751 lines
40 KiB
CSV
751 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,212800,14333762300,22750,22750,22750,22750,5049
|
|
20240902,212700,14333762300,22750,22750,22750,22750,0
|
|
20240902,212600,14333762300,22750,22750,22750,22750,0
|
|
20240902,212500,14333762300,22750,22750,22750,22750,0
|
|
20240902,212400,14333762300,22750,22750,22750,22750,0
|
|
20240902,212300,14333762300,22750,22750,22750,22750,0
|
|
20240902,212200,14333762300,22750,22750,22750,22750,0
|
|
20240902,212100,14333762300,22750,22750,22750,22750,0
|
|
20240902,212000,14333762300,22750,22750,22750,22750,0
|
|
20240902,211900,14333762300,22750,22750,22750,22750,0
|
|
20240902,211800,14333762300,22750,22750,22750,22750,0
|
|
20240902,211700,14333762300,22750,22750,22750,22750,0
|
|
20240902,211600,14333762300,22750,22750,22750,22750,0
|
|
20240902,211500,14333762300,22750,22750,22750,22750,0
|
|
20240902,211400,14333762300,22750,22750,22750,22750,0
|
|
20240902,211300,14333762300,22750,22750,22750,22750,0
|
|
20240902,211200,14333762300,22750,22750,22750,22750,0
|
|
20240902,211100,14333762300,22750,22750,22750,22750,0
|
|
20240902,211000,14333762300,22750,22750,22750,22750,0
|
|
20240902,210900,14333762300,22750,22750,22750,22750,0
|
|
20240902,210800,14333762300,22750,22750,22750,22750,0
|
|
20240902,210700,14333762300,22750,22750,22750,22750,0
|
|
20240902,210600,14333762300,22750,22750,22750,22750,0
|
|
20240902,210500,14333762300,22750,22750,22750,22750,0
|
|
20240902,210400,14333762300,22750,22750,22750,22750,0
|
|
20240902,210300,14333762300,22750,22750,22750,22750,0
|
|
20240902,210200,14333762300,22750,22750,22750,22750,0
|
|
20240902,210100,14333762300,22750,22750,22750,22750,0
|
|
20240902,210000,14333762300,22750,22750,22750,22750,0
|
|
20240902,205900,14333762300,22750,22750,22750,22750,0
|
|
20240902,205800,14333762300,22750,22750,22750,22750,5049
|
|
20240902,205700,14333762300,22750,22750,22750,22750,0
|
|
20240902,205600,14333762300,22750,22750,22750,22750,0
|
|
20240902,205500,14333762300,22750,22750,22750,22750,0
|
|
20240902,205400,14333762300,22750,22750,22750,22750,0
|
|
20240902,205300,14333762300,22750,22750,22750,22750,0
|
|
20240902,205200,14333762300,22750,22750,22750,22750,0
|
|
20240902,205100,14333762300,22750,22750,22750,22750,0
|
|
20240902,205000,14333762300,22750,22750,22750,22750,0
|
|
20240902,204900,14333762300,22750,22750,22750,22750,0
|
|
20240902,204800,14333762300,22750,22750,22750,22750,0
|
|
20240902,204700,14333762300,22750,22750,22750,22750,0
|
|
20240902,204600,14333762300,22750,22750,22750,22750,0
|
|
20240902,204500,14333762300,22750,22750,22750,22750,0
|
|
20240902,204400,14333762300,22750,22750,22750,22750,0
|
|
20240902,204300,14333762300,22750,22750,22750,22750,0
|
|
20240902,204200,14333762300,22750,22750,22750,22750,0
|
|
20240902,204100,14333762300,22750,22750,22750,22750,0
|
|
20240902,204000,14333762300,22750,22750,22750,22750,0
|
|
20240902,203900,14333762300,22750,22750,22750,22750,0
|
|
20240902,203800,14333762300,22750,22750,22750,22750,0
|
|
20240902,203700,14333762300,22750,22750,22750,22750,0
|
|
20240902,203600,14333762300,22750,22750,22750,22750,0
|
|
20240902,203500,14333762300,22750,22750,22750,22750,0
|
|
20240902,203400,14333762300,22750,22750,22750,22750,0
|
|
20240902,203300,14333762300,22750,22750,22750,22750,0
|
|
20240902,203200,14333762300,22750,22750,22750,22750,0
|
|
20240902,203100,14333762300,22750,22750,22750,22750,0
|
|
20240902,203000,14333762300,22750,22750,22750,22750,0
|
|
20240902,202900,14333762300,22750,22750,22750,22750,0
|
|
20240902,202800,14333762300,22750,22750,22750,22750,5049
|
|
20240902,202700,14333762300,22750,22750,22750,22750,0
|
|
20240902,202600,14333762300,22750,22750,22750,22750,0
|
|
20240902,202500,14333762300,22750,22750,22750,22750,0
|
|
20240902,202400,14333762300,22750,22750,22750,22750,0
|
|
20240902,202300,14333762300,22750,22750,22750,22750,0
|
|
20240902,202200,14333762300,22750,22750,22750,22750,0
|
|
20240902,202100,14333762300,22750,22750,22750,22750,0
|
|
20240902,202000,14333762300,22750,22750,22750,22750,0
|
|
20240902,201900,14333762300,22750,22750,22750,22750,0
|
|
20240902,201800,14333762300,22750,22750,22750,22750,0
|
|
20240902,201700,14333762300,22750,22750,22750,22750,0
|
|
20240902,201600,14333762300,22750,22750,22750,22750,0
|
|
20240902,201500,14333762300,22750,22750,22750,22750,0
|
|
20240902,201400,14333762300,22750,22750,22750,22750,0
|
|
20240902,201300,14333762300,22750,22750,22750,22750,0
|
|
20240902,201200,14333762300,22750,22750,22750,22750,0
|
|
20240902,201100,14333762300,22750,22750,22750,22750,0
|
|
20240902,201000,14333762300,22750,22750,22750,22750,0
|
|
20240902,200900,14333762300,22750,22750,22750,22750,0
|
|
20240902,200800,14333762300,22750,22750,22750,22750,0
|
|
20240902,200700,14333762300,22750,22750,22750,22750,0
|
|
20240902,200600,14333762300,22750,22750,22750,22750,0
|
|
20240902,200500,14333762300,22750,22750,22750,22750,0
|
|
20240902,200400,14333762300,22750,22750,22750,22750,0
|
|
20240902,200300,14333762300,22750,22750,22750,22750,0
|
|
20240902,200200,14333762300,22750,22750,22750,22750,0
|
|
20240902,200100,14333762300,22750,22750,22750,22750,0
|
|
20240902,200000,14333762300,22750,22750,22750,22750,0
|
|
20240902,195900,14333762300,22750,22750,22750,22750,0
|
|
20240902,195800,14333762300,22750,22750,22750,22750,5049
|
|
20240902,195700,14333762300,22750,22750,22750,22750,0
|
|
20240902,195600,14333762300,22750,22750,22750,22750,0
|
|
20240902,195500,14333762300,22750,22750,22750,22750,0
|
|
