620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230906,191700,2825387050,22000,22000,22000,22000,760
|
||
|
|
20230906,191600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,191500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,191400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,191300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,191200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,191100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,191000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,190900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,190800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,190700,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,190600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,190500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,190400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,190300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,190200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,190100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,190000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,185900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,185800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,185700,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,185600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,185500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,185400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,185300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,185200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,185100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,185000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,184900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,184800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,184700,2825387050,22000,22000,22000,22000,760
|
||
|
|
20230906,184600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,184500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,184400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,184300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,184200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,184100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,184000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,183900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,183800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,183700,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,183600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,183500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,183400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,183300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,183200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,183100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,183000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,182900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,182800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,182700,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,182600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,182500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,182400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,182300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,182200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,182100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,182000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,181900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,181800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,181700,2825387050,22000,22000,22000,22000,760
|
||
|
|
20230906,181600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,181500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,181400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,181300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,181200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,181100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,181000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,180900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,180800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,180700,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,180600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,180500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,180400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,180300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,180200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,180100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,180000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,175900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,175800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,175700,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,175600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,175500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,175400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,175300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,175200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,175100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,175000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,174900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,174800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,174700,2825387050,22000,22000,22000,22000,760
|
||
|
|
20230906,174600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,174500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,174400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,174300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,174200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,174100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,174000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,173900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,173800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,173700,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,173600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,173500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,173400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,173300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,173200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,173100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,173000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,172900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,172800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,172700,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,172600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,172500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,172400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,172300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,172200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,172100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,172000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,171900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,171800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,171700,2825387050,22000,22000,22000,22000,760
|
||
|
|
20230906,171600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,171500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,171400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,171300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,171200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,171100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,171000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,170900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,170800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,170700,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,170600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,170500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,170400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,170300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,170200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,170100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,170000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,165900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,165800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,165700,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,165600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,165500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,165400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,165300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,165200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,165100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,165000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,164900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,164800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,164700,2825387050,22000,22000,22000,22000,760
|
||
|
|
