,20500,20500,20500,20500,0
|
|
20240905,210900,20641553850,20500,20500,20500,20500,0
|
|
20240905,210800,20641553850,20500,20500,20500,20500,0
|
|
20240905,210700,20641553850,20500,20500,20500,20500,0
|
|
20240905,210600,20641553850,20500,20500,20500,20500,0
|
|
20240905,210500,20641553850,20500,20500,20500,20500,0
|
|
20240905,210400,20641553850,20500,20500,20500,20500,0
|
|
20240905,210300,20641553850,20500,20500,20500,20500,0
|
|
20240905,210200,20641553850,20500,20500,20500,20500,0
|
|
20240905,210100,20641553850,20500,20500,20500,20500,0
|
|
20240905,210000,20641553850,20500,20500,20500,20500,0
|
|
20240905,205900,20641553850,20500,20500,20500,20500,0
|
|
20240905,205800,20641553850,20500,20500,20500,20500,0
|
|
20240905,205700,20641553850,20500,20500,20500,20500,0
|
|
20240905,205600,20641553850,20500,20500,20500,20500,0
|
|
20240905,205500,20641553850,20500,20500,20500,20500,0
|
|
20240905,205400,20641553850,20500,20500,20500,20500,0
|
|
20240905,205300,20641553850,20500,20500,20500,20500,0
|
|
20240905,205200,20641553850,20500,20500,20500,20500,0
|
|
20240905,205100,20641553850,20500,20500,20500,20500,6056
|
|
20240905,205000,20641553850,20500,20500,20500,20500,0
|
|
20240905,204900,20641553850,20500,20500,20500,20500,0
|
|
20240905,204800,20641553850,20500,20500,20500,20500,0
|
|
20240905,204700,20641553850,20500,20500,20500,20500,0
|
|
20240905,204600,20641553850,20500,20500,20500,20500,0
|
|
20240905,204500,20641553850,20500,20500,20500,20500,0
|
|
20240905,204400,20641553850,20500,20500,20500,20500,0
|
|
20240905,204300,20641553850,20500,20500,20500,20500,0
|
|
20240905,204200,20641553850,20500,20500,20500,20500,0
|
|
20240905,204100,20641553850,20500,20500,20500,20500,0
|
|
20240905,204000,20641553850,20500,20500,20500,20500,0
|
|
20240905,203900,20641553850,20500,20500,20500,20500,0
|
|
20240905,203800,20641553850,20500,20500,20500,20500,0
|
|
20240905,203700,20641553850,20500,20500,20500,20500,0
|
|
20240905,203600,20641553850,20500,20500,20500,20500,0
|
|
20240905,203500,20641553850,20500,20500,20500,20500,0
|
|
20240905,203400,20641553850,20500,20500,20500,20500,0
|
|
20240905,203300,20641553850,20500,20500,20500,20500,0
|
|
20240905,203200,20641553850,20500,20500,20500,20500,0
|
|
20240905,203100,20641553850,20500,20500,20500,20500,0
|
|
20240905,203000,20641553850,20500,20500,20500,20500,0
|
|
20240905,202900,20641553850,20500,20500,20500,20500,0
|
|
20240905,202800,20641553850,20500,20500,20500,20500,0
|
|
20240905,202700,20641553850,20500,20500,20500,20500,0
|
|
20240905,202600,20641553850,20500,20500,20500,20500,0
|
|
20240905,202500,20641553850,20500,20500,20500,20500,0
|
|
20240905,202400,20641553850,20500,20500,20500,20500,0
|
|
20240905,202300,20641553850,20500,20500,20500,20500,0
|
|
20240905,202200,20641553850,20500,20500,20500,20500,0
|
|
20240905,202100,20641553850,20500,20500,20500,20500,6056
|
|
20240905,202000,20641553850,20500,20500,20500,20500,0
|
|
20240905,201900,20641553850,20500,20500,20500,20500,0
|
|
20240905,201800,20641553850,20500,20500,20500,20500,0
|
|
20240905,201700,20641553850,20500,20500,20500,20500,0
|
|
20240905,201600,20641553850,20500,20500,20500,20500,0
|
|
20240905,201500,20641553850,20500,20500,20500,20500,0
|
|
20240905,201400,20641553850,20500,20500,20500,20500,0
|
|
20240905,201300,20641553850,20500,20500,20500,20500,0
|
|
20240905,201200,20641553850,20500,20500,20500,20500,0
|
|
20240905,201100,20641553850,20500,20500,20500,20500,0
|
|
20240905,201000,20641553850,20500,20500,20500,20500,0
|
|
20240905,200900,20641553850,20500,20500,20500,20500,0
|
|
20240905,200800,20641553850,20500,20500,20500,20500,0
|
|
20240905,200700,20641553850,20500,20500,20500,20500,0
|
|
20240905,200600,20641553850,20500,20500,20500,20500,0
|
|
20240905,200500,20641553850,20500,20500,20500,20500,0
|
|
20240905,200400,20641553850,20500,20500,20500,20500,0
|
|
20240905,200300,20641553850,20500,20500,20500,20500,0
|
|
20240905,200200,20641553850,20500,20500,20500,20500,0
|
|
20240905,200100,20641553850,20500,20500,20500,20500,0
|
|
20240905,200000,20641553850,20500,20500,20500,20500,0
|
|
20240905,195900,20641553850,20500,20500,20500,20500,0
|
|
20240905,195800,20641553850,20500,20500,20500,20500,0
|
|
20240905,195700,20641553850,20500,20500,20500,20500,0
|
|
20240905,195600,20641553850,20500,20500,20500,20500,0
|
|
20240905,195500,20641553850,20500,20500,20500,20500,0
|
|
20240905,195400,20641553850,20500,20500,20500,20500,0
|
|
20240905,195300,20641553850,20500,20500,20500,20500,0
|
|
20240905,195200,20641553850,20500,20500,20500,20500,0
|
|
20240905,195100,20641553850,20500,20500,20500,20500,6056
|
|
20240905,195000,20641553850,20500,20500,20500,20500,0
|
|
20240905,194900,20641553850,20500,20500,20500,20500,0
|
|
20240905,194800,20641553850,20500,20500,20500,20500,0
|
|
20240905,194700,20641553850,20500,20500,20500,20500,0
|
|
20240905,194600,20641553850,20500,20500,20500,20500,0
|
|
20240905,194500,20641553850,20500,20500,20500,20500,0
|
|
20240905,194400,20641553850,20500,20500,20500,20500,0
|
|
20240905,194300,20641553850,20500,20500,20500,20500,0
|
|
20240905,194200,20641553850,20500,20500,20500,20500,0
|
|
20240905,194100,20641553850,20500,20500,20500,20500,0
|
|
20240905,194000,20641553850,20500,20500,20500,20500,0
|
|
20240905,193900,20641553850,20500,20500,20500,20500,0
|
|
20240905,193800,20641553850,20500,20500,20500,20500,0
|
|
20240905,193700,20641553850,20500,20500,20500,20500,0