20240902,195400,14333762300,22750,22750,22750,22750,0
|
|
20240902,195300,14333762300,22750,22750,22750,22750,0
|
|
20240902,195200,14333762300,22750,22750,22750,22750,0
|
|
20240902,195100,14333762300,22750,22750,22750,22750,0
|
|
20240902,195000,14333762300,22750,22750,22750,22750,0
|
|
20240902,194900,14333762300,22750,22750,22750,22750,0
|
|
20240902,194800,14333762300,22750,22750,22750,22750,0
|
|
20240902,194700,14333762300,22750,22750,22750,22750,0
|
|
20240902,194600,14333762300,22750,22750,22750,22750,0
|
|
20240902,194500,14333762300,22750,22750,22750,22750,0
|
|
20240902,194400,14333762300,22750,22750,22750,22750,0
|
|
20240902,194300,14333762300,22750,22750,22750,22750,0
|
|
20240902,194200,14333762300,22750,22750,22750,22750,0
|
|
20240902,194100,14333762300,22750,22750,22750,22750,0
|
|
20240902,194000,14333762300,22750,22750,22750,22750,0
|
|
20240902,193900,14333762300,22750,22750,22750,22750,0
|
|
20240902,193800,14333762300,22750,22750,22750,22750,0
|
|
20240902,193700,14333762300,22750,22750,22750,22750,0
|
|
20240902,193600,14333762300,22750,22750,22750,22750,0
|
|
20240902,193500,14333762300,22750,22750,22750,22750,0
|
|
20240902,193400,14333762300,22750,22750,22750,22750,0
|
|
20240902,193300,14333762300,22750,22750,22750,22750,0
|
|
20240902,193200,14333762300,22750,22750,22750,22750,0
|
|
20240902,193100,14333762300,22750,22750,22750,22750,0
|
|
20240902,193000,14333762300,22750,22750,22750,22750,0
|
|
20240902,192900,14333762300,22750,22750,22750,22750,0
|
|
20240902,192800,14333762300,22750,22750,22750,22750,5049
|
|
20240902,192700,14333762300,22750,22750,22750,22750,0
|
|
20240902,192600,14333762300,22750,22750,22750,22750,0
|
|
20240902,192500,14333762300,22750,22750,22750,22750,0
|
|
20240902,192400,14333762300,22750,22750,22750,22750,0
|
|
20240902,192300,14333762300,22750,22750,22750,22750,0
|
|
20240902,192200,14333762300,22750,22750,22750,22750,0
|
|
20240902,192100,14333762300,22750,22750,22750,22750,0
|
|
20240902,192000,14333762300,22750,22750,22750,22750,0
|
|
20240902,191900,14333762300,22750,22750,22750,22750,0
|
|
20240902,191800,14333762300,22750,22750,22750,22750,0
|
|
20240902,191700,14333762300,22750,22750,22750,22750,0
|
|
20240902,191600,14333762300,22750,22750,22750,22750,0
|
|
20240902,191500,14333762300,22750,22750,22750,22750,0
|
|
20240902,191400,14333762300,22750,22750,22750,22750,0
|
|
20240902,191300,14333762300,22750,22750,22750,22750,0
|
|
20240902,191200,14333762300,22750,22750,22750,22750,0
|
|
20240902,191100,14333762300,22750,22750,22750,22750,0
|
|
20240902,191000,14333762300,22750,22750,22750,22750,0
|
|
20240902,190900,14333762300,22750,22750,22750,22750,0
|
|
20240902,190800,14333762300,22750,22750,22750,22750,0
|
|
20240902,190700,14333762300,22750,22750,22750,22750,0
|
|
20240902,190600,14333762300,22750,22750,22750,22750,0
|
|
20240902,190500,14333762300,22750,22750,22750,22750,0
|
|
20240902,190400,14333762300,22750,22750,22750,22750,0
|
|
20240902,190300,14333762300,22750,22750,22750,22750,0
|
|
20240902,190200,14333762300,22750,22750,22750,22750,0
|
|
20240902,190100,14333762300,22750,22750,22750,22750,0
|
|
20240902,190000,14333762300,22750,22750,22750,22750,0
|
|
20240902,185900,14333762300,22750,22750,22750,22750,0
|
|
20240902,185800,14333762300,22750,22750,22750,22750,5049
|
|
20240902,185700,14333762300,22750,22750,22750,22750,0
|
|
20240902,185600,14333762300,22750,22750,22750,22750,0
|
|
20240902,185500,14333762300,22750,22750,22750,22750,0
|
|
20240902,185400,14333762300,22750,22750,22750,22750,0
|
|
20240902,185300,14333762300,22750,22750,22750,22750,0
|
|
20240902,185200,14333762300,22750,22750,22750,22750,0
|
|
20240902,185100,14333762300,22750,22750,22750,22750,0
|
|
20240902,185000,14333762300,22750,22750,22750,22750,0
|
|
20240902,184900,14333762300,22750,22750,22750,22750,0
|
|
20240902,184800,14333762300,22750,22750,22750,22750,0
|
|
20240902,184700,14333762300,22750,22750,22750,22750,0
|
|
20240902,184600,14333762300,22750,22750,22750,22750,0
|
|
20240902,184500,14333762300,22750,22750,22750,22750,0
|
|
20240902,184400,14333762300,22750,22750,22750,22750,0
|
|
20240902,184300,14333762300,22750,22750,22750,22750,0
|
|
20240902,184200,14333762300,22750,22750,22750,22750,0
|
|
20240902,184100,14333762300,22750,22750,22750,22750,0
|
|
20240902,184000,14333762300,22750,22750,22750,22750,0
|
|
20240902,183900,14333762300,22750,22750,22750,22750,0
|
|
20240902,183800,14333762300,22750,22750,22750,22750,0
|
|
20240902,183700,14333762300,22750,22750,22750,22750,0
|
|
20240902,183600,14333762300,22750,22750,22750,22750,0
|
|
20240902,183500,14333762300,22750,22750,22750,22750,0
|
|
20240902,183400,14333762300,22750,22750,22750,22750,0
|
|
20240902,183300,14333762300,22750,22750,22750,22750,0
|
|
20240902,183200,14333762300,22750,22750,22750,22750,0
|
|
20240902,183100,14333762300,22750,22750,22750,22750,0
|
|
20240902,183000,14333762300,22750,22750,22750,22750,0
|
|
20240902,182900,14333762300,22750,22750,22750,22750,0
|
|
20240902,182800,14333762300,22750,22750,22750,22750,5049
|
|
20240902,182700,14333762300,22750,22750,22750,22750,0
|
|
20240902,182600,14333762300,22750,22750,22750,22750,0
|
|
20240902,182500,14333762300,22750,22750,22750,22750,0
|
|
20240902,182400,14333762300,22750,22750,22750,22750,0
|
|
20240902,182300,14333762300,22750,22750,22750,22750,0
|
|
20240902,182200,14333762300,22750,22750,22750,22750,0
|
|
20240902,182100,14333762300,22750,22750,22750,22750,0
|
|
20240902,182000,14333762300,22750,22750,22750,22750,0
|
|
20240902,181900,14333762300,22750,22750,22750,22750,0