20230906,164600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,164500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,164400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,164300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,164200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,164100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,164000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,163900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,163800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,163700,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,163600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,163500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,163400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,163300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,163200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,163100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,163000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,162900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,162800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,162700,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,162600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,162500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,162400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,162300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,162200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,162100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,162000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,161900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,161800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,161700,2825387050,22000,22000,22000,22000,760
|
||
|
|
20230906,161600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,161500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,161400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,161300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,161200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,161100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,161000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,160900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,160800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,160700,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,160600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,160500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,160400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,160300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,160200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,160100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,160000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,155900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,155800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,155700,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,155600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,155500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,155400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,155300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,155200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,155100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,155000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,154900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,154800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,154700,2825387050,22000,22000,22000,22000,760
|
||
|
|
20230906,154600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,154500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,154400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,154300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,154200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,154100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,154000,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,153900,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,153800,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,153700,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,153600,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,153500,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,153400,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,153300,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,153200,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,153100,2825387050,22000,22000,22000,22000,0
|
||
|
|
20230906,153000,2825387050,22000,22000,22000,22000,760
|
||
|
|
20230906,152900,2808667050,22050,22050,22050,22050,0
|
||
|
|
20230906,152800,2808667050,22050,22050,22050,22050,0
|
||
|
|
20230906,152700,2808667050,22050,22050,22050,22050,0
|
||
|
|
20230906,152600,2808667050,22050,22050,22050,22050,0
|
||
|
|
20230906,152500,2808667050,22050,22050,22050,22050,0
|
||
|
|
20230906,152400,2808667050,22050,22050,22050,22050,0
|
||
|
|
20230906,152300,2808667050,22050,22050,22050,22050,0
|
||
|
|
20230906,152200,2808667050,22050,22050,22050,22050,0
|
||
|
|
20230906,152100,2808667050,22050,22050,22050,22050,0
|
||
|
|
20230906,152000,2808667050,22050,22050,22050,22050,0
|
||
|
|