|
|
20240905,193600,20641553850,20500,20500,20500,20500,0
|
|
20240905,193500,20641553850,20500,20500,20500,20500,0
|
|
20240905,193400,20641553850,20500,20500,20500,20500,0
|
|
20240905,193300,20641553850,20500,20500,20500,20500,0
|
|
20240905,193200,20641553850,20500,20500,20500,20500,0
|
|
20240905,193100,20641553850,20500,20500,20500,20500,0
|
|
20240905,193000,20641553850,20500,20500,20500,20500,0
|
|
20240905,192900,20641553850,20500,20500,20500,20500,0
|
|
20240905,192800,20641553850,20500,20500,20500,20500,0
|
|
20240905,192700,20641553850,20500,20500,20500,20500,0
|
|
20240905,192600,20641553850,20500,20500,20500,20500,0
|
|
20240905,192500,20641553850,20500,20500,20500,20500,0
|
|
20240905,192400,20641553850,20500,20500,20500,20500,0
|
|
20240905,192300,20641553850,20500,20500,20500,20500,0
|
|
20240905,192200,20641553850,20500,20500,20500,20500,0
|
|
20240905,192100,20641553850,20500,20500,20500,20500,6056
|
|
20240905,192000,20641553850,20500,20500,20500,20500,0
|
|
20240905,191900,20641553850,20500,20500,20500,20500,0
|
|
20240905,191800,20641553850,20500,20500,20500,20500,0
|
|
20240905,191700,20641553850,20500,20500,20500,20500,0
|
|
20240905,191600,20641553850,20500,20500,20500,20500,0
|
|
20240905,191500,20641553850,20500,20500,20500,20500,0
|
|
20240905,191400,20641553850,20500,20500,20500,20500,0
|
|
20240905,191300,20641553850,20500,20500,20500,20500,0
|
|
20240905,191200,20641553850,20500,20500,20500,20500,0
|
|
20240905,191100,20641553850,20500,20500,20500,20500,0
|
|
20240905,191000,20641553850,20500,20500,20500,20500,0
|
|
20240905,190900,20641553850,20500,20500,20500,20500,0
|
|
20240905,190800,20641553850,20500,20500,20500,20500,0
|
|
20240905,190700,20641553850,20500,20500,20500,20500,0
|
|
20240905,190600,20641553850,20500,20500,20500,20500,0
|
|
20240905,190500,20641553850,20500,20500,20500,20500,0
|
|
20240905,190400,20641553850,20500,20500,20500,20500,0
|
|
20240905,190300,20641553850,20500,20500,20500,20500,0
|
|
20240905,190200,20641553850,20500,20500,20500,20500,0
|
|
20240905,190100,20641553850,20500,20500,20500,20500,0
|
|
20240905,190000,20641553850,20500,20500,20500,20500,0
|
|
20240905,185900,20641553850,20500,20500,20500,20500,0
|
|
20240905,185800,20641553850,20500,20500,20500,20500,0
|
|
20240905,185700,20641553850,20500,20500,20500,20500,0
|
|
20240905,185600,20641553850,20500,20500,20500,20500,0
|
|
20240905,185500,20641553850,20500,20500,20500,20500,0
|
|
20240905,185400,20641553850,20500,20500,20500,20500,0
|
|
20240905,185300,20641553850,20500,20500,20500,20500,0
|
|
20240905,185200,20641553850,20500,20500,20500,20500,0
|
|
20240905,185100,20641553850,20500,20500,20500,20500,6056
|
|
20240905,185000,20641553850,20500,20500,20500,20500,0
|
|
20240905,184900,20641553850,20500,20500,20500,20500,0
|
|
20240905,184800,20641553850,20500,20500,20500,20500,0
|
|
20240905,184700,20641553850,20500,20500,20500,20500,0
|
|
20240905,184600,20641553850,20500,20500,20500,20500,0
|
|
20240905,184500,20641553850,20500,20500,20500,20500,0
|
|
20240905,184400,20641553850,20500,20500,20500,20500,0
|
|
20240905,184300,20641553850,20500,20500,20500,20500,0
|
|
20240905,184200,20641553850,20500,20500,20500,20500,0
|
|
20240905,184100,20641553850,20500,20500,20500,20500,0
|
|
20240905,184000,20641553850,20500,20500,20500,20500,0
|
|
20240905,183900,20641553850,20500,20500,20500,20500,0
|
|
20240905,183800,20641553850,20500,20500,20500,20500,0
|
|
20240905,183700,20641553850,20500,20500,20500,20500,0
|
|
20240905,183600,20641553850,20500,20500,20500,20500,0
|
|
20240905,183500,20641553850,20500,20500,20500,20500,0
|
|
20240905,183400,20641553850,20500,20500,20500,20500,0
|
|
20240905,183300,20641553850,20500,20500,20500,20500,0
|
|
20240905,183200,20641553850,20500,20500,20500,20500,0
|
|
20240905,183100,20641553850,20500,20500,20500,20500,0
|
|
20240905,183000,20641553850,20500,20500,20500,20500,0
|
|
20240905,182900,20641553850,20500,20500,20500,20500,0
|
|
20240905,182800,20641553850,20500,20500,20500,20500,0
|
|
20240905,182700,20641553850,20500,20500,20500,20500,0
|
|
20240905,182600,20641553850,20500,20500,20500,20500,0
|
|
20240905,182500,20641553850,20500,20500,20500,20500,0
|
|
20240905,182400,20641553850,20500,20500,20500,20500,0
|
|
20240905,182300,20641553850,20500,20500,20500,20500,0
|
|
20240905,182200,20641553850,20500,20500,20500,20500,0
|
|
20240905,182100,20641553850,20500,20500,20500,20500,6056
|
|
20240905,182000,20641553850,20500,20500,20500,20500,0
|
|
20240905,181900,20641553850,20500,20500,20500,20500,0
|
|
20240905,181800,20641553850,20500,20500,20500,20500,0
|
|
20240905,181700,20641553850,20500,20500,20500,20500,0
|
|
20240905,181600,20641553850,20500,20500,20500,20500,0
|
|
20240905,181500,20641553850,20500,20500,20500,20500,0
|
|
20240905,181400,20641553850,20500,20500,20500,20500,0
|
|
20240905,181300,20641553850,20500,20500,20500,20500,0
|
|
20240905,181200,20641553850,20500,20500,20500,20500,0
|
|
20240905,181100,20641553850,20500,20500,20500,20500,0
|
|
20240905,181000,20641553850,20500,20500,20500,20500,0
|
|
20240905,180900,20641553850,20500,20500,20500,20500,0
|
|
20240905,180800,20641553850,20500,20500,20500,20500,0
|
|
20240905,180700,20641553850,20500,20500,20500,20500,0
|
|
20240905,180600,20641553850,20500,20500,20500,20500,0
|
|
20240905,180500,20641553850,20500,20500,20500,20500,0
|
|
20240905,180400,20641553850,20500,20500,20500,20500,0
