721 lines
38 KiB
CSV
721 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,205800,3593982450,22100,22100,22100,22100,4351
|
|
20240423,205700,3593982450,22100,22100,22100,22100,0
|
|
20240423,205600,3593982450,22100,22100,22100,22100,0
|
|
20240423,205500,3593982450,22100,22100,22100,22100,0
|
|
20240423,205400,3593982450,22100,22100,22100,22100,0
|
|
20240423,205300,3593982450,22100,22100,22100,22100,0
|
|
20240423,205200,3593982450,22100,22100,22100,22100,0
|
|
20240423,205100,3593982450,22100,22100,22100,22100,0
|
|
20240423,205000,3593982450,22100,22100,22100,22100,0
|
|
20240423,204900,3593982450,22100,22100,22100,22100,0
|
|
20240423,204800,3593982450,22100,22100,22100,22100,0
|
|
20240423,204700,3593982450,22100,22100,22100,22100,0
|
|
20240423,204600,3593982450,22100,22100,22100,22100,0
|
|
20240423,204500,3593982450,22100,22100,22100,22100,0
|
|
20240423,204400,3593982450,22100,22100,22100,22100,0
|
|
20240423,204300,3593982450,22100,22100,22100,22100,0
|
|
20240423,204200,3593982450,22100,22100,22100,22100,0
|
|
20240423,204100,3593982450,22100,22100,22100,22100,0
|
|
20240423,204000,3593982450,22100,22100,22100,22100,0
|
|
20240423,203900,3593982450,22100,22100,22100,22100,0
|
|
20240423,203800,3593982450,22100,22100,22100,22100,0
|
|
20240423,203700,3593982450,22100,22100,22100,22100,0
|
|
20240423,203600,3593982450,22100,22100,22100,22100,0
|
|
20240423,203500,3593982450,22100,22100,22100,22100,0
|
|
20240423,203400,3593982450,22100,22100,22100,22100,0
|
|
20240423,203300,3593982450,22100,22100,22100,22100,0
|
|
20240423,203200,3593982450,22100,22100,22100,22100,0
|
|
20240423,203100,3593982450,22100,22100,22100,22100,0
|
|
20240423,203000,3593982450,22100,22100,22100,22100,0
|
|
20240423,202900,3593982450,22100,22100,22100,22100,0
|
|
20240423,202800,3593982450,22100,22100,22100,22100,4351
|
|
20240423,202700,3593982450,22100,22100,22100,22100,0
|
|
20240423,202600,3593982450,22100,22100,22100,22100,0
|
|
20240423,202500,3593982450,22100,22100,22100,22100,0
|
|
20240423,202400,3593982450,22100,22100,22100,22100,0
|
|
20240423,202300,3593982450,22100,22100,22100,22100,0
|
|
20240423,202200,3593982450,22100,22100,22100,22100,0
|
|
20240423,202100,3593982450,22100,22100,22100,22100,0
|
|
20240423,202000,3593982450,22100,22100,22100,22100,0
|
|
20240423,201900,3593982450,22100,22100,22100,22100,0
|
|
20240423,201800,3593982450,22100,22100,22100,22100,0
|
|
20240423,201700,3593982450,22100,22100,22100,22100,0
|
|
20240423,201600,3593982450,22100,22100,22100,22100,0
|
|
20240423,201500,3593982450,22100,22100,22100,22100,0
|
|
20240423,201400,3593982450,22100,22100,22100,22100,0
|
|
20240423,201300,3593982450,22100,22100,22100,22100,0
|
|
20240423,201200,3593982450,22100,22100,22100,22100,0
|
|
20240423,201100,3593982450,22100,22100,22100,22100,0
|
|
20240423,201000,3593982450,22100,22100,22100,22100,0
|
|
20240423,200900,3593982450,22100,22100,22100,22100,0
|
|
20240423,200800,3593982450,22100,22100,22100,22100,0
|
|
20240423,200700,3593982450,22100,22100,22100,22100,0
|
|
20240423,200600,3593982450,22100,22100,22100,22100,0
|
|
20240423,200500,3593982450,22100,22100,22100,22100,0
|
|
20240423,200400,3593982450,22100,22100,22100,22100,0
|
|
20240423,200300,3593982450,22100,22100,22100,22100,0
|
|
20240423,200200,3593982450,22100,22100,22100,22100,0
|
|
20240423,200100,3593982450,22100,22100,22100,22100,0
|
|
20240423,200000,3593982450,22100,22100,22100,22100,0
|
|
20240423,195900,3593982450,22100,22100,22100,22100,0
|
|
20240423,195800,3593982450,22100,22100,22100,22100,4351
|
|
20240423,195700,3593982450,22100,22100,22100,22100,0
|
|
20240423,195600,3593982450,22100,22100,22100,22100,0
|
|
20240423,195500,3593982450,22100,22100,22100,22100,0
|
|
20240423,195400,3593982450,22100,22100,22100,22100,0
|
|
20240423,195300,3593982450,22100,22100,22100,22100,0
|
|
20240423,195200,3593982450,22100,22100,22100,22100,0
|
|
20240423,195100,3593982450,22100,22100,22100,22100,0
|
|
20240423,195000,3593982450,22100,22100,22100,22100,0
|
|
20240423,194900,3593982450,22100,22100,22100,22100,0
|
|
20240423,194800,3593982450,22100,22100,22100,22100,0
|
|
20240423,194700,3593982450,22100,22100,22100,22100,0
|
|
20240423,194600,3593982450,22100,22100,22100,22100,0
|
|
20240423,194500,3593982450,22100,22100,22100,22100,0
|
|
20240423,194400,3593982450,22100,22100,22100,22100,0
|
|
20240423,194300,3593982450,22100,22100,22100,22100,0
|
|
20240423,194200,3593982450,22100,22100,22100,22100,0
|
|
20240423,194100,3593982450,22100,22100,22100,22100,0
|
|
20240423,194000,3593982450,22100,22100,22100,22100,0
|
|
20240423,193900,3593982450,22100,22100,22100,22100,0
|
|
20240423,193800,3593982450,22100,22100,22100,22100,0
|
|
20240423,193700,3593982450,22100,22100,22100,22100,0
|
|
20240423,193600,3593982450,22100,22100,22100,22100,0
|
|
20240423,193500,3593982450,22100,22100,22100,22100,0
|
|
20240423,193400,3593982450,22100,22100,22100,22100,0
|
|
20240423,193300,3593982450,22100,22100,22100,22100,0
|
|
20240423,193200,3593982450,22100,22100,22100,22100,0
|
|
20240423,193100,3593982450,22100,22100,22100,22100,0
|
|
20240423,193000,3593982450,22100,22100,22100,22100,0
|
|
20240423,192900,3593982450,22100,22100,22100,22100,0