|
|
20240902,181800,14333762300,22750,22750,22750,22750,0
|
|
20240902,181700,14333762300,22750,22750,22750,22750,0
|
|
20240902,181600,14333762300,22750,22750,22750,22750,0
|
|
20240902,181500,14333762300,22750,22750,22750,22750,0
|
|
20240902,181400,14333762300,22750,22750,22750,22750,0
|
|
20240902,181300,14333762300,22750,22750,22750,22750,0
|
|
20240902,181200,14333762300,22750,22750,22750,22750,0
|
|
20240902,181100,14333762300,22750,22750,22750,22750,0
|
|
20240902,181000,14333762300,22750,22750,22750,22750,0
|
|
20240902,180900,14333762300,22750,22750,22750,22750,0
|
|
20240902,180800,14333762300,22750,22750,22750,22750,0
|
|
20240902,180700,14333762300,22750,22750,22750,22750,0
|
|
20240902,180600,14333762300,22750,22750,22750,22750,0
|
|
20240902,180500,14333762300,22750,22750,22750,22750,0
|
|
20240902,180400,14333762300,22750,22750,22750,22750,0
|
|
20240902,180300,14333762300,22750,22750,22750,22750,0
|
|
20240902,180200,14333762300,22750,22750,22750,22750,0
|
|
20240902,180100,14333762300,22750,22750,22750,22750,0
|
|
20240902,180000,14333762300,22750,22750,22750,22750,0
|
|
20240902,175900,14333762300,22750,22750,22750,22750,0
|
|
20240902,175800,14333762300,22750,22750,22750,22750,5049
|
|
20240902,175700,14333762300,22750,22750,22750,22750,0
|
|
20240902,175600,14333762300,22750,22750,22750,22750,0
|
|
20240902,175500,14333762300,22750,22750,22750,22750,0
|
|
20240902,175400,14333762300,22750,22750,22750,22750,0
|
|
20240902,175300,14333762300,22750,22750,22750,22750,0
|
|
20240902,175200,14333762300,22750,22750,22750,22750,0
|
|
20240902,175100,14333762300,22750,22750,22750,22750,0
|
|
20240902,175000,14333762300,22750,22750,22750,22750,0
|
|
20240902,174900,14333762300,22750,22750,22750,22750,0
|
|
20240902,174800,14333762300,22750,22750,22750,22750,0
|
|
20240902,174700,14333762300,22750,22750,22750,22750,0
|
|
20240902,174600,14333762300,22750,22750,22750,22750,0
|
|
20240902,174500,14333762300,22750,22750,22750,22750,0
|
|
20240902,174400,14333762300,22750,22750,22750,22750,0
|
|
20240902,174300,14333762300,22750,22750,22750,22750,0
|
|
20240902,174200,14333762300,22750,22750,22750,22750,0
|
|
20240902,174100,14333762300,22750,22750,22750,22750,0
|
|
20240902,174000,14333762300,22750,22750,22750,22750,0
|
|
20240902,173900,14333762300,22750,22750,22750,22750,0
|
|
20240902,173800,14333762300,22750,22750,22750,22750,0
|
|
20240902,173700,14333762300,22750,22750,22750,22750,0
|
|
20240902,173600,14333762300,22750,22750,22750,22750,0
|
|
20240902,173500,14333762300,22750,22750,22750,22750,0
|
|
20240902,173400,14333762300,22750,22750,22750,22750,0
|
|
20240902,173300,14333762300,22750,22750,22750,22750,0
|
|
20240902,173200,14333762300,22750,22750,22750,22750,0
|
|
20240902,173100,14333762300,22750,22750,22750,22750,0
|
|
20240902,173000,14333762300,22750,22750,22750,22750,0
|
|
20240902,172900,14333762300,22750,22750,22750,22750,0
|
|
20240902,172800,14333762300,22750,22750,22750,22750,5049
|
|
20240902,172700,14333762300,22750,22750,22750,22750,0
|
|
20240902,172600,14333762300,22750,22750,22750,22750,0
|
|
20240902,172500,14333762300,22750,22750,22750,22750,0
|
|
20240902,172400,14333762300,22750,22750,22750,22750,0
|
|
20240902,172300,14333762300,22750,22750,22750,22750,0
|
|
20240902,172200,14333762300,22750,22750,22750,22750,0
|
|
20240902,172100,14333762300,22750,22750,22750,22750,0
|
|
20240902,172000,14333762300,22750,22750,22750,22750,0
|
|
20240902,171900,14333762300,22750,22750,22750,22750,0
|
|
20240902,171800,14333762300,22750,22750,22750,22750,0
|
|
20240902,171700,14333762300,22750,22750,22750,22750,0
|
|
20240902,171600,14333762300,22750,22750,22750,22750,0
|
|
20240902,171500,14333762300,22750,22750,22750,22750,0
|
|
20240902,171400,14333762300,22750,22750,22750,22750,0
|
|
20240902,171300,14333762300,22750,22750,22750,22750,0
|
|
20240902,171200,14333762300,22750,22750,22750,22750,0
|
|
20240902,171100,14333762300,22750,22750,22750,22750,0
|
|
20240902,171000,14333762300,22750,22750,22750,22750,0
|
|
20240902,170900,14333762300,22750,22750,22750,22750,0
|
|
20240902,170800,14333762300,22750,22750,22750,22750,0
|
|
20240902,170700,14333762300,22750,22750,22750,22750,0
|
|
20240902,170600,14333762300,22750,22750,22750,22750,0
|
|
20240902,170500,14333762300,22750,22750,22750,22750,0
|
|
20240902,170400,14333762300,22750,22750,22750,22750,0
|
|
20240902,170300,14333762300,22750,22750,22750,22750,0
|
|
20240902,170200,14333762300,22750,22750,22750,22750,0
|
|
20240902,170100,14333762300,22750,22750,22750,22750,0
|
|
20240902,170000,14333762300,22750,22750,22750,22750,0
|
|
20240902,165900,14333762300,22750,22750,22750,22750,0
|
|
20240902,165800,14333762300,22750,22750,22750,22750,5049
|
|
20240902,165700,14333762300,22750,22750,22750,22750,0
|
|
20240902,165600,14333762300,22750,22750,22750,22750,0
|
|
20240902,165500,14333762300,22750,22750,22750,22750,0
|
|
20240902,165400,14333762300,22750,22750,22750,22750,0
|
|
20240902,165300,14333762300,22750,22750,22750,22750,0
|
|
20240902,165200,14333762300,22750,22750,22750,22750,0
|
|
20240902,165100,14333762300,22750,22750,22750,22750,0
|
|
20240902,165000,14333762300,22750,22750,22750,22750,0
|
|
20240902,164900,14333762300,22750,22750,22750,22750,0
|
|
20240902,164800,14333762300,22750,22750,22750,22750,0
|
|
20240902,164700,14333762300,22750,22750,22750,22750,0
|
|
20240902,164600,14333762300,22750,22750,22750,22750,0
|
|
20240902,164500,14333762300,22750,22750,22750,22750,0
|
|
20240902,164400,14333762300,22750,22750,22750,22750,0