|
|
20240905,180300,20641553850,20500,20500,20500,20500,0
|
|
20240905,180200,20641553850,20500,20500,20500,20500,0
|
|
20240905,180100,20641553850,20500,20500,20500,20500,0
|
|
20240905,180000,20641553850,20500,20500,20500,20500,0
|
|
20240905,175900,20641553850,20500,20500,20500,20500,0
|
|
20240905,175800,20641553850,20500,20500,20500,20500,0
|
|
20240905,175700,20641553850,20500,20500,20500,20500,0
|
|
20240905,175600,20641553850,20500,20500,20500,20500,0
|
|
20240905,175500,20641553850,20500,20500,20500,20500,0
|
|
20240905,175400,20641553850,20500,20500,20500,20500,0
|
|
20240905,175300,20641553850,20500,20500,20500,20500,0
|
|
20240905,175200,20641553850,20500,20500,20500,20500,0
|
|
20240905,175100,20641553850,20500,20500,20500,20500,6056
|
|
20240905,175000,20641553850,20500,20500,20500,20500,0
|
|
20240905,174900,20641553850,20500,20500,20500,20500,0
|
|
20240905,174800,20641553850,20500,20500,20500,20500,0
|
|
20240905,174700,20641553850,20500,20500,20500,20500,0
|
|
20240905,174600,20641553850,20500,20500,20500,20500,0
|
|
20240905,174500,20641553850,20500,20500,20500,20500,0
|
|
20240905,174400,20641553850,20500,20500,20500,20500,0
|
|
20240905,174300,20641553850,20500,20500,20500,20500,0
|
|
20240905,174200,20641553850,20500,20500,20500,20500,0
|
|
20240905,174100,20641553850,20500,20500,20500,20500,0
|
|
20240905,174000,20641553850,20500,20500,20500,20500,0
|
|
20240905,173900,20641553850,20500,20500,20500,20500,0
|
|
20240905,173800,20641553850,20500,20500,20500,20500,0
|
|
20240905,173700,20641553850,20500,20500,20500,20500,0
|
|
20240905,173600,20641553850,20500,20500,20500,20500,0
|
|
20240905,173500,20641553850,20500,20500,20500,20500,0
|
|
20240905,173400,20641553850,20500,20500,20500,20500,0
|
|
20240905,173300,20641553850,20500,20500,20500,20500,0
|
|
20240905,173200,20641553850,20500,20500,20500,20500,0
|
|
20240905,173100,20641553850,20500,20500,20500,20500,0
|
|
20240905,173000,20641553850,20500,20500,20500,20500,0
|
|
20240905,172900,20641553850,20500,20500,20500,20500,0
|
|
20240905,172800,20641553850,20500,20500,20500,20500,0
|
|
20240905,172700,20641553850,20500,20500,20500,20500,0
|
|
20240905,172600,20641553850,20500,20500,20500,20500,0
|
|
20240905,172500,20641553850,20500,20500,20500,20500,0
|
|
20240905,172400,20641553850,20500,20500,20500,20500,0
|
|
20240905,172300,20641553850,20500,20500,20500,20500,0
|
|
20240905,172200,20641553850,20500,20500,20500,20500,0
|
|
20240905,172100,20641553850,20500,20500,20500,20500,6056
|
|
20240905,172000,20641553850,20500,20500,20500,20500,0
|
|
20240905,171900,20641553850,20500,20500,20500,20500,0
|
|
20240905,171800,20641553850,20500,20500,20500,20500,0
|
|
20240905,171700,20641553850,20500,20500,20500,20500,0
|
|
20240905,171600,20641553850,20500,20500,20500,20500,0
|
|
20240905,171500,20641553850,20500,20500,20500,20500,0
|
|
20240905,171400,20641553850,20500,20500,20500,20500,0
|
|
20240905,171300,20641553850,20500,20500,20500,20500,0
|
|
20240905,171200,20641553850,20500,20500,20500,20500,0
|
|
20240905,171100,20641553850,20500,20500,20500,20500,0
|
|
20240905,171000,20641553850,20500,20500,20500,20500,0
|
|
20240905,170900,20641553850,20500,20500,20500,20500,0
|
|
20240905,170800,20641553850,20500,20500,20500,20500,0
|
|
20240905,170700,20641553850,20500,20500,20500,20500,0
|
|
20240905,170600,20641553850,20500,20500,20500,20500,0
|
|
20240905,170500,20641553850,20500,20500,20500,20500,0
|
|
20240905,170400,20641553850,20500,20500,20500,20500,0
|
|
20240905,170300,20641553850,20500,20500,20500,20500,0
|
|
20240905,170200,20641553850,20500,20500,20500,20500,0
|
|
20240905,170100,20641553850,20500,20500,20500,20500,0
|
|
20240905,170000,20641553850,20500,20500,20500,20500,0
|
|
20240905,165900,20641553850,20500,20500,20500,20500,0
|
|
20240905,165800,20641553850,20500,20500,20500,20500,0
|
|
20240905,165700,20641553850,20500,20500,20500,20500,0
|
|
20240905,165600,20641553850,20500,20500,20500,20500,0
|
|
20240905,165500,20641553850,20500,20500,20500,20500,0
|
|
20240905,165400,20641553850,20500,20500,20500,20500,0
|
|
20240905,165300,20641553850,20500,20500,20500,20500,0
|
|
20240905,165200,20641553850,20500,20500,20500,20500,0
|
|
20240905,165100,20641553850,20500,20500,20500,20500,6056
|
|
20240905,165000,20641553850,20500,20500,20500,20500,0
|
|
20240905,164900,20641553850,20500,20500,20500,20500,0
|
|
20240905,164800,20641553850,20500,20500,20500,20500,0
|
|
20240905,164700,20641553850,20500,20500,20500,20500,0
|
|
20240905,164600,20641553850,20500,20500,20500,20500,0
|
|
20240905,164500,20641553850,20500,20500,20500,20500,0
|
|
20240905,164400,20641553850,20500,20500,20500,20500,0
|
|
20240905,164300,20641553850,20500,20500,20500,20500,0
|
|
20240905,164200,20641553850,20500,20500,20500,20500,0
|
|
20240905,164100,20641553850,20500,20500,20500,20500,0
|
|
20240905,164000,20641553850,20500,20500,20500,20500,0
|
|
20240905,163900,20641553850,20500,20500,20500,20500,0
|
|
20240905,163800,20641553850,20500,20500,20500,20500,0
|
|
20240905,163700,20641553850,20500,20500,20500,20500,0
|
|
20240905,163600,20641553850,20500,20500,20500,20500,0
|
|
20240905,163500,20641553850,20500,20500,20500,20500,0
|
|
20240905,163400,20641553850,20500,20500,20500,20500,0
|
|
20240905,163300,20641553850,20500,20500,20500,20500,0
|
|
20240905,163200,20641553850,20500,20500,20500,20500,0
|
|
20240905,163100,20641553850,20500,20500,20500,20500,0