|
|
20240423,192800,3593982450,22100,22100,22100,22100,4351
|
|
20240423,192700,3593982450,22100,22100,22100,22100,0
|
|
20240423,192600,3593982450,22100,22100,22100,22100,0
|
|
20240423,192500,3593982450,22100,22100,22100,22100,0
|
|
20240423,192400,3593982450,22100,22100,22100,22100,0
|
|
20240423,192300,3593982450,22100,22100,22100,22100,0
|
|
20240423,192200,3593982450,22100,22100,22100,22100,0
|
|
20240423,192100,3593982450,22100,22100,22100,22100,0
|
|
20240423,192000,3593982450,22100,22100,22100,22100,0
|
|
20240423,191900,3593982450,22100,22100,22100,22100,0
|
|
20240423,191800,3593982450,22100,22100,22100,22100,0
|
|
20240423,191700,3593982450,22100,22100,22100,22100,0
|
|
20240423,191600,3593982450,22100,22100,22100,22100,0
|
|
20240423,191500,3593982450,22100,22100,22100,22100,0
|
|
20240423,191400,3593982450,22100,22100,22100,22100,0
|
|
20240423,191300,3593982450,22100,22100,22100,22100,0
|
|
20240423,191200,3593982450,22100,22100,22100,22100,0
|
|
20240423,191100,3593982450,22100,22100,22100,22100,0
|
|
20240423,191000,3593982450,22100,22100,22100,22100,0
|
|
20240423,190900,3593982450,22100,22100,22100,22100,0
|
|
20240423,190800,3593982450,22100,22100,22100,22100,0
|
|
20240423,190700,3593982450,22100,22100,22100,22100,0
|
|
20240423,190600,3593982450,22100,22100,22100,22100,0
|
|
20240423,190500,3593982450,22100,22100,22100,22100,0
|
|
20240423,190400,3593982450,22100,22100,22100,22100,0
|
|
20240423,190300,3593982450,22100,22100,22100,22100,0
|
|
20240423,190200,3593982450,22100,22100,22100,22100,0
|
|
20240423,190100,3593982450,22100,22100,22100,22100,0
|
|
20240423,190000,3593982450,22100,22100,22100,22100,0
|
|
20240423,185900,3593982450,22100,22100,22100,22100,0
|
|
20240423,185800,3593982450,22100,22100,22100,22100,4351
|
|
20240423,185700,3593982450,22100,22100,22100,22100,0
|
|
20240423,185600,3593982450,22100,22100,22100,22100,0
|
|
20240423,185500,3593982450,22100,22100,22100,22100,0
|
|
20240423,185400,3593982450,22100,22100,22100,22100,0
|
|
20240423,185300,3593982450,22100,22100,22100,22100,0
|
|
20240423,185200,3593982450,22100,22100,22100,22100,0
|
|
20240423,185100,3593982450,22100,22100,22100,22100,0
|
|
20240423,185000,3593982450,22100,22100,22100,22100,0
|
|
20240423,184900,3593982450,22100,22100,22100,22100,0
|
|
20240423,184800,3593982450,22100,22100,22100,22100,0
|
|
20240423,184700,3593982450,22100,22100,22100,22100,0
|
|
20240423,184600,3593982450,22100,22100,22100,22100,0
|
|
20240423,184500,3593982450,22100,22100,22100,22100,0
|
|
20240423,184400,3593982450,22100,22100,22100,22100,0
|
|
20240423,184300,3593982450,22100,22100,22100,22100,0
|
|
20240423,184200,3593982450,22100,22100,22100,22100,0
|
|
20240423,184100,3593982450,22100,22100,22100,22100,0
|
|
20240423,184000,3593982450,22100,22100,22100,22100,0
|
|
20240423,183900,3593982450,22100,22100,22100,22100,0
|
|
20240423,183800,3593982450,22100,22100,22100,22100,0
|
|
20240423,183700,3593982450,22100,22100,22100,22100,0
|
|
20240423,183600,3593982450,22100,22100,22100,22100,0
|
|
20240423,183500,3593982450,22100,22100,22100,22100,0
|
|
20240423,183400,3593982450,22100,22100,22100,22100,0
|
|
20240423,183300,3593982450,22100,22100,22100,22100,0
|
|
20240423,183200,3593982450,22100,22100,22100,22100,0
|
|
20240423,183100,3593982450,22100,22100,22100,22100,0
|
|
20240423,183000,3593982450,22100,22100,22100,22100,0
|
|
20240423,182900,3593982450,22100,22100,22100,22100,0
|
|
20240423,182800,3593982450,22100,22100,22100,22100,4351
|
|
20240423,182700,3593982450,22100,22100,22100,22100,0
|
|
20240423,182600,3593982450,22100,22100,22100,22100,0
|
|
20240423,182500,3593982450,22100,22100,22100,22100,0
|
|
20240423,182400,3593982450,22100,22100,22100,22100,0
|
|
20240423,182300,3593982450,22100,22100,22100,22100,0
|
|
20240423,182200,3593982450,22100,22100,22100,22100,0
|
|
20240423,182100,3593982450,22100,22100,22100,22100,0
|
|
20240423,182000,3593982450,22100,22100,22100,22100,0
|
|
20240423,181900,3593982450,22100,22100,22100,22100,0
|
|
20240423,181800,3593982450,22100,22100,22100,22100,0
|
|
20240423,181700,3593982450,22100,22100,22100,22100,0
|
|
20240423,181600,3593982450,22100,22100,22100,22100,0
|
|
20240423,181500,3593982450,22100,22100,22100,22100,0
|
|
20240423,181400,3593982450,22100,22100,22100,22100,0
|
|
20240423,181300,3593982450,22100,22100,22100,22100,0
|
|
20240423,181200,3593982450,22100,22100,22100,22100,0
|
|
20240423,181100,3593982450,22100,22100,22100,22100,0
|
|
20240423,181000,3593982450,22100,22100,22100,22100,0
|
|
20240423,180900,3593982450,22100,22100,22100,22100,0
|
|
20240423,180800,3593982450,22100,22100,22100,22100,0
|
|
20240423,180700,3593982450,22100,22100,22100,22100,0
|
|
20240423,180600,3593982450,22100,22100,22100,22100,0
|
|
20240423,180500,3593982450,22100,22100,22100,22100,0
|
|
20240423,180400,3593982450,22100,22100,22100,22100,0
|
|
20240423,180300,3593982450,22100,22100,22100,22100,0
|
|
20240423,180200,3593982450,22100,22100,22100,22100,0
|
|
20240423,180100,3593982450,22100,22100,22100,22100,0
|
|
20240423,180000,3593982450,22100,22100,22100,22100,0
|
|
20240423,175900,3593982450,22100,22100,22100,22100,0
|
|
20240423,175800,3593982450,22100,22100,22100,22100,4351
|