20230906,151900,2808667050,22050,22050,22050,21950,280
|
||
|
|
20230906,151800,2802513050,22000,21900,22000,21900,277
|
||
|
|
20230906,151700,2796428500,21900,21850,21900,21850,53
|
||
|
|
20230906,151600,2795269400,21900,21900,21900,21850,635
|
||
|
|
20230906,151500,2781366200,21950,22000,22000,21950,1038
|
||
|
|
20230906,151400,2758580800,22000,22000,22000,22000,51
|
||
|
|
20230906,151300,2757458800,22000,22000,22000,22000,0
|
||
|
|
20230906,151200,2757458800,22000,21950,22000,21950,136
|
||
|
|
20230906,151100,2754468250,21950,21950,21950,21950,276
|
||
|
|
20230906,151000,2748410050,21800,21800,21800,21800,1
|
||
|
|
20230906,150900,2748388250,21900,21800,21900,21800,528
|
||
|
|
20230906,150800,2736825550,21850,21850,21900,21850,353
|
||
|
|
20230906,150700,2729111000,21900,21950,21950,21900,3290
|
||
|
|
20230906,150600,2657025750,22000,21950,22000,21950,86
|
||
|
|
20230906,150500,2655135250,22000,22000,22000,21950,251
|
||
|
|
20230906,150400,2649625300,21950,21900,22000,21900,709
|
||
|
|
20230906,150300,2634065850,22000,22000,22000,22000,1
|
||
|
|
20230906,150200,2634043850,21900,21900,21900,21900,400
|
||
|
|
20230906,150100,2625283850,22000,22000,22000,22000,10
|
||
|
|
20230906,150000,2625063850,22000,22000,22000,22000,83
|
||
|
|
20230906,145900,2623237850,22000,21850,22000,21850,121
|
||
|
|
20230906,145800,2620580900,21850,21850,21950,21850,183
|
||
|
|
20230906,145700,2616576550,21850,21900,21900,21800,70
|
||
|
|
20230906,145600,2615048650,21900,21850,21900,21800,117
|
||
|
|
20230906,145500,2612493150,21850,21850,21900,21800,78
|
||
|
|
20230906,145400,2610789300,21900,21850,22000,21800,40
|
||
|
|
20230906,145300,2609913850,22000,21900,22000,21900,1138
|
||
|
|
20230906,145200,2584987850,21950,21950,21950,21900,383
|
||
|
|
20230906,145100,2576589850,21950,22050,22050,21900,632
|
||
|
|
20230906,145000,2562717650,22100,22050,22100,22000,754
|
||
|
|
20230906,144900,2546123250,22050,22150,22200,22050,271
|
||
|
|
20230906,144800,2540139600,22150,22200,22200,22050,207
|
||
|
|
20230906,144700,2535566700,22200,22200,22200,22050,82
|
||
|
|
20230906,144600,2533750650,22200,22100,22200,22100,53
|
||
|
|
20230906,144500,2532576950,22100,22050,22100,22050,29
|
||
|
|
20230906,144400,2531937200,22100,22100,22200,22100,93
|
||
|
|
20230906,144300,2529880500,22100,22000,22100,21950,270
|
||
|
|
20230906,144200,2523940550,22000,22150,22250,22000,2449
|
||
|
|
20230906,144100,2469718650,22100,22150,22150,21950,1185
|
||
|
|
20230906,144000,2443495400,22150,22000,22150,22000,335
|
||
|
|
20230906,143900,2436122450,21950,22000,22000,21950,109
|
||
|
|
20230906,143800,2433729450,21950,21950,22000,21900,1830
|
||
|
|
20230906,143700,2393472050,21950,21900,21950,21900,240
|
||
|
|
20230906,143600,2388206100,21950,21850,21950,21850,963
|
||
|
|
20230906,143500,2367070700,21900,21800,21900,21800,172
|
||
|
|
20230906,143400,2363307150,21850,21850,21900,21850,81
|
||
|
|
20230906,143300,2361533800,21850,21800,21900,21800,57
|
||
|
|
20230906,143200,2360288100,21800,21850,21900,21800,260
|
||
|
|
20230906,143100,2354605450,21900,21850,21900,21850,82
|
||
|
|
20230906,143000,2352812000,21900,21900,21900,21900,58
|
||
|
|
20230906,142900,2351541800,21900,21900,21900,21850,129
|
||
|
|
20230906,142800,2348718000,21900,21850,21900,21850,54
|
||
|
|
20230906,142700,2347537200,21850,21900,21900,21800,155
|
||
|
|
20230906,142600,2344146800,21850,21850,21950,21850,131
|
||
|
|
20230906,142500,2341278600,21850,21850,21950,21850,297
|
||
|
|
20230906,142400,2334782100,21850,21950,21950,21850,1364
|
||
|
|
20230906,142300,2304948350,21950,21950,21950,21900,133
|
||
|
|
20230906,142200,2302030150,21950,21950,21950,21900,83
|
||
|
|
20230906,142100,2300209600,21950,21900,21950,21900,60
|
||
|
|
20230906,142000,2298892900,21900,21950,21950,21900,116
|
||
|
|
20230906,141900,2296348050,21950,21950,21950,21900,112
|
||
|
|
20230906,141800,2293890950,21950,21950,21950,21900,87
|
||
|
|
20230906,141700,2291982800,21950,21900,21950,21900,114
|
||
|
|
20230906,141600,2289482100,21950,21900,21950,21900,86
|
||
|
|
20230906,141500,2287594600,21900,21950,21950,21900,55
|
||
|
|
20230906,141400,2286388750,21950,21950,21950,21900,82
|
||
|
|
20230906,141300,2284590000,21950,21900,21950,21850,445
|
||
|
|
20230906,141200,2274844050,21950,21900,21950,21850,295
|
||
|
|
20230906,141100,2268383050,21900,21900,21950,21900,105
|
||
|
|
20230906,141000,2266081000,21900,21900,21950,21900,87
|
||
|
|
20230906,140900,2264174150,21900,21900,21900,21850,129
|
||
|
|
20230906,140800,2261350350,21900,21850,21900,21850,126
|
||
|
|
20230906,140700,2258592150,21850,21850,21900,21850,58
|
||
|
|
20230906,140600,2257322800,21850,21900,21900,21850,47
|
||
|
|
20230906,140500,2256294050,21900,21900,21950,21900,121
|
||
|
|
20230906,140400,2253640050,21900,21900,21950,21900,78
|