|
|
20240905,163000,20641553850,20500,20500,20500,20500,0
|
|
20240905,162900,20641553850,20500,20500,20500,20500,0
|
|
20240905,162800,20641553850,20500,20500,20500,20500,0
|
|
20240905,162700,20641553850,20500,20500,20500,20500,0
|
|
20240905,162600,20641553850,20500,20500,20500,20500,0
|
|
20240905,162500,20641553850,20500,20500,20500,20500,0
|
|
20240905,162400,20641553850,20500,20500,20500,20500,0
|
|
20240905,162300,20641553850,20500,20500,20500,20500,0
|
|
20240905,162200,20641553850,20500,20500,20500,20500,0
|
|
20240905,162100,20641553850,20500,20500,20500,20500,6056
|
|
20240905,162000,20641553850,20500,20500,20500,20500,0
|
|
20240905,161900,20641553850,20500,20500,20500,20500,0
|
|
20240905,161800,20641553850,20500,20500,20500,20500,0
|
|
20240905,161700,20641553850,20500,20500,20500,20500,0
|
|
20240905,161600,20641553850,20500,20500,20500,20500,0
|
|
20240905,161500,20641553850,20500,20500,20500,20500,0
|
|
20240905,161400,20641553850,20500,20500,20500,20500,0
|
|
20240905,161300,20641553850,20500,20500,20500,20500,0
|
|
20240905,161200,20641553850,20500,20500,20500,20500,0
|
|
20240905,161100,20641553850,20500,20500,20500,20500,0
|
|
20240905,161000,20641553850,20500,20500,20500,20500,0
|
|
20240905,160900,20641553850,20500,20500,20500,20500,0
|
|
20240905,160800,20641553850,20500,20500,20500,20500,0
|
|
20240905,160700,20641553850,20500,20500,20500,20500,0
|
|
20240905,160600,20641553850,20500,20500,20500,20500,0
|
|
20240905,160500,20641553850,20500,20500,20500,20500,0
|
|
20240905,160400,20641553850,20500,20500,20500,20500,0
|
|
20240905,160300,20641553850,20500,20500,20500,20500,0
|
|
20240905,160200,20641553850,20500,20500,20500,20500,0
|
|
20240905,160100,20641553850,20500,20500,20500,20500,0
|
|
20240905,160000,20641553850,20500,20500,20500,20500,0
|
|
20240905,155900,20641553850,20500,20500,20500,20500,0
|
|
20240905,155800,20641553850,20500,20500,20500,20500,0
|
|
20240905,155700,20641553850,20500,20500,20500,20500,0
|
|
20240905,155600,20641553850,20500,20500,20500,20500,0
|
|
20240905,155500,20641553850,20500,20500,20500,20500,0
|
|
20240905,155400,20641553850,20500,20500,20500,20500,0
|
|
20240905,155300,20641553850,20500,20500,20500,20500,0
|
|
20240905,155200,20641553850,20500,20500,20500,20500,0
|
|
20240905,155100,20641553850,20500,20500,20500,20500,6056
|
|
20240905,155000,20641553850,20500,20500,20500,20500,0
|
|
20240905,154900,20641553850,20500,20500,20500,20500,0
|
|
20240905,154800,20641553850,20500,20500,20500,20500,0
|
|
20240905,154700,20641553850,20500,20500,20500,20500,0
|
|
20240905,154600,20641553850,20500,20500,20500,20500,0
|
|
20240905,154500,20641553850,20500,20500,20500,20500,0
|
|
20240905,154400,20641553850,20500,20500,20500,20500,0
|
|
20240905,154300,20641553850,20500,20500,20500,20500,0
|
|
20240905,154200,20641553850,20500,20500,20500,20500,0
|
|
20240905,154100,20641553850,20500,20500,20500,20500,0
|
|
20240905,154000,20641553850,20500,20500,20500,20500,0
|
|
20240905,153900,20641553850,20500,20500,20500,20500,0
|
|
20240905,153800,20641553850,20500,20500,20500,20500,0
|
|
20240905,153700,20641553850,20500,20500,20500,20500,0
|
|
20240905,153600,20641553850,20500,20500,20500,20500,0
|
|
20240905,153500,20641553850,20500,20500,20500,20500,0
|
|
20240905,153400,20641553850,20500,20500,20500,20500,0
|
|
20240905,153300,20641553850,20500,20500,20500,20500,0
|
|
20240905,153200,20641553850,20500,20500,20500,20500,0
|
|
20240905,153100,20641553850,20500,20500,20500,20500,0
|
|
20240905,153000,20641553850,20500,20500,20500,20500,6056
|
|
20240905,152900,20517405850,20500,20500,20500,20500,0
|
|
20240905,152800,20517405850,20500,20500,20500,20500,0
|
|
20240905,152700,20517405850,20500,20500,20500,20500,0
|
|
20240905,152600,20517405850,20500,20500,20500,20500,0
|
|
20240905,152500,20517405850,20500,20500,20500,20500,0
|
|
20240905,152400,20517405850,20500,20500,20500,20500,0
|
|
20240905,152300,20517405850,20500,20500,20500,20500,0
|
|
20240905,152200,20517405850,20500,20500,20500,20500,0
|
|
20240905,152100,20517405850,20500,20500,20500,20500,0
|
|
20240905,152000,20517405850,20500,20500,20500,20500,0
|
|
20240905,151900,20517405850,20500,20500,20500,20500,2543
|
|
20240905,151800,20465274350,20500,20550,20550,20350,6497
|
|
20240905,151700,20332561050,20500,20550,20550,20500,1355
|
|
20240905,151600,20304783350,20500,20550,20550,20500,743
|
|
20240905,151500,20289551200,20500,20550,20550,20500,1456
|
|
20240905,151400,20259702100,20550,20550,20550,20450,2240
|
|
20240905,151300,20213773600,20550,20550,20550,20500,1604
|
|
20240905,151200,20180819550,20600,20600,20600,20550,2719
|
|
20240905,151100,20124910750,20600,20600,20600,20550,1582
|
|
20240905,151000,20092336950,20600,20650,20650,20550,2078
|
|
20240905,150900,20049534200,20650,20600,20650,20500,1974
|
|
20240905,150800,20008884650,20600,20500,20650,20500,3883
|
|
20240905,150700,19929029450,20550,20550,20600,20550,967
|
|
20240905,150600,19909156750,20550,20550,20600,20500,6156
|
|
20240905,150500,19782750600,20550,20600,20650,20550,2526
|
|
20240905,150400,19730716750,20600,20600,20650,20600,364
|
|
20240905,150300,19723218050,20600,20600,20650,20550,3519
|
|
20240905,150200,19650719300,20600,20600,20650,20600,718
|
|
20240905,150100,19635918350,20600,20650,20700,20600,2422
|
|
20240905,150000,19585929000,20700,20700,20700,20650,871
|
|
20240905,145900,19567941550,20650,20600,20700,20550,1554