|
20240423,175700,3593982450,22100,22100,22100,22100,0
|
|
20240423,175600,3593982450,22100,22100,22100,22100,0
|
|
20240423,175500,3593982450,22100,22100,22100,22100,0
|
|
20240423,175400,3593982450,22100,22100,22100,22100,0
|
|
20240423,175300,3593982450,22100,22100,22100,22100,0
|
|
20240423,175200,3593982450,22100,22100,22100,22100,0
|
|
20240423,175100,3593982450,22100,22100,22100,22100,0
|
|
20240423,175000,3593982450,22100,22100,22100,22100,0
|
|
20240423,174900,3593982450,22100,22100,22100,22100,0
|
|
20240423,174800,3593982450,22100,22100,22100,22100,0
|
|
20240423,174700,3593982450,22100,22100,22100,22100,0
|
|
20240423,174600,3593982450,22100,22100,22100,22100,0
|
|
20240423,174500,3593982450,22100,22100,22100,22100,0
|
|
20240423,174400,3593982450,22100,22100,22100,22100,0
|
|
20240423,174300,3593982450,22100,22100,22100,22100,0
|
|
20240423,174200,3593982450,22100,22100,22100,22100,0
|
|
20240423,174100,3593982450,22100,22100,22100,22100,0
|
|
20240423,174000,3593982450,22100,22100,22100,22100,0
|
|
20240423,173900,3593982450,22100,22100,22100,22100,0
|
|
20240423,173800,3593982450,22100,22100,22100,22100,0
|
|
20240423,173700,3593982450,22100,22100,22100,22100,0
|
|
20240423,173600,3593982450,22100,22100,22100,22100,0
|
|
20240423,173500,3593982450,22100,22100,22100,22100,0
|
|
20240423,173400,3593982450,22100,22100,22100,22100,0
|
|
20240423,173300,3593982450,22100,22100,22100,22100,0
|
|
20240423,173200,3593982450,22100,22100,22100,22100,0
|
|
20240423,173100,3593982450,22100,22100,22100,22100,0
|
|
20240423,173000,3593982450,22100,22100,22100,22100,0
|
|
20240423,172900,3593982450,22100,22100,22100,22100,0
|
|
20240423,172800,3593982450,22100,22100,22100,22100,4351
|
|
20240423,172700,3593982450,22100,22100,22100,22100,0
|
|
20240423,172600,3593982450,22100,22100,22100,22100,0
|
|
20240423,172500,3593982450,22100,22100,22100,22100,0
|
|
20240423,172400,3593982450,22100,22100,22100,22100,0
|
|
20240423,172300,3593982450,22100,22100,22100,22100,0
|
|
20240423,172200,3593982450,22100,22100,22100,22100,0
|
|
20240423,172100,3593982450,22100,22100,22100,22100,0
|
|
20240423,172000,3593982450,22100,22100,22100,22100,0
|
|
20240423,171900,3593982450,22100,22100,22100,22100,0
|
|
20240423,171800,3593982450,22100,22100,22100,22100,0
|
|
20240423,171700,3593982450,22100,22100,22100,22100,0
|
|
20240423,171600,3593982450,22100,22100,22100,22100,0
|
|
20240423,171500,3593982450,22100,22100,22100,22100,0
|
|
20240423,171400,3593982450,22100,22100,22100,22100,0
|
|
20240423,171300,3593982450,22100,22100,22100,22100,0
|
|
20240423,171200,3593982450,22100,22100,22100,22100,0
|
|
20240423,171100,3593982450,22100,22100,22100,22100,0
|
|
20240423,171000,3593982450,22100,22100,22100,22100,0
|
|
20240423,170900,3593982450,22100,22100,22100,22100,0
|
|
20240423,170800,3593982450,22100,22100,22100,22100,0
|
|
20240423,170700,3593982450,22100,22100,22100,22100,0
|
|
20240423,170600,3593982450,22100,22100,22100,22100,0
|
|
20240423,170500,3593982450,22100,22100,22100,22100,0
|
|
20240423,170400,3593982450,22100,22100,22100,22100,0
|
|
20240423,170300,3593982450,22100,22100,22100,22100,0
|
|
20240423,170200,3593982450,22100,22100,22100,22100,0
|
|
20240423,170100,3593982450,22100,22100,22100,22100,0
|
|
20240423,170000,3593982450,22100,22100,22100,22100,0
|
|
20240423,165900,3593982450,22100,22100,22100,22100,0
|
|
20240423,165800,3593982450,22100,22100,22100,22100,4351
|
|
20240423,165700,3593982450,22100,22100,22100,22100,0
|
|
20240423,165600,3593982450,22100,22100,22100,22100,0
|
|
20240423,165500,3593982450,22100,22100,22100,22100,0
|
|
20240423,165400,3593982450,22100,22100,22100,22100,0
|
|
20240423,165300,3593982450,22100,22100,22100,22100,0
|
|
20240423,165200,3593982450,22100,22100,22100,22100,0
|
|
20240423,165100,3593982450,22100,22100,22100,22100,0
|
|
20240423,165000,3593982450,22100,22100,22100,22100,0
|
|
20240423,164900,3593982450,22100,22100,22100,22100,0
|
|
20240423,164800,3593982450,22100,22100,22100,22100,0
|
|
20240423,164700,3593982450,22100,22100,22100,22100,0
|
|
20240423,164600,3593982450,22100,22100,22100,22100,0
|
|
20240423,164500,3593982450,22100,22100,22100,22100,0
|
|
20240423,164400,3593982450,22100,22100,22100,22100,0
|
|
20240423,164300,3593982450,22100,22100,22100,22100,0
|
|
20240423,164200,3593982450,22100,22100,22100,22100,0
|
|
20240423,164100,3593982450,22100,22100,22100,22100,0
|
|
20240423,164000,3593982450,22100,22100,22100,22100,0
|
|
20240423,163900,3593982450,22100,22100,22100,22100,0
|
|
20240423,163800,3593982450,22100,22100,22100,22100,0
|
|
20240423,163700,3593982450,22100,22100,22100,22100,0
|
|
20240423,163600,3593982450,22100,22100,22100,22100,0
|
|
20240423,163500,3593982450,22100,22100,22100,22100,0
|
|
20240423,163400,3593982450,22100,22100,22100,22100,0
|
|
20240423,163300,3593982450,22100,22100,22100,22100,0
|
|
20240423,163200,3593982450,22100,22100,22100,22100,0
|
|
20240423,163100,3593982450,22100,22100,22100,22100,0
|
|
20240423,163000,3593982450,22100,22100,22100,22100,0
|
|
20240423,162900,3593982450,22100,22100,22100,22100,0
|
|
20240423,162800,3593982450,22100,22100,22100,22100,4351
|
|
20240423,162700,3593982450,22100,22100,22100,22100,0
|
|