||
|
|
20230906,140300,2251929750,21900,21850,21900,21850,685
|
||
|
|
20230906,140200,2236929950,21900,21900,21900,21850,984
|
||
|
|
20230906,140100,2215380500,21850,21850,21900,21850,211
|
||
|
|
20230906,140000,2210767250,21900,21800,21900,21800,599
|
||
|
|
20230906,135900,2197680250,21850,21850,21900,21850,287
|
||
|
|
20230906,135800,2191403450,21850,21850,21900,21800,326
|
||
|
|
20230906,135700,2184278900,21850,21850,21900,21850,76
|
||
|
|
20230906,135600,2182616850,21850,21850,21900,21850,205
|
||
|
|
20230906,135500,2178136350,21850,21850,21850,21750,237
|
||
|
|
20230906,135400,2172969800,21800,21800,21850,21800,81
|
||
|
|
20230906,135300,2171202900,21800,21700,21850,21700,664
|
||
|
|
20230906,135200,2156762400,21700,21750,21750,21700,404
|
||
|
|
20230906,135100,2147993550,21750,21800,21800,21750,299
|
||
|
|
20230906,135000,2141488250,21800,21700,21800,21700,568
|
||
|
|
20230906,134900,2129137600,21700,21650,21700,21650,635
|
||
|
|
20230906,134800,2115383450,21650,21700,21700,21650,511
|
||
|
|
20230906,134700,2104317200,21650,21700,21700,21650,346
|
||
|
|
20230906,134600,2096810300,21700,21700,21700,21500,11007
|
||
|
|
20230906,134500,1859973800,21650,21750,21750,21500,8509
|
||
|
|
20230906,134400,1676149100,21750,21750,21750,21700,343
|
||
|
|
20230906,134300,1668690000,21750,21800,21800,21700,338
|
||
|
|
20230906,134200,1661337700,21800,21850,21850,21800,209
|
||
|
|
20230906,134100,1656771500,21850,21800,21900,21800,68
|
||
|
|
20230906,134000,1655285800,21800,21800,21800,21750,117
|
||
|
|
20230906,133900,1652736400,21800,21800,21800,21800,37
|
||
|
|
20230906,133800,1651929800,21750,21750,21800,21750,151
|
||
|
|
20230906,133700,1648640000,21750,21900,21900,21750,508
|
||
|
|
20230906,133600,1637570550,21900,21850,21900,21800,160
|
||
|
|
20230906,133500,1634075350,21850,21850,21850,21800,88
|
||
|
|
20230906,133400,1632153700,21850,21850,21850,21800,46
|
||
|
|
20230906,133300,1631149000,21850,21800,21850,21800,119
|
||
|
|
20230906,133200,1628552500,21800,21800,21850,21800,76
|
||
|
|
20230906,133100,1626893250,21750,21850,21850,21750,62
|
||
|
|
20230906,133000,1625539550,21850,21800,21850,21800,48
|
||
|
|
20230906,132900,1624491950,21850,21800,21850,21650,1466
|
||
|
|
20230906,132800,1592684850,21800,21900,21900,21650,1258
|
||
|
|
20230906,132700,1565384250,21850,21750,21900,21700,756
|
||
|
|
20230906,132600,1548922700,21800,21850,21850,21800,819
|
||
|
|
20230906,132500,1531066200,21850,21850,21850,21850,82
|
||
|
|
20230906,132400,1529274500,21850,21850,21850,21850,74
|
||
|
|
20230906,132300,1527657600,21850,21850,21850,21800,75
|
||
|
|
20230906,132200,1526019100,21850,21850,21850,21800,199
|
||
|
|
20230906,132100,1521678150,21850,21900,21900,21800,538
|
||
|
|
20230906,132000,1509927300,21900,21900,21900,21900,60
|
||
|
|
20230906,131900,1508613300,21900,21950,22000,21900,147
|
||
|
|
20230906,131800,1505391800,21950,21950,22000,21900,332
|
||
|
|
20230906,131700,1498115150,21950,22000,22000,21950,53
|
||
|
|
20230906,131600,1496949450,21950,21950,22000,21900,93
|
||
|
|
20230906,131500,1494905300,22000,21900,22000,21900,62
|
||
|
|
20230906,131400,1493543750,21950,22000,22000,21850,170
|
||
|
|
20230906,131300,1489815200,22000,21950,22000,21950,110
|
||
|
|
20230906,131200,1487397550,21950,21950,22000,21950,54
|
||
|
|
20230906,131100,1486211250,21950,21900,21950,21900,327
|
||
|
|
20230906,131000,1479048950,22000,21950,22000,21850,209
|
||
|
|
20230906,130900,1474469100,21950,21950,22000,21950,79
|
||
|
|
20230906,130800,1472733850,22000,21950,22000,21900,105
|
||
|
|
20230906,130700,1470431200,22000,21950,22000,21950,113
|
||
|
|
20230906,130600,1467946450,22000,21900,22000,21900,47
|
||
|
|
20230906,130500,1466914000,21900,21950,22000,21900,45
|
||
|
|
20230906,130400,1465926700,21950,21900,21950,21900,77
|
||
|
|
20230906,130300,1464237250,21900,21900,21900,21900,81
|
||
|
|
20230906,130200,1462463350,21900,21900,21900,21900,66
|
||
|
|
20230906,130100,1461017950,21900,21900,21900,21900,62
|
||
|
|
20230906,130000,1459660150,21900,21900,21900,21900,231
|
||
|
|
20230906,125900,1454601250,21900,21900,21900,21900,75
|
||
|
|
20230906,125800,1452958750,21900,21900,21900,21850,93
|
||
|
|
20230906,125700,1450922250,21900,21900,21900,21900,57
|
||
|
|
20230906,125600,1449673950,21900,21850,21900,21850,87
|
||
|
|
20230906,125500,1447769550,21850,21900,21900,21850,155
|
||
|
|
20230906,125400,1444375100,21900,21900,21900,21900,39
|
||
|
|
20230906,125300,1443521000,21900,21900,21900,21900,63
|
||
|
|
20230906,125200,1442141300,21900,21850,21900,21850,201
|
||
|
|
20230906,125100,1437745450,21900,21900,21900,21850,90
|
||
|
|
20230906,125000,1435775350,21900,21900,21900,21850,94
|
||
|
|
20230906,124900,1433719250,21900,21900,21900,21850,221
|
||
|
|
20230906,124800,1428886100,21850,21900,21900,21850,427