|
|
20240905,145800,19535859700,20600,20600,20650,20600,1217
|
|
20240905,145700,19510784500,20600,20700,20700,20550,4283
|
|
20240905,145600,19422436500,20700,20750,20750,20700,1717
|
|
20240905,145500,19386866550,20750,20750,20750,20700,1740
|
|
20240905,145400,19350816550,20750,20700,20750,20700,2746
|
|
20240905,145300,19293889350,20700,20750,20750,20650,1817
|
|
20240905,145200,19256329700,20700,20700,20750,20650,468
|
|
20240905,145100,19246646100,20650,20750,20750,20650,1222
|
|
20240905,145000,19221350650,20700,20700,20700,20700,472
|
|
20240905,144900,19211580250,20700,20700,20700,20700,1053
|
|
20240905,144800,19189783150,20700,20700,20700,20650,475
|
|
20240905,144700,19179955650,20700,20650,20700,20650,468
|
|
20240905,144600,19170285350,20650,20700,20700,20600,755
|
|
20240905,144500,19154690200,20650,20700,20700,20650,2368
|
|
20240905,144400,19105681550,20700,20700,20700,20700,285
|
|
20240905,144300,19099782050,20750,20650,20750,20650,2446
|
|
20240905,144200,19049205850,20700,20800,20800,20650,2939
|
|
20240905,144100,18988277700,20750,20750,20800,20750,1816
|
|
20240905,144000,18950595650,20800,20850,20850,20800,2421
|
|
20240905,143900,18900228850,20850,20800,20850,20800,3170
|
|
20240905,143800,18834284100,20750,20800,20800,20750,380
|
|
20240905,143700,18826396000,20800,20750,20800,20750,3233
|
|
20240905,143600,18759211150,20750,20800,20800,20750,3636
|
|
20240905,143500,18683611700,20800,20750,20800,20750,780
|
|
20240905,143400,18667414000,20750,20650,20750,20650,8739
|
|
20240905,143300,18486418050,20650,20650,20650,20600,1064
|
|
20240905,143200,18464473950,20650,20700,20700,20650,2308
|
|
20240905,143100,18416811500,20700,20600,20700,20600,1717
|
|
20240905,143000,18381361050,20600,20600,20600,20550,994
|
|
20240905,142900,18360892150,20600,20600,20600,20600,481
|
|
20240905,142800,18350983550,20600,20550,20600,20550,1240
|
|
20240905,142700,18325470850,20600,20500,20600,20500,3406
|
|
20240905,142600,18255385050,20450,20450,20500,20450,609
|
|
20240905,142500,18242930900,20500,20450,20500,20450,1156
|
|
20240905,142400,18219290450,20450,20550,20600,20450,3182
|
|
20240905,142300,18154041300,20550,20500,20550,20500,2275
|
|
20240905,142200,18107303200,20500,20500,20550,20500,927
|
|
20240905,142100,18088295700,20500,20500,20500,20500,236
|
|
20240905,142000,18083457700,20500,20450,20500,20450,1610
|
|
20240905,141900,18050456200,20500,20500,20500,20500,1211
|
|
20240905,141800,18025630700,20500,20500,20500,20500,237
|
|
20240905,141700,18020772200,20500,20500,20500,20500,47
|
|
20240905,141600,18019808700,20500,20550,20550,20450,651
|
|
20240905,141500,18006469550,20550,20550,20600,20550,2692
|
|
20240905,141400,17951098550,20550,20500,20550,20500,270
|
|
20240905,141300,17945562450,20500,20450,20550,20450,2169
|
|
20240905,141200,17901025400,20500,20450,20550,20400,3773
|
|
20240905,141100,17823788850,20400,20250,20400,20250,5280
|
|
20240905,141000,17716228150,20250,20300,20300,20250,668
|
|
20240905,140900,17702700000,20250,20300,20350,20250,521
|
|
20240905,140800,17692123150,20350,20250,20350,20200,4318
|
|
20240905,140700,17604765550,20250,20250,20300,20250,1494
|
|
20240905,140600,17574511800,20300,20300,20300,20250,518
|
|
20240905,140500,17564006900,20300,20250,20300,20250,1263
|
|
20240905,140400,17538416000,20300,20350,20350,20300,654
|
|
20240905,140300,17525136850,20350,20350,20350,20300,1061
|
|
20240905,140200,17503596650,20350,20300,20350,20300,851
|
|
20240905,140100,17486319500,20350,20300,20350,20300,178
|
|
20240905,140000,17482702300,20350,20300,20350,20300,713
|
|
20240905,135900,17468203000,20350,20350,20350,20350,3
|
|
20240905,135800,17468141950,20300,20300,20350,20300,299
|
|
20240905,135700,17462071250,20300,20400,20400,20300,3694
|
|
20240905,135600,17386914750,20400,20400,20400,20350,229
|
|
20240905,135500,17382248150,20400,20400,20400,20350,214
|
|
20240905,135400,17377882600,20400,20400,20400,20350,256
|
|
20240905,135300,17372661700,20400,20450,20450,20400,132
|
|
20240905,135200,17369968750,20450,20400,20450,20400,1558
|
|
20240905,135100,17338185500,20400,20450,20450,20400,2400
|
|
20240905,135000,17289188450,20450,20350,20450,20300,5676
|
|
20240905,134900,17173697500,20350,20350,20350,20300,1496
|
|
20240905,134800,17143262650,20300,20300,20350,20300,1075
|
|
20240905,134700,17121431550,20350,20250,20350,20250,1377
|
|
20240905,134600,17093470950,20200,20200,20300,20150,3073
|
|
20240905,134500,17031325650,20200,20200,20250,20200,2204
|
|
20240905,134400,16986804750,20200,20300,20300,20200,905
|
|
20240905,134300,16968486400,20300,20250,20300,20200,808
|
|
20240905,134200,16952115700,20250,20300,20300,20250,273
|
|
20240905,134100,16946587050,20300,20300,20300,20250,252
|
|
20240905,134000,16941476500,20250,20250,20300,20250,650
|
|
20240905,133900,16928312350,20250,20300,20350,20250,663
|
|
20240905,133800,16914864450,20350,20300,20350,20300,258
|
|
20240905,133700,16909626800,20350,20300,20350,20250,2451
|
|
20240905,133600,16859955000,20250,20200,20300,20200,2738
|
|
20240905,133500,16804555500,20250,20250,20250,20200,688
|
|
20240905,133400,16790651800,20200,20250,20250,20200,586
|
|
20240905,133300,16778814550,20250,20250,20250,20250,3087
|
|
20240905,133200,16716302800,20300,20300,20300,20300,104
|
|
20240905,133100,16714191600,20300,20300,20300,20300,912
|
|
20240905,133000,16695678000,20300,20350,20350,20300,820
|
|