20240423,162600,3593982450,22100,22100,22100,22100,0
|
|
20240423,162500,3593982450,22100,22100,22100,22100,0
|
|
20240423,162400,3593982450,22100,22100,22100,22100,0
|
|
20240423,162300,3593982450,22100,22100,22100,22100,0
|
|
20240423,162200,3593982450,22100,22100,22100,22100,0
|
|
20240423,162100,3593982450,22100,22100,22100,22100,0
|
|
20240423,162000,3593982450,22100,22100,22100,22100,0
|
|
20240423,161900,3593982450,22100,22100,22100,22100,0
|
|
20240423,161800,3593982450,22100,22100,22100,22100,0
|
|
20240423,161700,3593982450,22100,22100,22100,22100,0
|
|
20240423,161600,3593982450,22100,22100,22100,22100,0
|
|
20240423,161500,3593982450,22100,22100,22100,22100,0
|
|
20240423,161400,3593982450,22100,22100,22100,22100,0
|
|
20240423,161300,3593982450,22100,22100,22100,22100,0
|
|
20240423,161200,3593982450,22100,22100,22100,22100,0
|
|
20240423,161100,3593982450,22100,22100,22100,22100,0
|
|
20240423,161000,3593982450,22100,22100,22100,22100,0
|
|
20240423,160900,3593982450,22100,22100,22100,22100,0
|
|
20240423,160800,3593982450,22100,22100,22100,22100,0
|
|
20240423,160700,3593982450,22100,22100,22100,22100,0
|
|
20240423,160600,3593982450,22100,22100,22100,22100,0
|
|
20240423,160500,3593982450,22100,22100,22100,22100,0
|
|
20240423,160400,3593982450,22100,22100,22100,22100,0
|
|
20240423,160300,3593982450,22100,22100,22100,22100,0
|
|
20240423,160200,3593982450,22100,22100,22100,22100,0
|
|
20240423,160100,3593982450,22100,22100,22100,22100,0
|
|
20240423,160000,3593982450,22100,22100,22100,22100,0
|
|
20240423,155900,3593982450,22100,22100,22100,22100,0
|
|
20240423,155800,3593982450,22100,22100,22100,22100,4351
|
|
20240423,155700,3593982450,22100,22100,22100,22100,0
|
|
20240423,155600,3593982450,22100,22100,22100,22100,0
|
|
20240423,155500,3593982450,22100,22100,22100,22100,0
|
|
20240423,155400,3593982450,22100,22100,22100,22100,0
|
|
20240423,155300,3593982450,22100,22100,22100,22100,0
|
|
20240423,155200,3593982450,22100,22100,22100,22100,0
|
|
20240423,155100,3593982450,22100,22100,22100,22100,0
|
|
20240423,155000,3593982450,22100,22100,22100,22100,0
|
|
20240423,154900,3593982450,22100,22100,22100,22100,0
|
|
20240423,154800,3593982450,22100,22100,22100,22100,0
|
|
20240423,154700,3593982450,22100,22100,22100,22100,0
|
|
20240423,154600,3593982450,22100,22100,22100,22100,0
|
|
20240423,154500,3593982450,22100,22100,22100,22100,0
|
|
20240423,154400,3593982450,22100,22100,22100,22100,0
|
|
20240423,154300,3593982450,22100,22100,22100,22100,0
|
|
20240423,154200,3593982450,22100,22100,22100,22100,0
|
|
20240423,154100,3593982450,22100,22100,22100,22100,0
|
|
20240423,154000,3593982450,22100,22100,22100,22100,0
|
|
20240423,153900,3593982450,22100,22100,22100,22100,0
|
|
20240423,153800,3593982450,22100,22100,22100,22100,0
|
|
20240423,153700,3593982450,22100,22100,22100,22100,0
|
|
20240423,153600,3593982450,22100,22100,22100,22100,0
|
|
20240423,153500,3593982450,22100,22100,22100,22100,0
|
|
20240423,153400,3593982450,22100,22100,22100,22100,0
|
|
20240423,153300,3593982450,22100,22100,22100,22100,0
|
|
20240423,153200,3593982450,22100,22100,22100,22100,0
|
|
20240423,153100,3593982450,22100,22100,22100,22100,0
|
|
20240423,153000,3593982450,22100,22100,22100,22100,4351
|
|
20240423,152900,3497825350,22000,22000,22000,22000,0
|
|
20240423,152800,3497825350,22000,22000,22000,22000,0
|
|
20240423,152700,3497825350,22000,22000,22000,22000,0
|
|
20240423,152600,3497825350,22000,22000,22000,22000,0
|
|
20240423,152500,3497825350,22000,22000,22000,22000,0
|
|
20240423,152400,3497825350,22000,22000,22000,22000,0
|
|
20240423,152300,3497825350,22000,22000,22000,22000,0
|
|
20240423,152200,3497825350,22000,22000,22000,22000,0
|
|
20240423,152100,3497825350,22000,22000,22000,22000,0
|
|
20240423,152000,3497825350,22000,22000,22000,22000,0
|
|
20240423,151900,3497825350,22000,22050,22100,22000,759
|
|
20240423,151800,3481102550,22100,22100,22100,22050,269
|
|
20240423,151700,3475166950,22100,22100,22100,22050,518
|
|
20240423,151600,3463721900,22100,22100,22100,22100,10
|
|
20240423,151500,3463500900,22100,22100,22100,22100,472
|
|
20240423,151400,3453069700,22100,22100,22100,22100,43
|
|
20240423,151300,3452119400,22100,22050,22100,22050,522
|
|
20240423,151200,3440592250,22050,22100,22100,22050,360
|
|
20240423,151100,3432644250,22050,22050,22050,22050,77
|
|
20240423,151000,3430946400,22100,22000,22100,22000,86
|
|
20240423,150900,3429047900,22000,22000,22000,22000,318
|
|
20240423,150800,3422051900,22000,22000,22000,22000,118
|
|
20240423,150700,3419455900,22000,22000,22000,22000,48
|
|
20240423,150600,3418399900,22100,22100,22100,22000,177
|
|
20240423,150500,3414503200,22000,22000,22000,22000,13
|
|
20240423,150400,3414217200,22050,22050,22050,22050,490
|
|
20240423,150300,3403412700,21950,22000,22000,21950,105
|
|
20240423,150200,3401102950,22000,22000,22000,22000,35
|
|
20240423,150100,3400332950,22000,22000,22000,22000,200
|
|
20240423,150000,3395932950,22000,22000,22000,22000,17
|
|
20240423,145900,3395558950,22050,22050,22050,22050,60
|
|
20240423,145800,3394235950,22050,22000,22050,22000,27
|
|
20240423,145700,3393641500,22000,22000,22050,22000,15
|
|
20240423,145600,3393311450,22000,22050,22050,22000,198