|
||
|
|
20230906,124700,1419551700,21900,21900,21900,21900,41
|
||
|
|
20230906,124600,1418653800,21900,21950,21950,21900,97
|
||
|
|
20230906,124500,1416525600,21950,22000,22000,21950,66
|
||
|
|
20230906,124400,1415076750,21900,21900,21950,21900,206
|
||
|
|
20230906,124300,1410563250,22000,22000,22000,21950,201
|
||
|
|
20230906,124200,1406142600,22000,21950,22000,21950,59
|
||
|
|
20230906,124100,1404845050,21950,21950,22000,21950,168
|
||
|
|
20230906,124000,1401149750,22000,22150,22150,22000,1124
|
||
|
|
20230906,123900,1376406350,22150,22150,22150,22150,45
|
||
|
|
20230906,123800,1375409600,22150,22150,22150,22150,88
|
||
|
|
20230906,123700,1373460400,22150,22150,22150,22100,80
|
||
|
|
20230906,123600,1371688600,22150,22150,22150,22050,99
|
||
|
|
20230906,123500,1369502400,22150,22150,22150,22050,86
|
||
|
|
20230906,123400,1367602150,22150,22100,22150,22100,93
|
||
|
|
20230906,123300,1365542450,22150,22150,22150,22000,84
|
||
|
|
20230906,123200,1363682350,22050,22150,22150,22050,57
|
||
|
|
20230906,123100,1362422900,22100,22100,22150,22100,80
|
||
|
|
20230906,123000,1360651700,22050,22050,22150,22050,98
|
||
|
|
20230906,122900,1358484900,22050,22200,22200,22050,381
|
||
|
|
20230906,122800,1350080200,22200,22200,22250,22150,92
|
||
|
|
20230906,122700,1348040050,22200,22150,22200,22150,70
|
||
|
|
20230906,122600,1346486150,22200,22250,22250,22200,112
|
||
|
|
20230906,122500,1343998700,22250,22250,22250,22150,71
|
||
|
|
20230906,122400,1342421250,22200,22200,22200,22200,61
|
||
|
|
20230906,122300,1341067050,22200,22200,22200,22200,65
|
||
|
|
20230906,122200,1339624050,22200,22150,22200,22150,82
|
||
|
|
20230906,122100,1337805300,22150,22050,22150,22000,191
|
||
|
|
20230906,122000,1333597600,22100,22150,22150,22100,66
|
||
|
|
20230906,121900,1332136700,22150,22150,22150,22150,100
|
||
|
|
20230906,121800,1329921700,22150,22150,22150,22050,50
|
||
|
|
20230906,121700,1328815200,22150,22150,22150,22150,52
|
||
|
|
20230906,121600,1327663400,22150,22150,22150,22150,80
|
||
|
|
20230906,121500,1325891400,22150,22150,22150,22150,89
|
||
|
|
20230906,121400,1323920050,22150,22150,22150,22150,281
|
||
|
|
20230906,121300,1317695900,22150,22150,22150,22150,102
|
||
|
|
20230906,121200,1315436600,22150,22150,22150,22150,69
|
||
|
|
20230906,121100,1313908250,22150,22150,22150,22150,54
|
||
|
|
20230906,121000,1312712150,22150,22050,22150,22050,103
|
||
|
|
20230906,120900,1310432650,22050,22250,22250,22050,119
|
||
|
|
20230906,120800,1307795450,22250,22250,22250,22200,94
|
||
|
|
20230906,120700,1305707000,22250,22250,22250,22250,59
|
||
|
|
20230906,120600,1304394250,22200,22250,22250,22200,46
|
||
|
|
20230906,120500,1303372100,22200,22250,22250,22200,70
|
||
|
|
20230906,120400,1301816100,22200,22250,22250,22200,196
|
||
|
|
20230906,120300,1297461750,22200,22250,22250,22200,85
|
||
|
|
20230906,120200,1295571800,22200,22250,22250,22200,143
|
||
|
|
20230906,120100,1292396700,22250,22200,22250,22200,85
|
||
|
|
20230906,120000,1290508950,22150,22050,22200,22050,70
|
||
|
|
20230906,115900,1288959000,22100,22150,22150,22000,242
|
||
|
|
20230906,115800,1283629950,22150,22050,22150,22050,94
|
||
|
|
20230906,115700,1281552700,22050,22150,22150,22050,85
|
||
|
|
20230906,115600,1279674850,22100,22200,22250,22050,604
|
||
|
|
20230906,115500,1266325300,22200,22250,22250,22200,74
|
||
|
|
20230906,115400,1264678950,22200,22200,22250,22200,71
|
||
|
|
20230906,115300,1263101000,22200,22200,22250,22200,74
|
||
|
|
20230906,115200,1261455200,22150,22250,22250,22100,66
|
||
|
|
20230906,115100,1259988850,22250,22200,22250,22150,222
|
||
|
|
20230906,115000,1255055050,22250,22200,22250,22200,74
|
||
|
|
20230906,114900,1253410700,22200,22150,22250,22150,183
|
||
|
|
20230906,114800,1249347300,22150,22250,22250,22150,81
|
||
|
|
20230906,114700,1247546700,22250,22200,22250,22150,173
|
||
|
|
20230906,114600,1243700450,22200,22250,22250,22200,75
|
||
|
|
20230906,114500,1242033650,22250,22200,22250,22200,84
|
||
|
|
20230906,114400,1240166100,22200,22200,22250,22200,78
|
||
|
|
20230906,114300,1238434400,22250,22200,22250,22200,86
|
||
|
|
20230906,114200,1236524250,22200,22100,22200,22100,93
|
||
|
|
20230906,114100,1234462750,22100,22150,22150,22050,31
|
||
|
|
20230906,114000,1233776800,22150,22200,22200,22150,52
|
||
|
|
20230906,113900,1232623250,22200,22100,22200,22100,134
|
||
|
|
20230906,113800,1229652150,22000,22150,22150,22000,141
|
||
|
|
20230906,113700,1226543150,22150,22200,22200,22150,56
|
||
|
|
20230906,113600,1225301250,22200,22150,22200,22100,200
|
||
|
|
20230906,113500,1220872300,22150,22200,22200,22150,45
|
||
|
|
20230906,113400,1219874450,22200,22200,22200,22200,53
|
||
|
|
20230906,113300,1218697850,22150,22150,22200,22100,101
|
||
|
|
20230906,113200,1216461400,22150,22150,22150,22100,68