20240905,132900,16679029750,20350,20350,20350,20350,611
|
|
20240905,132800,16666595900,20350,20300,20350,20300,848
|
|
20240905,132700,16649381400,20300,20250,20300,20250,467
|
|
20240905,132600,16639919650,20250,20300,20300,20250,286
|
|
20240905,132500,16634127900,20250,20250,20250,20250,644
|
|
20240905,132400,16621086900,20250,20300,20350,20250,456
|
|
20240905,132300,16611837900,20300,20350,20350,20300,3180
|
|
20240905,132200,16547217750,20350,20400,20400,20350,151
|
|
20240905,132100,16544140850,20350,20350,20400,20350,77
|
|
20240905,132000,16542573800,20350,20350,20350,20300,2109
|
|
20240905,131900,16499713050,20400,20400,20400,20350,2330
|
|
20240905,131800,16452209700,20450,20450,20450,20400,4858
|
|
20240905,131700,16352871150,20450,20450,20450,20400,871
|
|
20240905,131600,16335061700,20400,20400,20450,20400,2290
|
|
20240905,131500,16288345450,20350,20300,20350,20300,2617
|
|
20240905,131400,16235100100,20300,20300,20300,20300,681
|
|
20240905,131300,16221275800,20350,20350,20350,20350,2
|
|
20240905,131200,16221235100,20350,20250,20350,20250,2282
|
|
20240905,131100,16174921650,20300,20300,20300,20250,1399
|
|
20240905,131000,16146551300,20300,20350,20350,20300,707
|
|
20240905,130900,16132195600,20300,20300,20350,20300,764
|
|
20240905,130800,16116685550,20300,20250,20350,20250,434
|
|
20240905,130700,16107875850,20250,20250,20350,20250,801
|
|
20240905,130600,16091626850,20250,20300,20350,20250,1561
|
|
20240905,130500,16059942600,20300,20300,20350,20300,856
|
|
20240905,130400,16042540800,20300,20250,20400,20200,5427
|
|
20240905,130300,15932271900,20250,20300,20300,20250,413
|
|
20240905,130200,15923907400,20250,20350,20350,20200,1220
|
|
20240905,130100,15899193150,20350,20300,20350,20200,3054
|
|
20240905,130000,15837281400,20250,20300,20300,20200,1184
|
|
20240905,125900,15813356300,20200,20200,20250,20150,3369
|
|
20240905,125800,15745218450,20200,20200,20250,20200,1590
|
|
20240905,125700,15713090450,20250,20250,20300,20200,466
|
|
20240905,125600,15703674050,20200,20300,20300,20150,11326
|
|
20240905,125500,15474918050,20300,20300,20300,20200,3154
|
|
20240905,125400,15410965550,20300,20300,20300,20250,574
|
|
20240905,125300,15399338500,20300,20250,20300,20200,2667
|
|
20240905,125200,15345314950,20250,20300,20350,20250,2280
|
|
20240905,125100,15299084900,20300,20300,20300,20250,3008
|
|
20240905,125000,15238101950,20300,20250,20300,20250,3079
|
|
20240905,124900,15175751850,20250,20250,20300,20250,657
|
|
20240905,124800,15162441400,20250,20300,20350,20250,2034
|
|
20240905,124700,15121162100,20300,20400,20400,20300,363
|
|
20240905,124600,15113782850,20350,20400,20400,20350,1187
|
|
20240905,124500,15089625650,20400,20350,20400,20350,214
|
|
20240905,124400,15085270350,20350,20400,20450,20350,598
|
|
20240905,124300,15073075600,20400,20400,20450,20400,947
|
|
20240905,124200,15053754200,20400,20400,20450,20400,1754
|
|
20240905,124100,15017945500,20450,20350,20450,20350,3227
|
|
20240905,124000,14952168100,20400,20350,20400,20350,2191
|
|
20240905,123900,14907570800,20350,20300,20350,20300,2345
|
|
20240905,123800,14859950950,20300,20300,20350,20300,2083
|
|
20240905,123700,14817654600,20350,20350,20350,20300,636
|
|
20240905,123600,14804732850,20350,20300,20350,20300,1172
|
|
20240905,123500,14780938200,20300,20350,20350,20300,6316
|
|
20240905,123400,14652567350,20350,20350,20350,20300,3187
|
|
20240905,123300,14587766650,20400,20350,20400,20350,1867
|
|
20240905,123200,14549733750,20350,20350,20400,20350,168
|
|
20240905,123100,14546312700,20350,20300,20350,20300,1686
|
|
20240905,123000,14512033450,20300,20350,20350,20300,2911
|
|
20240905,122900,14452861250,20350,20400,20400,20350,2631
|
|
20240905,122800,14399314900,20400,20400,20400,20400,2699
|
|
20240905,122700,14344255300,20400,20450,20450,20400,1735
|
|
20240905,122600,14308812000,20450,20400,20450,20400,820
|
|
20240905,122500,14292083950,20400,20450,20450,20400,132
|
|
20240905,122400,14289388500,20450,20450,20450,20450,501
|
|
20240905,122300,14279143050,20400,20400,20400,20400,2126
|
|
20240905,122200,14235772650,20400,20450,20450,20400,393
|
|
20240905,122100,14227755100,20450,20450,20450,20400,2225
|
|
20240905,122000,14182255400,20450,20400,20450,20400,3024
|
|
20240905,121900,14120544600,20400,20350,20450,20350,2729
|
|
20240905,121800,14064880000,20350,20400,20450,20350,1970
|
|
20240905,121700,14024691500,20450,20450,20450,20400,4171
|
|
20240905,121600,13939599650,20400,20400,20450,20400,182
|
|
20240905,121500,13935884250,20400,20500,20500,20400,3036
|
|
20240905,121400,13873794200,20450,20550,20550,20450,1554
|
|
20240905,121300,13841953700,20550,20550,20550,20500,503
|
|
20240905,121200,13831625300,20550,20550,20550,20500,188
|
|
20240905,121100,13827771150,20450,20500,20500,20450,633
|
|
20240905,121000,13814796150,20500,20450,20500,20450,817
|
|
20240905,120900,13798084750,20450,20500,20500,20450,162
|
|
20240905,120800,13794771300,20550,20550,20550,20500,1677
|
|
20240905,120700,13760380700,20550,20550,20550,20550,10
|
|
20240905,120600,13760175200,20550,20550,20550,20500,655
|
|
20240905,120500,13746715450,20550,20550,20550,20500,335
|
|
20240905,120400,13739847550,20550,20500,20550,20500,514
|
|
20240905,120300,13729310450,20500,20500,20550,20450,686
|
|
20240905,120200,13715252400,20500,20500,20550,20500,2244
|
|
20240905,120100,13669250300,20550,20550,20550,20500,709
|
|
20240905,120000,13654684100,20500,20500,20550,20500,3205