|
|
20240902,164300,14333762300,22750,22750,22750,22750,0
|
|
20240902,164200,14333762300,22750,22750,22750,22750,0
|
|
20240902,164100,14333762300,22750,22750,22750,22750,0
|
|
20240902,164000,14333762300,22750,22750,22750,22750,0
|
|
20240902,163900,14333762300,22750,22750,22750,22750,0
|
|
20240902,163800,14333762300,22750,22750,22750,22750,0
|
|
20240902,163700,14333762300,22750,22750,22750,22750,0
|
|
20240902,163600,14333762300,22750,22750,22750,22750,0
|
|
20240902,163500,14333762300,22750,22750,22750,22750,0
|
|
20240902,163400,14333762300,22750,22750,22750,22750,0
|
|
20240902,163300,14333762300,22750,22750,22750,22750,0
|
|
20240902,163200,14333762300,22750,22750,22750,22750,0
|
|
20240902,163100,14333762300,22750,22750,22750,22750,0
|
|
20240902,163000,14333762300,22750,22750,22750,22750,0
|
|
20240902,162900,14333762300,22750,22750,22750,22750,0
|
|
20240902,162800,14333762300,22750,22750,22750,22750,5049
|
|
20240902,162700,14333762300,22750,22750,22750,22750,0
|
|
20240902,162600,14333762300,22750,22750,22750,22750,0
|
|
20240902,162500,14333762300,22750,22750,22750,22750,0
|
|
20240902,162400,14333762300,22750,22750,22750,22750,0
|
|
20240902,162300,14333762300,22750,22750,22750,22750,0
|
|
20240902,162200,14333762300,22750,22750,22750,22750,0
|
|
20240902,162100,14333762300,22750,22750,22750,22750,0
|
|
20240902,162000,14333762300,22750,22750,22750,22750,0
|
|
20240902,161900,14333762300,22750,22750,22750,22750,0
|
|
20240902,161800,14333762300,22750,22750,22750,22750,0
|
|
20240902,161700,14333762300,22750,22750,22750,22750,0
|
|
20240902,161600,14333762300,22750,22750,22750,22750,0
|
|
20240902,161500,14333762300,22750,22750,22750,22750,0
|
|
20240902,161400,14333762300,22750,22750,22750,22750,0
|
|
20240902,161300,14333762300,22750,22750,22750,22750,0
|
|
20240902,161200,14333762300,22750,22750,22750,22750,0
|
|
20240902,161100,14333762300,22750,22750,22750,22750,0
|
|
20240902,161000,14333762300,22750,22750,22750,22750,0
|
|
20240902,160900,14333762300,22750,22750,22750,22750,0
|
|
20240902,160800,14333762300,22750,22750,22750,22750,0
|
|
20240902,160700,14333762300,22750,22750,22750,22750,0
|
|
20240902,160600,14333762300,22750,22750,22750,22750,0
|
|
20240902,160500,14333762300,22750,22750,22750,22750,0
|
|
20240902,160400,14333762300,22750,22750,22750,22750,0
|
|
20240902,160300,14333762300,22750,22750,22750,22750,0
|
|
20240902,160200,14333762300,22750,22750,22750,22750,0
|
|
20240902,160100,14333762300,22750,22750,22750,22750,0
|
|
20240902,160000,14333762300,22750,22750,22750,22750,0
|
|
20240902,155900,14333762300,22750,22750,22750,22750,0
|
|
20240902,155800,14333762300,22750,22750,22750,22750,5049
|
|
20240902,155700,14333762300,22750,22750,22750,22750,0
|
|
20240902,155600,14333762300,22750,22750,22750,22750,0
|
|
20240902,155500,14333762300,22750,22750,22750,22750,0
|
|
20240902,155400,14333762300,22750,22750,22750,22750,0
|
|
20240902,155300,14333762300,22750,22750,22750,22750,0
|
|
20240902,155200,14333762300,22750,22750,22750,22750,0
|
|
20240902,155100,14333762300,22750,22750,22750,22750,0
|
|
20240902,155000,14333762300,22750,22750,22750,22750,0
|
|
20240902,154900,14333762300,22750,22750,22750,22750,0
|
|
20240902,154800,14333762300,22750,22750,22750,22750,0
|
|
20240902,154700,14333762300,22750,22750,22750,22750,0
|
|
20240902,154600,14333762300,22750,22750,22750,22750,0
|
|
20240902,154500,14333762300,22750,22750,22750,22750,0
|
|
20240902,154400,14333762300,22750,22750,22750,22750,0
|
|
20240902,154300,14333762300,22750,22750,22750,22750,0
|
|
20240902,154200,14333762300,22750,22750,22750,22750,0
|
|
20240902,154100,14333762300,22750,22750,22750,22750,0
|
|
20240902,154000,14333762300,22750,22750,22750,22750,0
|
|
20240902,153900,14333762300,22750,22750,22750,22750,0
|
|
20240902,153800,14333762300,22750,22750,22750,22750,0
|
|
20240902,153700,14333762300,22750,22750,22750,22750,0
|
|
20240902,153600,14333762300,22750,22750,22750,22750,0
|
|
20240902,153500,14333762300,22750,22750,22750,22750,0
|
|
20240902,153400,14333762300,22750,22750,22750,22750,0
|
|
20240902,153300,14333762300,22750,22750,22750,22750,0
|
|
20240902,153200,14333762300,22750,22750,22750,22750,0
|
|
20240902,153100,14333762300,22750,22750,22750,22750,0
|
|
20240902,153000,14333762300,22750,22750,22750,22750,5049
|
|
20240902,152900,14218897550,22500,22500,22500,22500,0
|
|
20240902,152800,14218897550,22500,22500,22500,22500,0
|
|
20240902,152700,14218897550,22500,22500,22500,22500,0
|
|
20240902,152600,14218897550,22500,22500,22500,22500,0
|
|
20240902,152500,14218897550,22500,22500,22500,22500,0
|
|
20240902,152400,14218897550,22500,22500,22500,22500,0
|
|
20240902,152300,14218897550,22500,22500,22500,22500,0
|
|
20240902,152200,14218897550,22500,22500,22500,22500,0
|
|
20240902,152100,14218897550,22500,22500,22500,22500,0
|
|
20240902,152000,14218897550,22500,22500,22500,22500,0
|
|
20240902,151900,14218897550,22500,22600,22650,22500,4750
|
|
20240902,151800,14111749750,22600,22600,22650,22550,1699
|
|
20240902,151700,14073349700,22600,22650,22650,22600,2335
|
|
20240902,151600,14020517200,22650,22700,22700,22650,341
|
|
20240902,151500,14012792000,22700,22700,22750,22650,855
|
|
20240902,151400,13993397950,22650,22650,22700,22650,1192
|
|
20240902,151300,13966397550,22650,22700,22700,22650,469
|
|
20240902,151200,13955772850,22700,22800,22800,22650,5906
|
|
20240902,151100,13821633100,22800,22800,22800,22800,369
|
|
20240902,151000,13813219900,22800,22800,22850,22800,359
|
|
20240902,150900,13805032050,22850,22750,22850,22750,1250