|
|
20240423,145500,3388954950,22050,22050,22050,22000,791
|
|
20240423,145400,3371526800,22050,22050,22050,22050,0
|
|
20240423,145300,3371526800,22050,22100,22100,22050,77
|
|
20240423,145200,3369828500,22100,22100,22100,22100,402
|
|
20240423,145100,3360944300,22100,22100,22100,22100,10
|
|
20240423,145000,3360723300,22100,22100,22100,22100,50
|
|
20240423,144900,3359618300,22100,22100,22100,22100,283
|
|
20240423,144800,3353364000,22100,22050,22100,22050,318
|
|
20240423,144700,3346349300,22100,22100,22100,22100,4
|
|
20240423,144600,3346260900,22100,22100,22100,22100,30
|
|
20240423,144500,3345597900,22050,22150,22150,22050,659
|
|
20240423,144400,3331024950,22150,22100,22150,22100,1893
|
|
20240423,144300,3289185300,22100,22050,22100,22050,112
|
|
20240423,144200,3286715650,22050,22050,22100,22050,58
|
|
20240423,144100,3285436700,22050,22000,22050,22000,235
|
|
20240423,144000,3280255450,22050,22000,22050,22000,53
|
|
20240423,143900,3279089400,22050,22050,22050,22000,98
|
|
20240423,143800,3276931250,22050,22050,22050,22050,161
|
|
20240423,143700,3273381200,22050,22000,22050,22000,432
|
|
20240423,143600,3263877050,22000,22050,22050,22000,106
|
|
20240423,143500,3261541400,22050,22050,22050,22050,19
|
|
20240423,143400,3261122450,22050,22100,22100,22050,446
|
|
20240423,143300,3251288100,22100,22100,22100,22100,48
|
|
20240423,143200,3250227300,22100,22100,22100,22100,24
|
|
20240423,143100,3249696900,22100,22100,22100,22100,2
|
|
20240423,143000,3249652700,22100,22100,22100,22100,159
|
|
20240423,142900,3246138800,22100,22100,22100,22100,321
|
|
20240423,142800,3239044700,22100,22050,22100,22050,49
|
|
20240423,142700,3237961850,22050,22050,22050,22050,16
|
|
20240423,142600,3237609050,22100,22100,22100,22100,5
|
|
20240423,142500,3237498550,22100,22100,22100,22100,19
|
|
20240423,142400,3237078650,22100,22100,22100,22100,4
|
|
20240423,142300,3236990250,22100,22050,22100,22050,1061
|
|
20240423,142200,3213550350,22050,22050,22050,22050,11
|
|
20240423,142100,3213307800,22000,22000,22000,22000,1
|
|
20240423,142000,3213285800,22000,22000,22000,22000,1
|
|
20240423,141900,3213263800,22000,22000,22000,22000,0
|
|
20240423,141800,3213263800,22000,22000,22050,21950,143
|
|
20240423,141700,3210122500,22050,21950,22050,21950,84
|
|
20240423,141600,3208278600,22000,22000,22000,22000,723
|
|
20240423,141500,3192372600,22050,22050,22050,22050,29
|
|
20240423,141400,3191733150,22050,22050,22050,22050,0
|
|
20240423,141300,3191733150,22050,22050,22050,22050,1
|
|
20240423,141200,3191711100,22050,22050,22050,22050,50
|
|
20240423,141100,3190608600,22050,22050,22050,22050,57
|
|
20240423,141000,3189351750,22050,22050,22050,22050,52
|
|
20240423,140900,3188205150,22050,22050,22050,22050,147
|
|
20240423,140800,3184963800,22050,22050,22050,22050,10
|
|
20240423,140700,3184743300,22050,22050,22050,22050,5
|
|
20240423,140600,3184633050,22000,22050,22050,22000,180
|
|
20240423,140500,3180668050,22100,22050,22100,22050,4
|
|
20240423,140400,3180579750,22100,22100,22100,22100,13
|
|
20240423,140300,3180292450,22100,22100,22100,22000,438
|
|
20240423,140200,3170623700,22100,22100,22100,22100,165
|
|
20240423,140100,3166977200,22050,22050,22050,22050,1
|
|
20240423,140000,3166955150,22050,22050,22050,22050,76
|
|
20240423,135900,3165279350,22050,22050,22050,22050,10
|
|
20240423,135800,3165058850,22050,22100,22100,22050,501
|
|
20240423,135700,3154011700,22050,22000,22050,22000,1355
|
|
20240423,135600,3124185900,21950,21950,21950,21950,20
|
|
20240423,135500,3123746900,21950,22000,22000,21950,163
|
|
20240423,135400,3120168150,22000,21950,22000,21950,92
|
|
20240423,135300,3118148700,22000,22000,22000,22000,2
|
|
20240423,135200,3118104700,22000,21950,22000,21950,74
|
|
20240423,135100,3116480350,21900,21900,21950,21900,105
|
|
20240423,135000,3114180600,21950,21950,21950,21950,21
|
|
20240423,134900,3113719650,21950,21950,21950,21950,39
|
|
20240423,134800,3112863600,22000,22000,22000,22000,1
|
|
20240423,134700,3112841600,22000,21950,22000,21900,92
|
|
20240423,134600,3110824650,21950,21950,21950,21950,449
|
|
20240423,134500,3100969100,21950,21950,21950,21950,20
|
|
20240423,134400,3100530100,21950,21950,21950,21950,16
|
|
20240423,134300,3100178900,21950,21950,21950,21950,2
|
|
20240423,134200,3100135000,21900,21950,21950,21900,9
|
|
20240423,134100,3099937850,21950,21900,21950,21900,152
|
|
20240423,134000,3096609000,21900,21900,21950,21900,61
|
|
20240423,133900,3095273050,21900,21850,21900,21850,110
|
|
20240423,133800,3092866650,21850,21850,21900,21850,10
|
|
20240423,133700,3092647900,21900,21900,21900,21900,38
|
|
20240423,133600,3091815700,21900,21900,21900,21900,42
|
|
20240423,133500,3090895900,21900,21900,21900,21900,100
|
|
20240423,133400,3088705900,21900,21900,21900,21900,229
|
|
20240423,133300,3083690800,21900,21900,21900,21900,210
|
|
20240423,133200,3079091800,21900,21900,21900,21900,0
|
|
20240423,133100,3079091800,21900,21850,21900,21850,291
|
|
20240423,133000,3072723450,21850,21900,21900,21850,95
|
|
20240423,132900,3070645450,21900,21900,21900,21900,0
|
|
20240423,132800,3070645450,21900,21900,21900,21900,3
|
|
20240423,132700,3070579750,21900,21900,21900,21900,40
|
|