|
|
20240905,115900,13588981550,20500,20550,20600,20500,1940
|
|
20240905,115800,13549116950,20600,20600,20600,20550,832
|
|
20240905,115700,13531980600,20650,20650,20650,20600,413
|
|
20240905,115600,13523472550,20650,20600,20650,20550,731
|
|
20240905,115500,13508412600,20600,20600,20600,20550,1465
|
|
20240905,115400,13478281600,20550,20600,20600,20550,324
|
|
20240905,115300,13471623300,20550,20600,20600,20550,1461
|
|
20240905,115200,13441533800,20600,20550,20600,20550,1549
|
|
20240905,115100,13409677050,20600,20600,20600,20550,1033
|
|
20240905,115000,13388407050,20650,20600,20650,20600,649
|
|
20240905,114900,13375036400,20600,20550,20600,20550,239
|
|
20240905,114800,13370115600,20550,20600,20600,20550,1763
|
|
20240905,114700,13333885850,20550,20600,20600,20550,836
|
|
20240905,114600,13316705550,20600,20600,20600,20550,424
|
|
20240905,114500,13307975850,20600,20550,20600,20550,1545
|
|
20240905,114400,13276200700,20550,20500,20550,20500,580
|
|
20240905,114300,13264283800,20500,20550,20600,20500,2715
|
|
20240905,114200,13208552450,20550,20600,20650,20550,1075
|
|
20240905,114100,13186408750,20600,20600,20600,20500,4708
|
|
20240905,114000,13089596200,20600,20600,20600,20600,1005
|
|
20240905,113900,13068893200,20600,20550,20600,20500,2307
|
|
20240905,113800,13021428750,20500,20500,20550,20500,1027
|
|
20240905,113700,13000342550,20500,20450,20550,20450,709
|
|
20240905,113600,12985808050,20450,20450,20550,20450,904
|
|
20240905,113500,12967276650,20500,20600,20600,20450,6567
|
|
20240905,113400,12832152200,20600,20600,20650,20600,2477
|
|
20240905,113300,12781066600,20650,20650,20650,20600,2543
|
|
20240905,113200,12728556650,20600,20650,20650,20550,3820
|
|
20240905,113100,12649857800,20600,20450,20650,20450,11017
|
|
20240905,113000,12423481550,20450,20400,20450,20400,798
|
|
20240905,112900,12407173150,20400,20400,20450,20400,3478
|
|
20240905,112800,12336192450,20400,20350,20400,20350,954
|
|
20240905,112700,12316747250,20350,20350,20400,20350,3977
|
|
20240905,112600,12235701400,20400,20350,20400,20350,1516
|
|
20240905,112500,12204838550,20350,20400,20400,20350,5843
|
|
20240905,112400,12085754250,20400,20500,20500,20400,1314
|
|
20240905,112300,12058905250,20500,20500,20500,20500,3302
|
|
20240905,112200,11991214250,20550,20500,20550,20500,2794
|
|
20240905,112100,11933908600,20450,20450,20500,20450,3200
|
|
20240905,112000,11868339350,20400,20400,20500,20350,9019
|
|
20240905,111900,11684132650,20400,20450,20500,20400,3923
|
|
20240905,111800,11603928900,20450,20500,20500,20450,2503
|
|
20240905,111700,11552716350,20500,20500,20550,20450,2561
|
|
20240905,111600,11500231300,20500,20500,20600,20400,10597
|
|
20240905,111500,11283124300,20500,20600,20600,20400,33829
|
|
20240905,111400,10589398200,20600,20650,20650,20550,6897
|
|
20240905,111300,10447236300,20650,20700,20700,20650,666
|
|
20240905,111200,10433480600,20700,20750,20750,20700,1559
|
|
20240905,111100,10401183500,20750,20800,20800,20650,3961
|
|
20240905,111000,10319190750,20800,20700,20800,20650,4270
|
|
20240905,110900,10230750750,20750,20750,20750,20700,3558
|
|
20240905,110800,10157096400,20750,20750,20800,20750,448
|
|
20240905,110700,10147796500,20750,20700,20750,20700,193
|
|
20240905,110600,10143800350,20750,20700,20750,20650,2290
|
|
20240905,110500,10096411450,20700,20750,20750,20700,5799
|
|
20240905,110400,9976256000,20750,20800,20800,20750,1700
|
|
20240905,110300,9940916750,20800,20800,20800,20750,789
|
|
20240905,110200,9924529650,20800,20800,20800,20750,1197
|
|
20240905,110100,9899632850,20800,20700,20800,20700,2987
|
|
20240905,110000,9837625300,20700,20750,20750,20700,1104
|
|
20240905,105900,9814765100,20750,20700,20800,20700,1994
|
|
20240905,105800,9773421650,20800,20800,20850,20750,10022
|
|
20240905,105700,9565214900,20850,20850,20850,20800,596
|
|
20240905,105600,9552799250,20850,20900,20900,20800,2472
|
|
20240905,105500,9501248000,20900,20850,20900,20850,1767
|
|
20240905,105400,9464404400,20850,20850,20900,20850,758
|
|
20240905,105300,9448599450,20850,20900,20900,20800,5801
|
|
20240905,105200,9327729350,20850,20850,20900,20850,3727
|
|
20240905,105100,9250020900,20900,20900,20900,20850,4539
|
|
20240905,105000,9155339900,20950,20950,20950,20900,5981
|
|
20240905,104900,9030250850,20950,21000,21000,20950,238
|
|
20240905,104800,9025257500,21000,20950,21000,20950,3230
|
|
20240905,104700,8957574700,21000,20950,21000,20950,1617
|
|
20240905,104600,8923665950,20950,21000,21000,20950,4420
|
|
20240905,104500,8830847500,21000,21050,21050,21000,690
|
|
20240905,104400,8816323650,21050,21050,21050,21050,251
|
|
20240905,104300,8811040100,21050,21050,21050,21000,371
|
|
20240905,104200,8803233900,21050,21000,21050,21000,379
|
|
20240905,104100,8795267950,21000,21000,21000,21000,411
|
|
20240905,104000,8786636950,21000,21050,21050,21000,1072
|
|
20240905,103900,8764108650,21050,21050,21050,21000,58
|
|
20240905,103800,8762890350,21000,21000,21050,21000,1416
|
|
20240905,103700,8733153850,21050,21050,21100,21000,3823
|
|
20240905,103600,8652701800,21100,21100,21100,21050,332
|
|
20240905,103500,8645698750,21050,21100,21100,21050,183
|
|
20240905,103400,8641838250,21100,21100,21100,21050,359
|
|
20240905,103300,8634279350,21100,21100,21100,21100,2032
|
|
20240905,103200,8591404150,21100,21100,21150,21100,219
|
|
20240905,103100,8586782650,21100,21150,21150,21100,670
|
|