|
|
20240902,150800,13776552600,22750,22800,22800,22750,935
|
|
20240902,150700,13755238400,22850,22800,22850,22800,1280
|
|
20240902,150600,13726053750,22750,22750,22800,22700,1245
|
|
20240902,150500,13697725400,22750,22700,22750,22700,1628
|
|
20240902,150400,13660719800,22700,22750,22750,22700,310
|
|
20240902,150300,13653675900,22800,22750,22800,22700,1267
|
|
20240902,150200,13624882350,22750,22750,22800,22750,433
|
|
20240902,150100,13615030650,22750,22700,22750,22700,510
|
|
20240902,150000,13603439950,22700,22700,22800,22650,1611
|
|
20240902,145900,13566860200,22700,22800,22800,22700,1750
|
|
20240902,145800,13527067950,22800,22800,22850,22750,1480
|
|
20240902,145700,13493276400,22800,22800,22800,22750,737
|
|
20240902,145600,13476485750,22800,22800,22850,22800,802
|
|
20240902,145500,13458189150,22800,22850,22850,22800,275
|
|
20240902,145400,13451915900,22800,22800,22850,22800,469
|
|
20240902,145300,13441220450,22750,22800,22800,22750,618
|
|
20240902,145200,13427137900,22800,22850,22900,22800,992
|
|
20240902,145100,13404469400,22850,22800,22900,22800,489
|
|
20240902,145000,13393308750,22850,22750,22850,22750,570
|
|
20240902,144900,13380316350,22750,22750,22800,22750,318
|
|
20240902,144800,13373071450,22750,22800,22800,22750,525
|
|
20240902,144700,13361118200,22800,22850,22850,22800,1080
|
|
20240902,144600,13336493150,22800,22850,22850,22800,513
|
|
20240902,144500,13324793350,22800,22850,22900,22800,829
|
|
20240902,144400,13305844100,22850,22800,22900,22800,637
|
|
20240902,144300,13291288300,22750,22850,22850,22750,353
|
|
20240902,144200,13283253800,22850,22750,22850,22750,319
|
|
20240902,144100,13275983600,22850,22800,22850,22750,576
|
|
20240902,144000,13262858250,22800,22800,22800,22750,545
|
|
20240902,143900,13250440900,22750,22800,22800,22750,327
|
|
20240902,143800,13242992050,22800,22800,22850,22800,1449
|
|
20240902,143700,13209907000,22800,22750,22800,22750,281
|
|
20240902,143600,13203503900,22800,22700,22800,22700,350
|
|
20240902,143500,13195547250,22700,22700,22700,22700,334
|
|
20240902,143400,13187965450,22700,22700,22750,22700,344
|
|
20240902,143300,13180154050,22750,22700,22750,22700,457
|
|
20240902,143200,13169778150,22750,22750,22800,22750,857
|
|
20240902,143100,13150262600,22700,22650,22700,22650,430
|
|
20240902,143000,13140512200,22750,22650,22750,22650,285
|
|
20240902,142900,13134051700,22700,22700,22700,22650,211
|
|
20240902,142800,13129269550,22700,22700,22750,22650,335
|
|
20240902,142700,13121666650,22700,22650,22700,22650,315
|
|
20240902,142600,13114524800,22700,22700,22700,22700,138
|
|
20240902,142500,13111392200,22750,22750,22800,22700,688
|
|
20240902,142400,13095742550,22700,22700,22750,22700,355
|
|
20240902,142300,13087683950,22700,22800,22800,22700,340
|
|
20240902,142200,13079955550,22750,22750,22800,22700,303
|
|
20240902,142100,13073070450,22750,22650,22800,22650,409
|
|
20240902,142000,13063790600,22700,22650,22700,22650,469
|
|
20240902,141900,13053161050,22650,22600,22700,22600,626
|
|
20240902,141800,13038988400,22600,22650,22650,22600,534
|
|
20240902,141700,13026919350,22600,22650,22650,22600,248
|
|
20240902,141600,13021309500,22650,22700,22700,22650,871
|
|
20240902,141500,13001562650,22750,22750,22800,22700,1022
|
|
20240902,141400,12978317550,22750,22650,22750,22650,889
|
|
20240902,141300,12958149200,22650,22650,22700,22650,315
|
|
20240902,141200,12951007350,22700,22650,22700,22600,299
|
|
20240902,141100,12944241100,22650,22600,22650,22600,389
|
|
20240902,141000,12935446800,22600,22700,22700,22600,730
|
|
20240902,140900,12918901700,22700,22750,22750,22700,418
|
|
20240902,140800,12909406950,22750,22800,22850,22750,484
|
|
20240902,140700,12898380700,22850,22850,22900,22800,1269
|
|
20240902,140600,12869357550,22800,22800,22900,22800,392
|
|
20240902,140500,12860416650,22850,22850,22900,22800,840
|
|
20240902,140400,12841208050,22800,22800,22850,22800,814
|
|
20240902,140300,12822647250,22800,22800,22900,22800,2385
|
|
20240902,140200,12768155500,22850,22650,22850,22650,1141
|
|
20240902,140100,12742188800,22700,22650,22750,22650,685
|
|
20240902,140000,12726667000,22650,22650,22700,22650,444
|
|
20240902,135900,12716610300,22750,22700,22750,22700,586
|
|
20240902,135800,12703307600,22700,22650,22700,22650,176
|
|
20240902,135700,12699312450,22750,22750,22800,22750,232
|
|
20240902,135600,12694033600,22800,22700,22800,22650,1311
|
|
20240902,135500,12664248800,22700,22600,22700,22600,462
|
|
20240902,135400,12653781500,22600,22550,22600,22550,966
|
|
20240902,135300,12631956850,22600,22550,22600,22500,1518
|
|
20240902,135200,12597755750,22550,22600,22600,22550,421
|
|
20240902,135100,12588255200,22650,22650,22700,22600,939
|
|
20240902,135000,12566996600,22650,22550,22650,22550,1277
|
|
20240902,134900,12538134050,22600,22600,22650,22550,248
|
|
20240902,134800,12532533800,22600,22550,22600,22500,1366
|
|
20240902,134700,12501690450,22550,22500,22550,22500,613
|
|
20240902,134600,12487878950,22450,22500,22550,22450,189
|
|
20240902,134500,12483630200,22450,22450,22500,22450,422
|
|
20240902,134400,12474155050,22500,22450,22500,22450,642
|
|
20240902,134300,12459715550,22450,22450,22500,22450,451
|
|
20240902,134200,12449590550,22450,22450,22500,22400,679
|
|
20240902,134100,12434351700,22400,22450,22450,22400,248
|
|
20240902,134000,12428792300,22450,22450,22450,22400,719
|
|
20240902,133900,12412654650,22450,22500,22500,22400,1662
|
|
20240902,133800,12375346950,22500,22500,22500,22450,394
|
|
20240902,133700,12366485450,22500,22500,22550,22450,306