20240423,132600,3069703750,21850,21850,21850,21800,709
|
|
20240423,132500,3054232300,21850,21900,21900,21850,312
|
|
20240423,132400,3047410750,21900,21900,21950,21900,202
|
|
20240423,132300,3042986900,21900,21900,21900,21900,15
|
|
20240423,132200,3042658400,21900,21900,21900,21900,219
|
|
20240423,132100,3037862300,21900,21950,21950,21900,4
|
|
20240423,132000,3037774550,21950,21950,21950,21950,2
|
|
20240423,131900,3037730650,21950,21950,21950,21900,17
|
|
20240423,131800,3037357800,21950,21950,21950,21950,0
|
|
20240423,131700,3037357800,21950,21900,21950,21900,14
|
|
20240423,131600,3037051000,21950,21950,21950,21950,1
|
|
20240423,131500,3037029050,21950,21950,21950,21950,0
|
|
20240423,131400,3037029050,21950,21950,21950,21950,1
|
|
20240423,131300,3037007100,21900,21900,21900,21900,46
|
|
20240423,131200,3035999700,21900,21900,21900,21900,40
|
|
20240423,131100,3035123700,21900,21900,21900,21900,101
|
|
20240423,131000,3032911800,21900,21950,21950,21900,20
|
|
20240423,130900,3032473650,21950,21950,21950,21900,28
|
|
20240423,130800,3031860300,21950,21950,21950,21950,12
|
|
20240423,130700,3031596900,21950,21900,21950,21900,5
|
|
20240423,130600,3031487250,21900,21900,21950,21900,103
|
|
20240423,130500,3029231500,21950,21950,21950,21950,0
|
|
20240423,130400,3029231500,21950,21950,21950,21950,6
|
|
20240423,130300,3029099800,21950,21950,21950,21950,0
|
|
20240423,130200,3029099800,21950,21900,21950,21900,13
|
|
20240423,130100,3028815050,21900,21900,21900,21900,7
|
|
20240423,130000,3028661750,21900,21950,21950,21900,82
|
|
20240423,125900,3026862950,21950,21950,21950,21950,22
|
|
20240423,125800,3026380050,21950,21950,22000,21950,18
|
|
20240423,125700,3025984900,21950,21950,21950,21950,33
|
|
20240423,125600,3025260550,21950,21950,21950,21950,2
|
|
20240423,125500,3025216650,21950,21950,21950,21950,11
|
|
20240423,125400,3024975200,21950,21950,21950,21950,0
|
|
20240423,125300,3024975200,21950,21950,21950,21950,0
|
|
20240423,125200,3024975200,21950,21950,21950,21950,7
|
|
20240423,125100,3024821550,21950,21950,21950,21950,1
|
|
20240423,125000,3024799600,21950,21950,21950,21950,67
|
|
20240423,124900,3023328950,21950,21950,21950,21950,14
|
|
20240423,124800,3023021650,21950,21950,21950,21950,22
|
|
20240423,124700,3022538750,21950,21950,21950,21950,231
|
|
20240423,124600,3017468300,21950,21950,22000,21950,279
|
|
20240423,124500,3011344200,21950,21900,22000,21900,469
|
|
20240423,124400,3001049650,21900,21900,21900,21900,1
|
|
20240423,124300,3001027750,21900,21900,21900,21900,130
|
|
20240423,124200,2998180750,21900,21850,21900,21850,53
|
|
20240423,124100,2997022650,21900,21850,21900,21850,276
|
|
20240423,124000,2990990200,21900,21850,21900,21850,17
|
|
20240423,123900,2990617950,21850,21850,21900,21850,302
|
|
20240423,123800,2984014200,21850,21850,21850,21850,50
|
|
20240423,123700,2982921700,21900,21900,21900,21900,43
|
|
20240423,123600,2981980000,21900,21900,21900,21900,0
|
|
20240423,123500,2981980000,21900,21850,21900,21850,252
|
|
20240423,123400,2976461250,21900,22000,22000,21900,156
|
|
20240423,123300,2973044750,22000,22000,22000,22000,1
|
|
20240423,123200,2973022750,22000,21950,22000,21950,226
|
|
20240423,123100,2968059550,21950,21950,21950,21850,108
|
|
20240423,123000,2965689350,21950,21950,21950,21950,2
|
|
20240423,122900,2965645450,22000,22000,22000,22000,101
|
|
20240423,122800,2963423450,22000,21850,22000,21850,184
|
|
20240423,122700,2959402900,21850,22000,22000,21850,230
|
|
20240423,122600,2954363200,21950,22000,22000,21950,6
|
|
20240423,122500,2954231400,22000,22000,22000,22000,20
|
|
20240423,122400,2953791400,22000,22000,22000,22000,0
|
|
20240423,122300,2953791400,22000,21850,22000,21850,407
|
|
20240423,122200,2944895100,21850,21850,21850,21850,250
|
|
20240423,122100,2939432600,21900,21900,21900,21900,139
|
|
20240423,122000,2936388500,22000,21900,22000,21900,40
|
|
20240423,121900,2935510400,21900,21900,21900,21900,11
|
|
20240423,121800,2935269500,21900,21900,21900,21900,78
|
|
20240423,121700,2933561300,21900,21900,21900,21900,538
|
|
20240423,121600,2921779100,22000,22000,22000,22000,306
|
|
20240423,121500,2915047100,22000,22000,22000,22000,176
|
|
20240423,121400,2911175100,22050,22050,22050,22050,530
|
|
20240423,121300,2899488600,22050,22050,22050,22050,101
|
|
20240423,121200,2897261550,22000,22000,22000,22000,18
|
|
20240423,121100,2896865550,22000,22000,22000,21900,79
|
|
20240423,121000,2895127650,22000,22000,22000,22000,23
|
|
20240423,120900,2894621650,22000,22000,22000,22000,21
|
|
20240423,120800,2894159650,21900,21850,21900,21850,426
|
|
20240423,120700,2884830500,21900,21900,21900,21900,768
|
|
20240423,120600,2868011300,21900,21850,21900,21800,678
|
|
20240423,120500,2853208000,21850,21900,21900,21850,644
|
|
20240423,120400,2839128900,22000,21950,22000,21850,1874
|
|
20240423,120300,2798042650,21950,21950,21950,21950,4
|
|
20240423,120200,2797954850,22000,22000,22000,22000,1
|
|
20240423,120100,2797932850,22050,22050,22050,22050,180
|
|
20240423,120000,2793963850,22050,22000,22050,21950,296
|
|
20240423,115900,2787464100,22000,22000,22000,22000,140
|
|
20240423,115800,2784384100,22000,22000,22000,21950,10
|
|
20240423,115700,2784164350,22000,22000,22000,22000,891