|
||
|
|
20230906,113100,1214956200,22150,22200,22200,22150,48
|
||
|
|
20230906,113000,1213892100,22150,22150,22200,22150,112
|
||
|
|
20230906,112900,1211409350,22100,22200,22200,22100,37
|
||
|
|
20230906,112800,1210588500,22200,22100,22200,22100,78
|
||
|
|
20230906,112700,1208862350,22100,22100,22100,22050,133
|
||
|
|
20230906,112600,1205925350,22150,22150,22200,22050,29
|
||
|
|
20230906,112500,1205282550,22150,22150,22150,22100,98
|
||
|
|
20230906,112400,1203112400,22150,22100,22150,22050,121
|
||
|
|
20230906,112300,1200436350,22100,22100,22150,22100,112
|
||
|
|
20230906,112200,1197961050,22100,22100,22150,22100,31
|
||
|
|
20230906,112100,1197275100,22150,22100,22150,22100,194
|
||
|
|
20230906,112000,1192982850,22100,22050,22100,22050,36
|
||
|
|
20230906,111900,1192187850,22100,22050,22100,22050,30
|
||
|
|
20230906,111800,1191525700,22100,22100,22100,22050,206
|
||
|
|
20230906,111700,1186974300,22100,22100,22100,22000,70
|
||
|
|
20230906,111600,1185430200,22100,22150,22150,22100,27
|
||
|
|
20230906,111500,1184833000,22200,22100,22200,22100,124
|
||
|
|
20230906,111400,1182088050,22150,22150,22150,22150,41
|
||
|
|
20230906,111300,1181179900,22150,22100,22150,22100,54
|
||
|
|
20230906,111200,1179984850,22150,22150,22200,22150,109
|
||
|
|
20230906,111100,1177568050,22200,22150,22200,22150,25
|
||
|
|
20230906,111000,1177014150,22200,22150,22200,21950,107
|
||
|
|
20230906,110900,1174647250,22200,22050,22200,21950,448
|
||
|
|
20230906,110800,1164773000,22050,22200,22200,21900,768
|
||
|
|
20230906,110700,1147835150,22150,22200,22250,22150,135
|
||
|
|
20230906,110600,1144840800,22250,22150,22250,22150,104
|
||
|
|
20230906,110500,1142532950,22150,22200,22250,22150,212
|
||
|
|
20230906,110400,1137825300,22200,22200,22250,22200,32
|
||
|
|
20230906,110300,1137114150,22250,22150,22250,22150,274
|
||
|
|
20230906,110200,1131040250,22200,22200,22200,22150,64
|
||
|
|
20230906,110100,1129620500,22200,22200,22250,22150,69
|
||
|
|
20230906,110000,1128089250,22200,22250,22250,22200,250
|
||
|
|
20230906,105900,1122527050,22250,22250,22250,22200,111
|
||
|
|
20230906,105800,1120060400,22200,22200,22250,22200,37
|
||
|
|
20230906,105700,1119238650,22200,22250,22250,22200,121
|
||
|
|
20230906,105600,1116547650,22200,22250,22250,22200,62
|
||
|
|
20230906,105500,1115169650,22250,22200,22250,22200,180
|
||
|
|
20230906,105400,1111169550,22200,22200,22200,22150,126
|
||
|
|
20230906,105300,1108373400,22200,22200,22200,22150,44
|
||
|
|
20230906,105200,1107397600,22200,22200,22200,22150,83
|
||
|
|
20230906,105100,1105556250,22200,22150,22200,22150,110
|
||
|
|
20230906,105000,1103115300,22200,22200,22200,22150,196
|
||
|
|
20230906,104900,1098765600,22150,22150,22150,22150,46
|
||
|
|
20230906,104800,1097746700,22150,22100,22150,22100,131
|
||
|
|
20230906,104700,1094850400,22100,22100,22100,22100,47
|
||
|
|
20230906,104600,1093811700,22100,22100,22100,22050,20
|
||
|
|
20230906,104500,1093369750,22100,22100,22150,22050,170
|
||
|
|
20230906,104400,1089613900,22100,22100,22100,22100,31
|
||
|
|
20230906,104300,1088928800,22100,22150,22200,22000,537
|
||
|
|
20230906,104200,1077075250,22200,22150,22200,22100,370
|
||
|
|
20230906,104100,1068890200,22150,22150,22150,22100,86
|
||
|
|
20230906,104000,1066986300,22150,22200,22200,22150,86
|
||
|
|
20230906,103900,1065080450,22200,22200,22200,22150,109
|
||
|
|
20230906,103800,1062661700,22150,22200,22200,22150,82
|
||
|
|
20230906,103700,1060843350,22200,22200,22200,22150,89
|
||
|
|
20230906,103600,1058868550,22200,22150,22200,22150,102
|
||
|
|
20230906,103500,1056607750,22150,22150,22150,22100,42
|
||
|
|
20230906,103400,1055678450,22150,22150,22150,22100,73
|
||
|
|
20230906,103300,1054062550,22150,22150,22150,22100,115
|
||
|
|
20230906,103200,1051516300,22150,22150,22150,22100,65
|
||
|
|
20230906,103100,1050077700,22150,22150,22150,22100,37
|
||
|
|
20230906,103000,1049259150,22150,22150,22200,22150,193
|
||
|
|
20230906,102900,1044979800,22150,22200,22200,22150,32
|
||
|
|
20230906,102800,1044270450,22200,22200,22200,22150,190
|
||
|
|
20230906,102700,1040054950,22200,22100,22250,22100,1503
|
||
|
|
20230906,102600,1006798550,22100,22050,22100,22050,106
|
||
|
|
20230906,102500,1004456950,22100,22100,22100,22100,132
|
||
|
|
20230906,102400,1001539750,22100,22050,22100,22050,147
|
||
|
|
20230906,102300,998294550,22050,22050,22050,22050,278
|
||
|
|
20230906,102200,992164650,22050,22000,22050,22000,114
|
||
|
|
20230906,102100,989652500,22000,21950,22000,21950,511
|
||
|
|
20230906,102000,978410600,21950,21950,22000,21950,57
|
||
|
|
20230906,101900,977158450,21950,22000,22000,21900,249
|
||
|
|
20230906,101800,971693200,22000,22000,22000,21950,121
|
||
|
|
20230906,101700,969032250,22000,22000,22000,21950,95
|
||
|
|