|
|
20240902,133600,12359610750,22500,22450,22500,22450,342
|
|
20240902,133500,12351932300,22500,22450,22500,22450,2062
|
|
20240902,133400,12305638550,22450,22500,22500,22450,569
|
|
20240902,133300,12292853250,22500,22500,22500,22450,1334
|
|
20240902,133200,12262842750,22500,22550,22550,22500,459
|
|
20240902,133100,12252514650,22550,22500,22600,22500,562
|
|
20240902,133000,12239851300,22450,22500,22550,22450,3866
|
|
20240902,132900,12152920500,22500,22500,22550,22500,1567
|
|
20240902,132800,12117641250,22500,22450,22550,22450,353
|
|
20240902,132700,12109698750,22500,22500,22550,22450,1370
|
|
20240902,132600,12078877900,22550,22500,22550,22500,83
|
|
20240902,132500,12077007850,22500,22550,22550,22500,1133
|
|
20240902,132400,12051507800,22550,22500,22550,22500,370
|
|
20240902,132300,12043178600,22500,22550,22550,22500,692
|
|
20240902,132200,12027595550,22500,22550,22550,22500,733
|
|
20240902,132100,12011072200,22600,22550,22600,22550,212
|
|
20240902,132000,12006287850,22600,22550,22600,22500,1561
|
|
20240902,131900,11971069150,22550,22550,22550,22500,1067
|
|
20240902,131800,11947050750,22550,22550,22550,22500,443
|
|
20240902,131700,11937081700,22500,22500,22550,22500,1640
|
|
20240902,131600,11900171650,22500,22500,22550,22500,1352
|
|
20240902,131500,11869720050,22500,22500,22550,22500,767
|
|
20240902,131400,11852459500,22550,22550,22550,22550,369
|
|
20240902,131300,11844138550,22500,22550,22550,22500,837
|
|
20240902,131200,11825264700,22550,22550,22550,22500,1144
|
|
20240902,131100,11799523850,22550,22550,22550,22500,291
|
|
20240902,131000,11792963800,22500,22500,22550,22500,493
|
|
20240902,130900,11781867000,22550,22550,22550,22500,2446
|
|
20240902,130800,11726758900,22550,22600,22600,22550,1207
|
|
20240902,130700,11699540400,22600,22550,22600,22550,452
|
|
20240902,130600,11689343300,22550,22550,22600,22550,831
|
|
20240902,130500,11670583250,22600,22550,22600,22550,810
|
|
20240902,130400,11652308650,22600,22700,22700,22600,2055
|
|
20240902,130300,11605856950,22700,22600,22700,22600,337
|
|
20240902,130200,11598235650,22600,22650,22700,22600,725
|
|
20240902,130100,11581813550,22700,22700,22700,22650,684
|
|
20240902,130000,11566320200,22750,22700,22750,22650,715
|
|
20240902,125900,11550089550,22700,22700,22750,22700,987
|
|
20240902,125800,11527682800,22750,22750,22750,22750,281
|
|
20240902,125700,11521290050,22750,22750,22800,22750,196
|
|
20240902,125600,11516831000,22750,22750,22750,22750,488
|
|
20240902,125500,11505729000,22750,22750,22750,22750,239
|
|
20240902,125400,11500291750,22800,22750,22800,22700,296
|
|
20240902,125300,11493569800,22800,22700,22800,22700,300
|
|
20240902,125200,11486746550,22750,22750,22750,22750,393
|
|
20240902,125100,11477805800,22750,22750,22750,22700,343
|
|
20240902,125000,11470011400,22750,22700,22750,22700,256
|
|
20240902,124900,11464197050,22750,22750,22750,22700,564
|
|
20240902,124800,11451379100,22700,22650,22700,22650,352
|
|
20240902,124700,11443395600,22650,22650,22650,22650,516
|
|
20240902,124600,11431708200,22650,22700,22700,22650,602
|
|
20240902,124500,11418064150,22700,22700,22700,22700,243
|
|
20240902,124400,11412548050,22700,22700,22700,22700,181
|
|
20240902,124300,11408439350,22700,22700,22700,22650,891
|
|
20240902,124200,11388242550,22700,22700,22750,22700,1632
|
|
20240902,124100,11351195400,22700,22700,22700,22700,67
|
|
20240902,124000,11349674500,22750,22750,22800,22750,437
|
|
20240902,123900,11339732500,22800,22700,22800,22700,497
|
|
20240902,123800,11328430750,22750,22750,22750,22750,320
|
|
20240902,123700,11321150750,22750,22700,22750,22700,479
|
|
20240902,123600,11310265250,22700,22700,22750,22700,336
|
|
20240902,123500,11302637950,22700,22700,22700,22700,396
|
|
20240902,123400,11293648750,22700,22750,22750,22700,285
|
|
20240902,123300,11287179200,22750,22700,22750,22700,340
|
|
20240902,123200,11279458700,22700,22700,22700,22700,235
|
|
20240902,123100,11274124200,22700,22700,22700,22700,388
|
|
20240902,123000,11265316600,22700,22800,22800,22700,257
|
|
20240902,122900,11259469450,22800,22750,22800,22700,1140
|
|
20240902,122800,11233500950,22750,22750,22750,22700,657
|
|
20240902,122700,11218554400,22700,22700,22700,22650,253
|
|
20240902,122600,11212818150,22650,22600,22650,22600,337
|
|
20240902,122500,11205194000,22600,22600,22600,22600,493
|
|
20240902,122400,11194052200,22650,22600,22650,22600,573
|
|
20240902,122300,11181085550,22600,22600,22600,22600,1304
|
|
20240902,122200,11151615150,22600,22600,22650,22600,1312
|
|
20240902,122100,11121963900,22650,22600,22650,22600,467
|
|
20240902,122000,11111403650,22650,22600,22650,22600,1085
|
|
20240902,121900,11086876300,22600,22650,22650,22600,614
|
|
20240902,121800,11072998150,22600,22600,22650,22600,447
|
|
20240902,121700,11062895150,22600,22650,22650,22600,1080
|
|
20240902,121600,11038483150,22650,22650,22650,22600,569
|
|
20240902,121500,11025610400,22650,22650,22700,22650,540
|
|
20240902,121400,11013377850,22700,22650,22700,22650,161
|
|
20240902,121300,11009729850,22600,22600,22600,22600,527
|
|
20240902,121200,10997819650,22650,22600,22650,22600,336
|
|
20240902,121100,10990217100,22600,22650,22650,22600,943
|
|
20240902,121000,10968871450,22650,22650,22700,22650,410
|
|
20240902,120900,10959584900,22650,22650,22700,22650,592
|
|
20240902,120800,10946176000,22650,22750,22750,22650,315
|
|
20240902,120700,10939032100,22750,22750,22750,22650,1787
|
|
20240902,120600,10898491400,22700,22750,22750,22700,224
|
|
20240902,120500,10893406550,22700,22750,22800,22700,587