|
|
20240423,115600,2764562350,22050,22050,22050,22050,0
|
|
20240423,115500,2764562350,22050,22050,22050,22050,15
|
|
20240423,115400,2764231600,22000,22000,22000,22000,60
|
|
20240423,115300,2762911600,22000,22000,22000,22000,10
|
|
20240423,115200,2762691600,22050,22050,22050,22000,69
|
|
20240423,115100,2761173200,22000,22000,22000,22000,6
|
|
20240423,115000,2761041200,22000,22000,22050,22000,1040
|
|
20240423,114900,2738160100,22000,22050,22050,22000,10
|
|
20240423,114800,2737939850,22050,22100,22100,22050,234
|
|
20240423,114700,2732780100,22050,22050,22050,22050,417
|
|
20240423,114600,2723585250,22050,22050,22050,22050,8
|
|
20240423,114500,2723408850,22150,22050,22150,22050,2
|
|
20240423,114400,2723364650,22050,22050,22050,22050,0
|
|
20240423,114300,2723364650,22050,22050,22050,22050,65
|
|
20240423,114200,2721931400,22050,22000,22150,22000,121
|
|
20240423,114100,2719268250,22050,22100,22100,22050,8
|
|
20240423,114000,2719091800,22100,22100,22100,22100,101
|
|
20240423,113900,2716859700,22100,22050,22100,22000,348
|
|
20240423,113800,2709187450,22050,22100,22100,22050,181
|
|
20240423,113700,2705196350,22100,22050,22100,22000,271
|
|
20240423,113600,2699230700,22050,22050,22050,22050,66
|
|
20240423,113500,2697775400,22050,22050,22050,22050,1
|
|
20240423,113400,2697753350,22050,22050,22050,22050,749
|
|
20240423,113300,2681237900,22100,22100,22150,22100,7
|
|
20240423,113200,2681082950,22150,22150,22150,22150,7
|
|
20240423,113100,2680927900,22100,22100,22100,22100,166
|
|
20240423,113000,2677259300,22100,22100,22100,22100,0
|
|
20240423,112900,2677259300,22100,22100,22100,22100,715
|
|
20240423,112800,2661457800,22100,22100,22100,22100,1
|
|
20240423,112700,2661435700,22150,22150,22150,22150,85
|
|
20240423,112600,2659552950,22100,22100,22150,22100,8
|
|
20240423,112500,2659376100,22100,22150,22150,22050,55
|
|
20240423,112400,2658160650,22100,22100,22100,22100,50
|
|
20240423,112300,2657055650,22150,22150,22150,22150,2
|
|
20240423,112200,2657011350,22150,22150,22150,22150,10
|
|
20240423,112100,2656789850,22150,22100,22150,22050,185
|
|
20240423,112000,2652707900,22050,22100,22100,22050,65
|
|
20240423,111900,2651274550,22100,22150,22150,22100,16
|
|
20240423,111800,2650920450,22150,22050,22150,22050,300
|
|
20240423,111700,2644299950,22100,22100,22100,22100,1
|
|
20240423,111600,2644277850,22100,22100,22100,22050,459
|
|
20240423,111500,2634134000,22050,22100,22100,22050,122
|
|
20240423,111400,2631440750,22050,22100,22100,22050,139
|
|
20240423,111300,2628370750,22100,22100,22100,22050,106
|
|
20240423,111200,2626028650,22150,22100,22150,22100,3
|
|
20240423,111100,2625962300,22100,22100,22100,22100,587
|
|
20240423,111000,2612989600,22150,22150,22150,22150,0
|
|
20240423,110900,2612989600,22150,22150,22150,22100,731
|
|
20240423,110800,2596809200,22150,22100,22150,22100,216
|
|
20240423,110700,2592035550,22100,22050,22100,22050,5
|
|
20240423,110600,2591925100,22050,22000,22050,22000,197
|
|
20240423,110500,2587590850,21950,22000,22000,21950,418
|
|
20240423,110400,2578397700,22000,22000,22050,22000,2786
|
|
20240423,110300,2517105600,22000,22050,22050,22000,410
|
|
20240423,110200,2508085400,22050,22050,22050,22000,925
|
|
20240423,110100,2487703950,22050,22050,22100,22050,1110
|
|
20240423,110000,2463228350,22050,22050,22050,22050,246
|
|
20240423,105900,2457804050,22050,22050,22100,22050,385
|
|
20240423,105800,2449314100,22100,22050,22100,22050,620
|
|
20240423,105700,2435642600,22100,22050,22100,22050,35
|
|
20240423,105600,2434870100,22100,22100,22100,22050,1207
|
|
20240423,105500,2408202550,22150,22150,22150,22100,330
|
|
20240423,105400,2400902050,22150,22150,22150,22150,179
|
|
20240423,105300,2396937200,22100,22100,22150,22100,560
|
|
20240423,105200,2384558450,22100,22200,22200,22100,1732
|
|
20240423,105100,2346208250,22150,22200,22200,22150,548
|
|
20240423,105000,2334049250,22200,22200,22200,22200,476
|
|
20240423,104900,2323482050,22200,22200,22200,22200,428
|
|
20240423,104800,2313980450,22250,22250,22250,22250,3
|
|
20240423,104700,2313913700,22250,22200,22350,22200,781
|
|
20240423,104600,2296564200,22200,22150,22200,22150,418
|
|
20240423,104500,2287305100,22350,22250,22350,22200,937
|
|
20240423,104400,2266496700,22250,22250,22250,22250,29
|
|
20240423,104300,2265851450,22400,22250,22400,22250,89
|
|
20240423,104200,2263870900,22400,22300,22400,22250,72
|
|
20240423,104100,2262268500,22400,22400,22400,22400,0
|
|
20240423,104000,2262268500,22400,22400,22400,22400,0
|
|
20240423,103900,2262268500,22400,22300,22400,22300,237
|
|
20240423,103800,2256983300,22400,22250,22400,22200,186
|
|
20240423,103700,2252840950,22350,22250,22350,22250,185
|
|
20240423,103600,2248724400,22250,22300,22300,22250,807
|
|
20240423,103500,2230768550,22300,22350,22350,22300,377
|
|
20240423,103400,2222361250,22350,22350,22350,22350,5
|
|
20240423,103300,2222249500,22400,22400,22400,22400,0
|
|
20240423,103200,2222249500,22400,22400,22400,22400,0
|
|
20240423,103100,2222249500,22400,22400,22400,22400,1
|
|
20240423,103000,2222227100,22450,22450,22450,22450,30
|
|
20240423,102900,2221553600,22300,22300,22300,22300,90
|
|
20240423,102800,2219546600,22300,22450,22450,22300,1318