20240905,103000,8572643400,21100,21100,21150,21100,321
|
|
20240905,102900,8565858300,21150,21100,21150,21100,203
|
|
20240905,102800,8561574200,21150,21100,21150,21100,341
|
|
20240905,102700,8554370350,21100,21150,21150,21100,1027
|
|
20240905,102600,8532664350,21200,21250,21300,21200,4243
|
|
20240905,102500,8442623000,21250,21150,21250,21150,2790
|
|
20240905,102400,8383502600,21150,21100,21150,21100,53
|
|
20240905,102300,8382384100,21100,21150,21150,21100,618
|
|
20240905,102200,8369316250,21100,21100,21100,21050,2158
|
|
20240905,102100,8323798450,21150,21150,21150,21150,3
|
|
20240905,102000,8323735000,21100,21100,21100,21100,52
|
|
20240905,101900,8322637800,21150,21150,21150,21100,444
|
|
20240905,101800,8313247250,21100,21150,21150,21100,406
|
|
20240905,101700,8304675900,21100,21150,21200,21100,2824
|
|
20240905,101600,8244951200,21150,21100,21150,21100,235
|
|
20240905,101500,8239983050,21100,21100,21100,21100,569
|
|
20240905,101400,8227977150,21100,21100,21100,21100,496
|
|
20240905,101300,8217511550,21100,21150,21200,21100,2667
|
|
20240905,101200,8161176850,21100,21100,21150,21100,766
|
|
20240905,101100,8144982300,21150,21150,21150,21150,495
|
|
20240905,101000,8134513050,21150,21150,21200,21100,1519
|
|
20240905,100900,8102338600,21150,21150,21150,21150,231
|
|
20240905,100800,8097452950,21150,21200,21200,21150,226
|
|
20240905,100700,8092664300,21200,21200,21200,21200,558
|
|
20240905,100600,8080834700,21200,21200,21200,21150,1143
|
|
20240905,100500,8056641000,21150,21100,21150,21100,936
|
|
20240905,100400,8036849150,21100,21150,21150,21100,138
|
|
20240905,100300,8033932350,21150,21250,21300,21150,7243
|
|
20240905,100200,7880272350,21300,21300,21300,21300,80
|
|
20240905,100100,7878568350,21250,21250,21250,21250,852
|
|
20240905,100000,7860463350,21300,21300,21300,21250,582
|
|
20240905,095900,7848075600,21300,21250,21300,21250,211
|
|
20240905,095800,7843591600,21250,21350,21400,21250,4309
|
|
20240905,095700,7751668950,21350,21350,21350,21350,1314
|
|
20240905,095600,7723615050,21350,21450,21500,21350,4358
|
|
20240905,095500,7630326200,21450,21450,21500,21400,5320
|
|
20240905,095400,7516206800,21450,21400,21450,21400,1249
|
|
20240905,095300,7489424950,21400,21400,21400,21350,2293
|
|
20240905,095200,7440359800,21350,21350,21350,21300,898
|
|
20240905,095100,7421189800,21350,21350,21350,21300,1045
|
|
20240905,095000,7398883500,21350,21300,21350,21250,1007
|
|
20240905,094900,7377442400,21250,21300,21300,21250,3562
|
|
20240905,094800,7301588450,21350,21250,21400,21200,2856
|
|
20240905,094700,7240615050,21200,21200,21200,21200,567
|
|
20240905,094600,7228594650,21200,21200,21250,21200,2548
|
|
20240905,094500,7174526900,21250,21300,21300,21250,726
|
|
20240905,094400,7159077700,21300,21150,21300,21150,4900
|
|
20240905,094300,7055003250,21200,21150,21200,21150,1545
|
|
20240905,094200,7022307650,21150,21100,21150,21100,1117
|
|
20240905,094100,6998713800,21100,21050,21100,21050,1774
|
|
20240905,094000,6961324150,21000,21100,21100,21000,1793
|
|
20240905,093900,6923581200,20950,21100,21100,20950,5798
|
|
20240905,093800,6801925900,21100,21000,21100,21000,1187
|
|
20240905,093700,6776972150,20950,21050,21100,20950,3663
|
|
20240905,093600,6699987600,21050,21100,21100,21050,508
|
|
20240905,093500,6689272650,21050,21150,21150,21050,2478
|
|
20240905,093400,6637032950,21150,21250,21250,21150,5257
|
|
20240905,093300,6525630800,21200,21200,21200,21200,1432
|
|
20240905,093200,6495272400,21200,21250,21250,21100,5036
|
|
20240905,093100,6388504950,21250,21100,21250,21100,4122
|
|
20240905,093000,6301188400,21150,21150,21150,21100,3465
|
|
20240905,092900,6227913350,21150,21050,21150,21050,2714
|
|
20240905,092800,6170632750,21050,20950,21100,20950,10016
|
|
20240905,092700,5960107050,20950,20850,20950,20800,8395
|
|
20240905,092600,5784706450,20850,20850,20900,20800,9655
|
|
20240905,092500,5583290200,20900,20700,20900,20700,11636
|
|
20240905,092400,5341446800,20700,20800,20850,20650,44112
|
|
20240905,092300,4428294650,20800,20800,20850,20750,16229
|
|
20240905,092200,4091027100,20850,20900,21000,20850,19670
|
|
20240905,092100,3679455700,20900,20950,21000,20900,18935
|
|
20240905,092000,3283116800,21000,21150,21150,20950,16490
|
|
20240905,091900,2936417450,21100,21250,21250,21100,14865
|
|
20240905,091800,2621918950,21250,21250,21250,21200,1271
|
|
20240905,091700,2594915700,21250,21250,21250,21200,3080
|
|
20240905,091600,2529489550,21250,21300,21300,21250,2264
|
|
20240905,091500,2481299250,21250,21250,21300,21200,2412
|
|
20240905,091400,2430047250,21250,21250,21250,21200,2503
|
|
20240905,091300,2376932650,21200,21200,21250,21150,7217
|
|
20240905,091200,2223960450,21250,21350,21400,21250,8347
|
|
20240905,091100,2046229250,21350,21350,21400,21300,5982
|
|
20240905,091000,1918555500,21350,21400,21400,21350,5276
|
|
20240905,090900,1805837150,21400,21500,21500,21400,4483
|
|
20240905,090800,1709769750,21500,21500,21550,21500,2311
|
|
20240905,090700,1660077050,21500,21450,21500,21450,2000
|
|
20240905,090600,1617084800,21450,21500,21500,21400,5524
|
|
20240905,090500,1498585100,21500,21700,21700,21500,10300
|
|
20240905,090400,1276431300,21700,21650,21700,21600,7544
|
|
20240905,090300,1112922800,21650,21700,21750,21650,4461
|
|
20240905,090200,1016183500,21700,21600,21700,21550,5012
|
|
20240905,090100,907712100,21650,21650,21700,21550,11022
|
|
20240905,090000,669392550,21650,21650,21900,21600,30829
|