|
|
20240902,120400,10880068000,22700,22700,22700,22700,355
|
|
20240902,120300,10872009500,22700,22700,22750,22700,889
|
|
20240902,120200,10851824200,22700,22700,22700,22700,197
|
|
20240902,120100,10847352300,22750,22700,22750,22700,311
|
|
20240902,120000,10840292450,22700,22750,22750,22700,386
|
|
20240902,115900,10831512900,22750,22800,22800,22750,270
|
|
20240902,115800,10825370200,22800,22750,22800,22750,336
|
|
20240902,115700,10817724050,22800,22750,22850,22750,213
|
|
20240902,115600,10812877450,22750,22750,22750,22750,125
|
|
20240902,115500,10810033700,22750,22750,22750,22750,411
|
|
20240902,115400,10800683450,22850,22800,22850,22800,248
|
|
20240902,115300,10795023150,22800,22750,22800,22750,479
|
|
20240902,115200,10784124950,22750,22750,22800,22750,574
|
|
20240902,115100,10771061650,22800,22800,22800,22750,300
|
|
20240902,115000,10764235700,22750,22800,22800,22750,1648
|
|
20240902,114900,10726677550,22800,22800,22850,22800,377
|
|
20240902,114800,10718081900,22850,22850,22850,22800,277
|
|
20240902,114700,10711756500,22850,22850,22900,22850,178
|
|
20240902,114600,10707689150,22850,22850,22900,22850,230
|
|
20240902,114500,10702433400,22850,22850,22850,22850,352
|
|
20240902,114400,10694390200,22900,22850,22950,22850,258
|
|
20240902,114300,10688483800,22950,22850,22950,22850,560
|
|
20240902,114200,10675670900,22850,22950,22950,22850,473
|
|
20240902,114100,10664840850,22900,22900,22950,22900,239
|
|
20240902,114000,10659363350,22900,23000,23050,22900,791
|
|
20240902,113900,10641200450,23000,23100,23100,23000,720
|
|
20240902,113800,10624613900,23050,22850,23100,22850,1119
|
|
20240902,113700,10598811550,22850,22800,22900,22800,553
|
|
20240902,113600,10586183200,22850,22850,22900,22800,506
|
|
20240902,113500,10574628200,22800,22800,22850,22800,324
|
|
20240902,113400,10567237500,22800,22800,22900,22800,602
|
|
20240902,113300,10553492250,22800,22800,22800,22800,235
|
|
20240902,113200,10548134250,22800,22800,22850,22800,263
|
|
20240902,113100,10542137600,22800,22800,22800,22800,154
|
|
20240902,113000,10538626400,22800,22800,22800,22750,535
|
|
20240902,112900,10526432200,22800,22850,22850,22800,250
|
|
20240902,112800,10520729800,22850,22850,22850,22800,252
|
|
20240902,112700,10514979300,22800,22850,22900,22800,771
|
|
20240902,112600,10497371650,22800,22800,22850,22800,167
|
|
20240902,112500,10493563050,22850,22800,22850,22800,688
|
|
20240902,112400,10477873400,22800,22900,22900,22800,1592
|
|
20240902,112300,10441487150,22900,22900,22900,22900,147
|
|
20240902,112200,10438120850,22900,22950,23000,22900,372
|
|
20240902,112100,10429594200,22950,22900,22950,22900,606
|
|
20240902,112000,10415704100,22900,23000,23000,22900,1244
|
|
20240902,111900,10387172100,23050,23100,23100,23050,883
|
|
20240902,111800,10366815900,23100,23100,23150,23100,231
|
|
20240902,111700,10361479550,23100,23100,23200,23100,1536
|
|
20240902,111600,10325905500,23100,23000,23100,23000,390
|
|
20240902,111500,10316903850,23000,23050,23100,22950,1714
|
|
20240902,111400,10277359100,23050,23050,23150,23050,1362
|
|
20240902,111300,10245923950,23050,22950,23100,22900,2277
|
|
20240902,111200,10193557700,22950,22900,22950,22900,1544
|
|
20240902,111100,10158142450,22850,22900,22900,22800,989
|
|
20240902,111000,10135552850,22850,22800,22850,22800,636
|
|
20240902,110900,10121042000,22800,22800,22800,22750,290
|
|
20240902,110800,10114433800,22750,22800,22900,22750,375
|
|
20240902,110700,10105889650,22800,22900,22900,22800,575
|
|
20240902,110600,10092773100,22800,22850,22900,22800,872
|
|
20240902,110500,10072863800,22850,22900,22900,22800,73
|
|
20240902,110400,10071196000,22800,22850,22850,22800,551
|
|
20240902,110300,10058624200,22900,22700,22900,22700,380
|
|
20240902,110200,10049983900,22750,22800,22800,22750,362
|
|
20240902,110100,10041746150,22800,22700,22850,22700,454
|
|
20240902,110000,10031425050,22700,22800,22800,22700,433
|
|
20240902,105900,10021552950,22750,22750,22800,22700,588
|
|
20240902,105800,10008175000,22750,22750,22750,22700,371
|
|
20240902,105700,9999749100,22700,22700,22800,22700,450
|
|
20240902,105600,9989509500,22750,22700,22750,22700,371
|
|
20240902,105500,9981077300,22650,22600,22650,22600,1507
|
|
20240902,105400,9947005050,22600,22700,22700,22600,2021
|
|
20240902,105300,9901217900,22700,22750,22800,22700,963
|
|
20240902,105200,9879335550,22750,22700,22750,22700,795
|
|
20240902,105100,9861251900,22700,22750,22750,22500,7720
|
|
20240902,105000,9686736900,22800,22900,22900,22700,4130
|
|
20240902,104900,9592647050,22900,22950,22950,22800,648
|
|
20240902,104800,9577831850,23000,22900,23000,22900,827
|
|
20240902,104700,9558811300,22950,22800,22950,22800,814
|
|
20240902,104600,9540169700,22750,22900,22900,22700,1507
|
|
20240902,104500,9505827650,22900,23000,23050,22900,676
|
|
20240902,104400,9490319850,23050,23100,23100,23050,1223
|
|
20240902,104300,9462076600,23100,23050,23150,23050,1465
|
|
20240902,104200,9428239500,23000,22950,23000,22900,608
|
|
20240902,104100,9414274200,22950,23000,23000,22950,3327
|
|
20240902,104000,9337876500,23000,22450,23050,22450,8735
|
|
20240902,103900,9139095600,22400,22350,22500,22300,8005
|
|
20240902,103800,8959715750,22450,22750,22750,22250,19934
|
|
20240902,103700,8510495550,22700,22850,22850,22700,4041
|
|
20240902,103600,8418512450,22850,22900,22900,22800,3722
|
|
20240902,103500,8333495800,22900,23100,23100,22900,10641
|
|
20240902,103400,8089000100,23100,23050,23100,23000,923
|
|
20240902,103300,8067739300,23050,23100,23150,23050,695
|
|