|
|
20240423,102700,2190108100,22450,22400,22450,22400,585
|
|
20240423,102600,2176999000,22400,22450,22450,22300,236
|
|
20240423,102500,2171730200,22450,22300,22450,22300,1051
|
|
20240423,102400,2148290350,22450,22450,22450,22450,5
|
|
20240423,102300,2148178100,22450,22200,22450,22200,539
|
|
20240423,102200,2136188350,22200,22250,22250,22200,267
|
|
20240423,102100,2130255050,22300,22250,22300,22250,204
|
|
20240423,102000,2125716000,22250,22350,22350,22250,1234
|
|
20240423,101900,2098231300,22350,22350,22350,22350,119
|
|
20240423,101800,2095571650,22400,22350,22400,22350,12
|
|
20240423,101700,2095303100,22350,22350,22350,22350,231
|
|
20240423,101600,2090140250,22400,22400,22400,22400,15
|
|
20240423,101500,2089804250,22350,22400,22400,22350,104
|
|
20240423,101400,2087474850,22400,22300,22450,22300,143
|
|
20240423,101300,2084284100,22300,22400,22400,22300,883
|
|
20240423,101200,2064520400,22400,22400,22400,22400,104
|
|
20240423,101100,2062190800,22500,22500,22500,22500,6
|
|
20240423,101000,2062055800,22500,22350,22500,22350,205
|
|
20240423,100900,2057461550,22350,22400,22400,22350,2241
|
|
20240423,100800,2007268850,22400,22450,22450,22400,508
|
|
20240423,100700,1995877950,22450,22500,22500,22450,57
|
|
20240423,100600,1994598250,22450,22600,22600,22450,1751
|
|
20240423,100500,1955261600,22600,22500,22600,22500,339
|
|
20240423,100400,1947620900,22550,22550,22550,22550,45
|
|
20240423,100300,1946606150,22600,22550,22600,22550,90
|
|
20240423,100200,1944576600,22600,22500,22600,22500,298
|
|
20240423,100100,1937865950,22500,22550,22600,22500,834
|
|
20240423,100000,1919065850,22600,22650,22650,22600,1079
|
|
20240423,095900,1894646650,22700,22600,22700,22600,1478
|
|
20240423,095800,1861202300,22550,22600,22600,22550,708
|
|
20240423,095700,1845206500,22600,22500,22600,22500,792
|
|
20240423,095600,1827347450,22550,22550,22550,22500,68
|
|
20240423,095500,1825817050,22550,22550,22550,22500,536
|
|
20240423,095400,1813749750,22550,22550,22550,22550,32
|
|
20240423,095300,1813028150,22450,22450,22550,22450,407
|
|
20240423,095200,1803873250,22450,22350,22450,22350,709
|
|
20240423,095100,1787986950,22400,22400,22400,22350,315
|
|
20240423,095000,1780931150,22450,22450,22500,22400,562
|
|
20240423,094900,1768329550,22500,22450,22500,22350,55
|
|
20240423,094800,1767095700,22350,22400,22500,22350,82
|
|
20240423,094700,1765258600,22350,22350,22350,22250,573
|
|
20240423,094600,1752485750,22350,22250,22350,22250,18
|
|
20240423,094500,1752084000,22250,22300,22300,22250,92
|
|
20240423,094400,1750036750,22250,22250,22250,22200,1164
|
|
20240423,094300,1724187350,22200,22200,22350,22200,98
|
|
20240423,094200,1722006050,22200,22250,22300,22200,1658
|
|
20240423,094100,1685173250,22250,22250,22250,22200,486
|
|
20240423,094000,1674365050,22250,22250,22300,22250,836
|
|
20240423,093900,1655748150,22250,22350,22350,22250,386
|
|
20240423,093800,1647135050,22400,22500,22500,22400,182
|
|
20240423,093700,1643048350,22500,22450,22500,22350,209
|
|
20240423,093600,1638371500,22450,22450,22500,22450,204
|
|
20240423,093500,1633791650,22450,22400,22500,22400,763
|
|
20240423,093400,1616688250,22400,22300,22400,22300,52
|
|
20240423,093300,1615525850,22300,22350,22400,22300,1737
|
|
20240423,093200,1576784300,22350,22350,22400,22350,416
|
|
20240423,093100,1567485500,22400,22350,22400,22350,285
|
|
20240423,093000,1561110200,22350,22400,22400,22350,968
|
|
20240423,092900,1539452100,22400,22350,22450,22350,273
|
|
20240423,092800,1533349550,22350,22400,22400,22350,1103
|
|
20240423,092700,1508686500,22350,22450,22450,22350,1134
|
|
20240423,092600,1483305950,22400,22450,22500,22400,2133
|
|
20240423,092500,1435511300,22450,22550,22550,22450,5363
|
|
20240423,092400,1315031300,22550,22600,22600,22550,1264
|
|
20240423,092300,1286527600,22550,22600,22600,22550,500
|
|
20240423,092200,1275233700,22600,22600,22650,22550,1499
|
|
20240423,092100,1241386700,22650,22700,22700,22600,522
|
|
20240423,092000,1229575450,22700,22650,22700,22600,347
|
|
20240423,091900,1221714450,22650,22550,22650,22550,425
|
|
20240423,091800,1212124350,22550,22550,22600,22500,764
|
|
20240423,091700,1194896450,22600,22550,22600,22500,1684
|
|
20240423,091600,1156948350,22550,22650,22700,22550,2365
|
|
20240423,091500,1103466900,22650,22600,22700,22600,1041
|
|
20240423,091400,1079880500,22600,22600,22600,22550,1489
|
|
20240423,091300,1046236850,22600,22650,22750,22600,1075
|
|
20240423,091200,1021891150,22750,22850,22900,22700,6590
|
|
20240423,091100,871702750,22800,22900,22900,22750,5706
|
|
20240423,091000,741525400,22850,22700,22900,22650,9907
|
|
20240423,090900,515705300,22700,22550,22750,22450,4885
|
|
20240423,090800,405043750,22500,22350,22600,22350,3958
|
|
20240423,090700,316174800,22350,22250,22350,22200,3377
|
|
20240423,090600,240810200,22200,22200,22300,22150,1166
|
|
20240423,090500,214911950,22300,22250,22300,22150,2101
|
|
20240423,090400,168184550,22200,22200,22250,22100,1008
|
|
20240423,090300,145807150,22200,22000,22200,22000,1070
|
|
20240423,090200,122127800,22000,22150,22150,22000,220
|
|
20240423,090100,117282350,22050,22150,22250,22050,1247
|
|
20240423,090000,89735050,22150,22200,22200,22100,4047
|