20230906,101600,966942450,22000,22050,22050,22000,170
|
||
|
|
20230906,101500,963200550,22050,22050,22050,22000,139
|
||
|
|
20230906,101400,960137850,22050,22000,22050,21950,145
|
||
|
|
20230906,101300,956946000,22050,22000,22050,22000,24
|
||
|
|
20230906,101200,956417550,22000,21950,22000,21950,135
|
||
|
|
20230906,101100,953447800,21900,21900,21900,21850,52
|
||
|
|
20230906,101000,952309650,21900,21900,21900,21900,18
|
||
|
|
20230906,100900,951915450,21900,21850,21900,21800,896
|
||
|
|
20230906,100800,932348450,21850,21850,21850,21850,109
|
||
|
|
20230906,100700,929966800,21850,21800,21850,21800,133
|
||
|
|
20230906,100600,927065400,21850,21850,21850,21800,62
|
||
|
|
20230906,100500,925711900,21850,21850,21850,21800,184
|
||
|
|
20230906,100400,921693300,21800,21800,21800,21750,53
|
||
|
|
20230906,100300,920538250,21750,21850,21850,21750,104
|
||
|
|
20230906,100200,918270550,21850,21850,21850,21700,116
|
||
|
|
20230906,100100,915742250,21850,21750,21850,21700,94
|
||
|
|
20230906,100000,913698450,21750,21800,21850,21700,930
|
||
|
|
20230906,095900,893479400,21800,21700,21800,21700,722
|
||
|
|
20230906,095800,877744200,21700,21700,21800,21700,72
|
||
|
|
20230906,095700,876179450,21800,21700,21800,21700,266
|
||
|
|
20230906,095600,870398250,21700,21700,21750,21650,340
|
||
|
|
20230906,095500,863028400,21650,21750,21750,21650,17
|
||
|
|
20230906,095400,862659850,21750,21750,21750,21700,1070
|
||
|
|
20230906,095300,839438350,21750,21800,21800,21750,21
|
||
|
|
20230906,095200,838981550,21800,21750,21800,21700,89
|
||
|
|
20230906,095100,837044050,21800,21750,21800,21700,66
|
||
|
|
20230906,095000,835610850,21800,21750,21800,21750,127
|
||
|
|
20230906,094900,832848350,21750,21750,21750,21750,112
|
||
|
|
20230906,094800,830412350,21800,21750,21850,21700,202
|
||
|
|
20230906,094700,826017550,21750,21800,21850,21750,151
|
||
|
|
20230906,094600,822726350,21750,21800,21800,21700,70
|
||
|
|
20230906,094500,821205750,21800,21750,21800,21750,327
|
||
|
|
20230906,094400,814077500,21750,21750,21750,21750,298
|
||
|
|
20230906,094300,807596000,21750,21750,21750,21750,73
|
||
|
|
20230906,094200,806008250,21750,21750,21750,21700,613
|
||
|
|
20230906,094100,792695500,21750,21750,21800,21750,73
|
||
|
|
20230906,094000,791106750,21750,21800,21800,21750,57
|
||
|
|
20230906,093900,789865700,21800,21700,21800,21650,1437
|
||
|
|
20230906,093800,758735550,21800,21850,21850,21700,1122
|
||
|
|
20230906,093700,734358350,21850,21800,21850,21800,250
|
||
|
|
20230906,093600,728907600,21850,21950,21950,21800,792
|
||
|
|
20230906,093500,711590200,22000,22000,22000,22000,7
|
||
|
|
20230906,093400,711436200,22000,22000,22000,22000,28
|
||
|
|
20230906,093300,710820200,22000,22000,22000,21950,32
|
||
|
|
20230906,093200,710116350,22000,21900,22000,21900,142
|
||
|
|
20230906,093100,707002350,22000,21950,22000,21900,63
|
||
|
|
20230906,093000,705622150,21950,22100,22100,21900,1817
|
||
|
|
20230906,092900,665589450,22050,22000,22100,22000,34
|
||
|
|
20230906,092800,664838800,22000,22000,22000,21950,86
|
||
|
|
20230906,092700,662947600,22000,22050,22050,22000,371
|
||
|
|
20230906,092600,654774850,22050,22150,22150,22050,328
|
||
|
|
20230906,092500,647537900,22100,22150,22200,22100,389
|
||
|
|
20230906,092400,638921800,22200,22250,22250,22200,130
|
||
|
|
20230906,092300,636034850,22250,22250,22250,22200,248
|
||
|
|
20230906,092200,630527350,22250,22250,22250,22200,28
|
||
|
|
20230906,092100,629904400,22250,22200,22250,22200,354
|
||
|
|
20230906,092000,622032100,22200,22150,22200,22150,82
|
||
|
|
20230906,091900,620215550,22150,22100,22150,22100,270
|
||
|
|
20230906,091800,614248450,22100,22050,22100,22050,122
|
||
|
|
20230906,091700,611558300,22000,22000,22000,22000,512
|
||
|
|
20230906,091600,600294300,22000,22050,22050,22000,47
|
||
|
|
20230906,091500,599258000,21950,22100,22100,21950,759
|
||
|
|
20230906,091400,582587300,22100,21950,22100,21900,259
|
||
|
|
20230906,091300,576903150,21950,22100,22100,21950,1149
|
||
|
|
20230906,091200,551668000,22100,22050,22100,22000,263
|
||
|
|
20230906,091100,545866900,22000,22100,22100,21950,280
|
||
|
|
20230906,091000,539708750,22150,22150,22250,22000,1595
|
||
|
|
20230906,090900,504537450,22150,22300,22300,22150,176
|
||
|
|
20230906,090800,500630550,22300,22100,22300,22100,482
|
||
|
|
20230906,090700,489978150,22050,21900,22050,21900,302
|
||
|
|
20230906,090600,483328300,21900,22050,22050,21850,579
|
||
|
|
20230906,090500,470618200,21950,21800,21950,21750,1436
|
||
|
|
20230906,090400,439169250,21750,21700,21750,21500,3734
|
||
|
|
20230906,090300,358530800,21600,21750,21750,21600,5619
|
||
|
|
20230906,090200,237033850,21650,21900,21900,21650,4018
|
||
|
|
20230906,090100,149739800,21900,22000,22000,21800,1737
|
||
|
|
20230906,090000,111749100,22050,22300,22350,22000,4960
|