20240902,103200,8051710300,23000,23050,23100,23000,1732
|
|
20240902,103100,8011796000,23050,23050,23100,23050,1966
|
|
20240902,103000,7966455100,23050,23050,23050,23050,2327
|
|
20240902,102900,7912817750,23000,23000,23050,23000,4930
|
|
20240902,102800,7799231550,23050,23000,23050,23000,1241
|
|
20240902,102700,7770675650,23000,23100,23100,23000,1858
|
|
20240902,102600,7727897050,23100,23050,23100,23050,6155
|
|
20240902,102500,7585944550,23050,23100,23150,23050,7015
|
|
20240902,102400,7424006650,23150,23150,23200,23100,3207
|
|
20240902,102300,7349820250,23200,23300,23300,23200,10316
|
|
20240902,102200,7110280450,23300,23250,23300,23250,923
|
|
20240902,102100,7088799000,23250,23250,23300,23250,857
|
|
20240902,102000,7068872200,23300,23300,23300,23250,1656
|
|
20240902,101900,7030347500,23300,23300,23300,23300,605
|
|
20240902,101800,7016251000,23300,23350,23350,23300,4284
|
|
20240902,101700,6916273050,23350,23350,23400,23350,1074
|
|
20240902,101600,6891192600,23350,23350,23450,23350,118
|
|
20240902,101500,6888430800,23400,23350,23400,23350,823
|
|
20240902,101400,6869182050,23450,23400,23450,23350,2546
|
|
20240902,101300,6809633400,23450,23400,23450,23400,121
|
|
20240902,101200,6806797050,23400,23450,23500,23400,870
|
|
20240902,101100,6786396050,23350,23400,23450,23350,598
|
|
20240902,101000,6772402750,23400,23400,23450,23400,389
|
|
20240902,100900,6763299650,23400,23400,23450,23400,51
|
|
20240902,100800,6762105250,23450,23400,23450,23350,255
|
|
20240902,100700,6756138250,23400,23450,23500,23400,1373
|
|
20240902,100600,6723931000,23500,23450,23500,23400,377
|
|
20240902,100500,6715090500,23450,23400,23450,23350,886
|
|
20240902,100400,6694362750,23400,23400,23450,23400,700
|
|
20240902,100300,6677978050,23400,23450,23450,23400,1214
|
|
20240902,100200,6649570400,23400,23400,23450,23400,430
|
|
20240902,100100,6639506250,23400,23400,23450,23400,189
|
|
20240902,100000,6635078650,23450,23400,23450,23400,283
|
|
20240902,095900,6628443850,23400,23400,23450,23400,257
|
|
20240902,095800,6622423150,23400,23450,23450,23400,766
|
|
20240902,095700,6604463700,23450,23500,23500,23400,2364
|
|
20240902,095600,6549075000,23500,23550,23550,23450,321
|
|
20240902,095500,6541531150,23550,23450,23550,23400,1277
|
|
20240902,095400,6511607200,23400,23400,23450,23400,780
|
|
20240902,095300,6493355000,23450,23500,23550,23450,3064
|
|
20240902,095200,6421469500,23500,23500,23550,23500,399
|
|
20240902,095100,6412092000,23500,23500,23550,23500,318
|
|
20240902,095000,6404618700,23450,23500,23550,23450,3535
|
|
20240902,094900,6321557950,23500,23600,23600,23500,1345
|
|
20240902,094800,6289864550,23600,23700,23700,23600,605
|
|
20240902,094700,6275568550,23650,23600,23700,23600,416
|
|
20240902,094600,6265710300,23600,23650,23750,23600,531
|
|
20240902,094500,6253169750,23650,23650,23800,23650,646
|
|
20240902,094400,6237861700,23650,23700,23800,23600,1088
|
|
20240902,094300,6212033250,23800,23700,23800,23600,2345
|
|
20240902,094200,6156238900,23550,23700,23750,23550,2044
|
|
20240902,094100,6107891650,23700,23700,23700,23650,322
|
|
20240902,094000,6100261750,23700,23700,23700,23650,831
|
|
20240902,093900,6080579600,23700,23600,23700,23550,674
|
|
20240902,093800,6064610300,23600,23550,23600,23550,219
|
|
20240902,093700,6059443200,23550,23500,23550,23500,512
|
|
20240902,093600,6047398550,23500,23550,23600,23500,334
|
|
20240902,093500,6039537150,23550,23700,23700,23550,940
|
|
20240902,093400,6017317900,23700,23500,23700,23500,2155
|
|
20240902,093300,5966578900,23450,23350,23450,23300,5261
|
|
20240902,093200,5843651050,23350,23300,23350,23300,3644
|
|
20240902,093100,5758607600,23300,23400,23400,23300,1049
|
|
20240902,093000,5734112800,23300,23200,23350,23200,1254
|
|
20240902,092900,5704958000,23200,23300,23300,23150,4468
|
|
20240902,092800,5601202250,23300,23250,23300,23250,1101
|
|
20240902,092700,5575598800,23250,23250,23250,23250,3000
|
|
20240902,092600,5505848800,23250,23350,23350,23250,1402
|
|
20240902,092500,5473208200,23350,23300,23400,23250,2470
|
|
20240902,092400,5415657000,23350,23350,23400,23300,2742
|
|
20240902,092300,5351722150,23300,23500,23500,23300,4022
|
|
20240902,092200,5257739950,23400,23450,23450,23400,2889
|
|
20240902,092100,5190089600,23400,23350,23550,23350,3777
|
|
20240902,092000,5101584900,23350,23300,23350,23250,1996
|
|
20240902,091900,5055075550,23300,23100,23300,23000,10052
|
|
20240902,091800,4823153650,23100,23300,23300,23100,8865
|
|
20240902,091700,4617804700,23350,23400,23450,23300,6223
|
|
20240902,091600,4472561650,23450,23650,23650,23400,5199
|
|
20240902,091500,4350557850,23650,23600,23650,23450,9681
|
|
20240902,091400,4123085550,23600,23700,23800,23500,11897
|
|
20240902,091300,3842131850,23800,23900,24050,23700,23805
|
|
20240902,091200,3275764200,23900,23950,24000,23900,2393
|
|
20240902,091100,3218476350,23950,24100,24100,23950,4296
|
|
20240902,091000,3115379850,24050,24050,24150,24000,3943
|
|
20240902,090900,3020498400,24000,24200,24250,24000,9625
|
|
20240902,090800,2788192700,24200,24100,24400,24100,16305
|
|
20240902,090700,2392252800,24100,24050,24250,24000,7719
|
|
20240902,090600,2206032750,24100,23800,24100,23750,8812
|
|
20240902,090500,1995438200,23800,23800,23900,23750,4433
|
|
20240902,090400,1889943450,23800,23800,24000,23750,6821
|
|
20240902,090300,1727189700,23800,23800,23850,23700,8549
|
|
20240902,090200,1523912100,23800,23750,23900,23700,9801
|
|
20240902,090100,1290636100,23800,23700,24150,23700,14461
|
|
20240902,090000,944231950,23700,23900,23950,23500,39635
|